KissMeData/041920/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192600	1167972415	4985	4985	4985	4985	7568
3	20230607	192500	1167972415	4985	4985	4985	4985	0
4	20230607	192400	1167972415	4985	4985	4985	4985	0
5	20230607	192300	1167972415	4985	4985	4985	4985	0
6	20230607	192200	1167972415	4985	4985	4985	4985	0
7	20230607	192100	1167972415	4985	4985	4985	4985	0
8	20230607	192000	1167972415	4985	4985	4985	4985	0
9	20230607	191900	1167972415	4985	4985	4985	4985	0
10	20230607	191800	1167972415	4985	4985	4985	4985	0
11	20230607	191700	1167972415	4985	4985	4985	4985	0
12	20230607	191600	1167972415	4985	4985	4985	4985	0
13	20230607	191500	1167972415	4985	4985	4985	4985	0
14	20230607	191400	1167972415	4985	4985	4985	4985	0
15	20230607	191300	1167972415	4985	4985	4985	4985	0
16	20230607	191200	1167972415	4985	4985	4985	4985	0
17	20230607	191100	1167972415	4985	4985	4985	4985	0
18	20230607	191000	1167972415	4985	4985	4985	4985	0
19	20230607	190900	1167972415	4985	4985	4985	4985	0
20	20230607	190800	1167972415	4985	4985	4985	4985	0
21	20230607	190700	1167972415	4985	4985	4985	4985	0
22	20230607	190600	1167972415	4985	4985	4985	4985	0
23	20230607	190500	1167972415	4985	4985	4985	4985	0
24	20230607	190400	1167972415	4985	4985	4985	4985	0
25	20230607	190300	1167972415	4985	4985	4985	4985	0
26	20230607	190200	1167972415	4985	4985	4985	4985	0
27	20230607	190100	1167972415	4985	4985	4985	4985	0
28	20230607	190000	1167972415	4985	4985	4985	4985	0
29	20230607	185900	1167972415	4985	4985	4985	4985	0
30	20230607	185800	1167972415	4985	4985	4985	4985	0
31	20230607	185700	1167972415	4985	4985	4985	4985	0
32	20230607	185600	1167972415	4985	4985	4985	4985	7568
33	20230607	185500	1167972415	4985	4985	4985	4985	0
34	20230607	185400	1167972415	4985	4985	4985	4985	0
35	20230607	185300	1167972415	4985	4985	4985	4985	0
36	20230607	185200	1167972415	4985	4985	4985	4985	0
37	20230607	185100	1167972415	4985	4985	4985	4985	0
38	20230607	185000	1167972415	4985	4985	4985	4985	0
39	20230607	184900	1167972415	4985	4985	4985	4985	0
40	20230607	184800	1167972415	4985	4985	4985	4985	0
41	20230607	184700	1167972415	4985	4985	4985	4985	0
42	20230607	184600	1167972415	4985	4985	4985	4985	0
43	20230607	184500	1167972415	4985	4985	4985	4985	0
44	20230607	184400	1167972415	4985	4985	4985	4985	0
45	20230607	184300	1167972415	4985	4985	4985	4985	0
46	20230607	184200	1167972415	4985	4985	4985	4985	0
47	20230607	184100	1167972415	4985	4985	4985	4985	0
48	20230607	184000	1167972415	4985	4985	4985	4985	0
49	20230607	183900	1167972415	4985	4985	4985	4985	0
50	20230607	183800	1167972415	4985	4985	4985	4985	0
51	20230607	183700	1167972415	4985	4985	4985	4985	0
52	20230607	183600	1167972415	4985	4985	4985	4985	0
53	20230607	183500	1167972415	4985	4985	4985	4985	0
54	20230607	183400	1167972415	4985	4985	4985	4985	0
55	20230607	183300	1167972415	4985	4985	4985	4985	0
56	20230607	183200	1167972415	4985	4985	4985	4985	0
57	20230607	183100	1167972415	4985	4985	4985	4985	0
58	20230607	183000	1167972415	4985	4985	4985	4985	0
59	20230607	182900	1167972415	4985	4985	4985	4985	0
60	20230607	182800	1167972415	4985	4985	4985	4985	0
61	20230607	182700	1167972415	4985	4985	4985	4985	0
62	20230607	182600	1167972415	4985	4985	4985	4985	7568
63	20230607	182500	1167972415	4985	4985	4985	4985	0
64	20230607	182400	1167972415	4985	4985	4985	4985	0
65	20230607	182300	1167972415	4985	4985	4985	4985	0
66	20230607	182200	1167972415	4985	4985	4985	4985	0
67	20230607	182100	1167972415	4985	4985	4985	4985	0
68	20230607	182000	1167972415	4985	4985	4985	4985	0
69	20230607	181900	1167972415	4985	4985	4985	4985	0
70	20230607	181800	1167972415	4985	4985	4985	4985	0
71	20230607	181700	1167972415	4985	4985	4985	4985	0
72	20230607	181600	1167972415	4985	4985	4985	4985	0
73	20230607	181500	1167972415	4985	4985	4985	4985	0
74	20230607	181400	1167972415	4985	4985	4985	4985	0
75	20230607	181300	1167972415	4985	4985	4985	4985	0
76	20230607	181200	1167972415	4985	4985	4985	4985	0
77	20230607	181100	1167972415	4985	4985	4985	4985	0
78	20230607	181000	1167972415	4985	4985	4985	4985	0
79	20230607	180900	1167972415	4985	4985	4985	4985	0
80	20230607	180800	1167972415	4985	4985	4985	4985	0
81	20230607	180700	1167972415	4985	4985	4985	4985	0
82	20230607	180600	1167972415	4985	4985	4985	4985	0
83	20230607	180500	1167972415	4985	4985	4985	4985	0
84	20230607	180400	1167972415	4985	4985	4985	4985	0
85	20230607	180300	1167972415	4985	4985	4985	4985	0
86	20230607	180200	1167972415	4985	4985	4985	4985	0
87	20230607	180100	1167972415	4985	4985	4985	4985	0
88	20230607	180000	1167972415	4985	4985	4985	4985	0
89	20230607	175900	1167972415	4985	4985	4985	4985	0
90	20230607	175800	1167972415	4985	4985	4985	4985	0
91	20230607	175700	1167972415	4985	4985	4985	4985	0
92	20230607	175600	1167972415	4985	4985	4985	4985	7568
93	20230607	175500	1167972415	4985	4985	4985	4985	0
94	20230607	175400	1167972415	4985	4985	4985	4985	0
95	20230607	175300	1167972415	4985	4985	4985	4985	0
96	20230607	175200	1167972415	4985	4985	4985	4985	0
97	20230607	175100	1167972415	4985	4985	4985	4985	0
98	20230607	175000	1167972415	4985	4985	4985	4985	0
99	20230607	174900	1167972415	4985	4985	4985	4985	0
100	20230607	174800	1167972415	4985	4985	4985	4985	0
101	20230607	174700	1167972415	4985	4985	4985	4985	0
102	20230607	174600	1167972415	4985	4985	4985	4985	0
103	20230607	174500	1167972415	4985	4985	4985	4985	0
104	20230607	174400	1167972415	4985	4985	4985	4985	0
105	20230607	174300	1167972415	4985	4985	4985	4985	0
106	20230607	174200	1167972415	4985	4985	4985	4985	0
107	20230607	174100	1167972415	4985	4985	4985	4985	0
108	20230607	174000	1167972415	4985	4985	4985	4985	0
109	20230607	173900	1167972415	4985	4985	4985	4985	0
110	20230607	173800	1167972415	4985	4985	4985	4985	0
111	20230607	173700	1167972415	4985	4985	4985	4985	0
112	20230607	173600	1167972415	4985	4985	4985	4985	0
113	20230607	173500	1167972415	4985	4985	4985	4985	0
114	20230607	173400	1167972415	4985	4985	4985	4985	0
115	20230607	173300	1167972415	4985	4985	4985	4985	0
116	20230607	173200	1167972415	4985	4985	4985	4985	0
117	20230607	173100	1167972415	4985	4985	4985	4985	0
118	20230607	173000	1167972415	4985	4985	4985	4985	0
119	20230607	172900	1167972415	4985	4985	4985	4985	0
120	20230607	172800	1167972415	4985	4985	4985	4985	0
121	20230607	172700	1167972415	4985	4985	4985	4985	0
122	20230607	172600	1167972415	4985	4985	4985	4985	7568
123	20230607	172500	1167972415	4985	4985	4985	4985	0
124	20230607	172400	1167972415	4985	4985	4985	4985	0
125	20230607	172300	1167972415	4985	4985	4985	4985	0
126	20230607	172200	1167972415	4985	4985	4985	4985	0
127	20230607	172100	1167972415	4985	4985	4985	4985	0
128	20230607	172000	1167972415	4985	4985	4985	4985	0
129	20230607	171900	1167972415	4985	4985	4985	4985	0
130	20230607	171800	1167972415	4985	4985	4985	4985	0
131	20230607	171700	1167972415	4985	4985	4985	4985	0
132	20230607	171600	1167972415	4985	4985	4985	4985	0
133	20230607	171500	1167972415	4985	4985	4985	4985	0
134	20230607	171400	1167972415	4985	4985	4985	4985	0
135	20230607	171300	1167972415	4985	4985	4985	4985	0
136	20230607	171200	1167972415	4985	4985	4985	4985	0
137	20230607	171100	1167972415	4985	4985	4985	4985	0
138	20230607	171000	1167972415	4985	4985	4985	4985	0
139	20230607	170900	1167972415	4985	4985	4985	4985	0
140	20230607	170800	1167972415	4985	4985	4985	4985	0
141	20230607	170700	1167972415	4985	4985	4985	4985	0
142	20230607	170600	1167972415	4985	4985	4985	4985	0
143	20230607	170500	1167972415	4985	4985	4985	4985	0
144	20230607	170400	1167972415	4985	4985	4985	4985	0
145	20230607	170300	1167972415	4985	4985	4985	4985	0
146	20230607	170200	1167972415	4985	4985	4985	4985	0
147	20230607	170100	1167972415	4985	4985	4985	4985	0
148	20230607	170000	1167972415	4985	4985	4985	4985	0
149	20230607	165900	1167972415	4985	4985	4985	4985	0
150	20230607	165800	1167972415	4985	4985	4985	4985	0
151	20230607	165700	1167972415	4985	4985	4985	4985	0
152	20230607	165600	1167972415	4985	4985	4985	4985	7568
153	20230607	165500	1167972415	4985	4985	4985	4985	0
154	20230607	165400	1167972415	4985	4985	4985	4985	0
155	20230607	165300	1167972415	4985	4985	4985	4985	0
156	20230607	165200	1167972415	4985	4985	4985	4985	0
157	20230607	165100	1167972415	4985	4985	4985	4985	0
158	20230607	165000	1167972415	4985	4985	4985	4985	0
159	20230607	164900	1167972415	4985	4985	4985	4985	0
160	20230607	164800	1167972415	4985	4985	4985	4985	0
161	20230607	164700	1167972415	4985	4985	4985	4985	0
162	20230607	164600	1167972415	4985	4985	4985	4985	0
163	20230607	164500	1167972415	4985	4985	4985	4985	0
164	20230607	164400	1167972415	4985	4985	4985	4985	0
165	20230607	164300	1167972415	4985	4985	4985	4985	0
166	20230607	164200	1167972415	4985	4985	4985	4985	0
167	20230607	164100	1167972415	4985	4985	4985	4985	0
168	20230607	164000	1167972415	4985	4985	4985	4985	0
169	20230607	163900	1167972415	4985	4985	4985	4985	0
170	20230607	163800	1167972415	4985	4985	4985	4985	0
171	20230607	163700	1167972415	4985	4985	4985	4985	0
172	20230607	163600	1167972415	4985	4985	4985	4985	0
173	20230607	163500	1167972415	4985	4985	4985	4985	0
174	20230607	163400	1167972415	4985	4985	4985	4985	0
175	20230607	163300	1167972415	4985	4985	4985	4985	0
176	20230607	163200	1167972415	4985	4985	4985	4985	0
177	20230607	163100	1167972415	4985	4985	4985	4985	0
178	20230607	163000	1167972415	4985	4985	4985	4985	0
179	20230607	162900	1167972415	4985	4985	4985	4985	0
180	20230607	162800	1167972415	4985	4985	4985	4985	0
181	20230607	162700	1167972415	4985	4985	4985	4985	0
182	20230607	162600	1167972415	4985	4985	4985	4985	7568
183	20230607	162500	1167972415	4985	4985	4985	4985	0
184	20230607	162400	1167972415	4985	4985	4985	4985	0
185	20230607	162300	1167972415	4985	4985	4985	4985	0
186	20230607	162200	1167972415	4985	4985	4985	4985	0
187	20230607	162100	1167972415	4985	4985	4985	4985	0
188	20230607	162000	1167972415	4985	4985	4985	4985	0
189	20230607	161900	1167972415	4985	4985	4985	4985	0
190	20230607	161800	1167972415	4985	4985	4985	4985	0
191	20230607	161700	1167972415	4985	4985	4985	4985	0
192	20230607	161600	1167972415	4985	4985	4985	4985	0
193	20230607	161500	1167972415	4985	4985	4985	4985	0
194	20230607	161400	1167972415	4985	4985	4985	4985	0
195	20230607	161300	1167972415	4985	4985	4985	4985	0
196	20230607	161200	1167972415	4985	4985	4985	4985	0
197	20230607	161100	1167972415	4985	4985	4985	4985	0
198	20230607	161000	1167972415	4985	4985	4985	4985	0
199	20230607	160900	1167972415	4985	4985	4985	4985	0
200	20230607	160800	1167972415	4985	4985	4985	4985	0
201	20230607	160700	1167972415	4985	4985	4985	4985	0
202	20230607	160600	1167972415	4985	4985	4985	4985	0
203	20230607	160500	1167972415	4985	4985	4985	4985	0
204	20230607	160400	1167972415	4985	4985	4985	4985	0
205	20230607	160300	1167972415	4985	4985	4985	4985	0
206	20230607	160200	1167972415	4985	4985	4985	4985	0
207	20230607	160100	1167972415	4985	4985	4985	4985	0
208	20230607	160000	1167972415	4985	4985	4985	4985	0
209	20230607	155900	1167972415	4985	4985	4985	4985	0
210	20230607	155800	1167972415	4985	4985	4985	4985	0
211	20230607	155700	1167972415	4985	4985	4985	4985	0
212	20230607	155600	1167972415	4985	4985	4985	4985	7568
213	20230607	155500	1167972415	4985	4985	4985	4985	0
214	20230607	155400	1167972415	4985	4985	4985	4985	0
215	20230607	155300	1167972415	4985	4985	4985	4985	0
216	20230607	155200	1167972415	4985	4985	4985	4985	0
217	20230607	155100	1167972415	4985	4985	4985	4985	0
218	20230607	155000	1167972415	4985	4985	4985	4985	0
219	20230607	154900	1167972415	4985	4985	4985	4985	0
220	20230607	154800	1167972415	4985	4985	4985	4985	0
221	20230607	154700	1167972415	4985	4985	4985	4985	0
222	20230607	154600	1167972415	4985	4985	4985	4985	0
223	20230607	154500	1167972415	4985	4985	4985	4985	0
224	20230607	154400	1167972415	4985	4985	4985	4985	0
225	20230607	154300	1167972415	4985	4985	4985	4985	0
226	20230607	154200	1167972415	4985	4985	4985	4985	0
227	20230607	154100	1167972415	4985	4985	4985	4985	0
228	20230607	154000	1167972415	4985	4985	4985	4985	0
229	20230607	153900	1167972415	4985	4985	4985	4985	0
230	20230607	153800	1167972415	4985	4985	4985	4985	0
231	20230607	153700	1167972415	4985	4985	4985	4985	0
232	20230607	153600	1167972415	4985	4985	4985	4985	0
233	20230607	153500	1167972415	4985	4985	4985	4985	0
234	20230607	153400	1167972415	4985	4985	4985	4985	0
235	20230607	153300	1167972415	4985	4985	4985	4985	0
236	20230607	153200	1167972415	4985	4985	4985	4985	0
237	20230607	153100	1167972415	4985	4985	4985	4985	0
238	20230607	153000	1167972415	4985	4985	4985	4985	7568
239	20230607	152900	1130245935	4980	4980	4980	4980	0
240	20230607	152800	1130245935	4980	4980	4980	4980	0
241	20230607	152700	1130245935	4980	4980	4980	4980	0
242	20230607	152600	1130245935	4980	4980	4980	4980	0
243	20230607	152500	1130245935	4980	4980	4980	4980	0
244	20230607	152400	1130245935	4980	4980	4980	4980	0
245	20230607	152300	1130245935	4980	4980	4980	4980	0
246	20230607	152200	1130245935	4980	4980	4980	4980	0
247	20230607	152100	1130245935	4980	4980	4980	4980	0
248	20230607	152000	1130245935	4980	4980	4980	4980	0
249	20230607	151900	1130245935	4980	4970	4980	4965	498
250	20230607	151800	1127768315	4970	4965	4970	4965	536
251	20230607	151700	1125104895	4970	4970	4970	4955	940
252	20230607	151600	1120441825	4965	4970	4970	4965	450
253	20230607	151500	1118207060	4970	4970	4970	4970	82
254	20230607	151400	1117799520	4965	4965	4965	4965	176
255	20230607	151300	1116925680	4970	4970	4970	4970	2
256	20230607	151200	1116915740	4965	4970	4970	4965	1242
257	20230607	151100	1110748000	4975	4975	4975	4975	0
258	20230607	151000	1110748000	4975	4965	4975	4965	675
259	20230607	150900	1107394135	4965	4965	4965	4965	136
260	20230607	150800	1106718895	4965	4965	4965	4965	106
261	20230607	150700	1106192605	4980	4980	4980	4980	0
262	20230607	150600	1106192605	4980	4980	4980	4980	247
263	20230607	150500	1104962545	4965	4980	4980	4965	2
264	20230607	150400	1104952600	4965	4980	4980	4965	504
265	20230607	150300	1102450210	4965	4985	4985	4965	213
266	20230607	150200	1101392645	4975	4980	4980	4975	1142
267	20230607	150100	1095710110	4985	4985	4985	4985	3
268	20230607	150000	1095695155	4985	4980	4985	4980	39
269	20230607	145900	1095500745	4985	4985	4985	4985	610
270	20230607	145800	1092459895	4985	4975	4985	4965	1198
271	20230607	145700	1086506915	4975	4975	4975	4975	126
272	20230607	145600	1085880065	4975	4975	4975	4975	118
273	20230607	145500	1085293015	4965	4965	4965	4965	31
274	20230607	145400	1085139100	4965	4975	4975	4965	687
275	20230607	145300	1081724885	4985	4985	4985	4985	315
276	20230607	145200	1080154610	4985	4980	4985	4965	2030
277	20230607	145100	1070045835	4985	4985	4985	4985	541
278	20230607	145000	1067348950	4985	4985	4985	4985	80
279	20230607	144900	1066950150	4990	4985	4990	4985	8
280	20230607	144800	1066910265	4990	4990	4990	4990	0
281	20230607	144700	1066910265	4990	4995	4995	4990	1060
282	20230607	144600	1061620850	4995	4995	4995	4995	1
283	20230607	144500	1061615855	4995	4995	4995	4995	0
284	20230607	144400	1061615855	4995	4995	4995	4995	0
285	20230607	144300	1061615855	4995	4995	4995	4995	173
286	20230607	144200	1060751720	4995	4995	4995	4995	293
287	20230607	144100	1059288185	5000	5000	5000	5000	0
288	20230607	144000	1059288185	5000	4990	5000	4990	34
289	20230607	143900	1059118505	4990	4995	5000	4990	155
290	20230607	143800	1058344845	4995	4990	4995	4990	286
291	20230607	143700	1056916425	4990	4995	4995	4990	622
292	20230607	143600	1053809820	5000	5000	5000	5000	124
293	20230607	143500	1053189820	4995	5000	5000	4995	122
294	20230607	143400	1052579920	5000	5000	5000	5000	4
295	20230607	143300	1052559920	5000	5000	5010	5000	1344
296	20230607	143200	1045839710	5000	5000	5000	5000	22
297	20230607	143100	1045729710	5010	4995	5010	4995	1950
298	20230607	143000	1035978460	4995	4995	4995	4995	0
299	20230607	142900	1035978460	4995	4995	4995	4995	53
300	20230607	142800	1035713725	4990	4995	4995	4990	450
301	20230607	142700	1033466025	4990	4990	4990	4990	11
302	20230607	142600	1033411135	4995	4995	4995	4995	202
303	20230607	142500	1032402145	4995	4995	4995	4995	98
304	20230607	142400	1031912635	4995	4995	4995	4995	301
305	20230607	142300	1030409140	5000	5000	5000	5000	183
306	20230607	142200	1029494140	5000	5000	5000	5000	26
307	20230607	142100	1029364140	5000	4995	5000	4995	144
308	20230607	142000	1028644230	4995	4985	4995	4985	84
309	20230607	141900	1028225200	4990	4990	4990	4990	0
310	20230607	141800	1028225200	4990	4995	4995	4990	271
311	20230607	141700	1026872655	4995	4995	4995	4995	60
312	20230607	141600	1026572955	4995	4995	4995	4995	0
313	20230607	141500	1026572955	4995	4995	4995	4995	1240
314	20230607	141400	1020379155	5000	4995	5000	4995	961
315	20230607	141300	1015574405	4995	4995	5000	4990	157
316	20230607	141200	1014790220	4990	4990	4990	4990	8
317	20230607	141100	1014750300	4990	4990	4990	4990	74
318	20230607	141000	1014381040	4985	4985	4985	4985	17
319	20230607	140900	1014296295	4980	4980	4980	4980	0
320	20230607	140800	1014296295	4980	4980	4980	4980	12
321	20230607	140700	1014236535	4980	4980	4980	4980	0
322	20230607	140600	1014236535	4980	4980	4980	4980	118
323	20230607	140500	1013648895	4980	4970	4980	4965	532
324	20230607	140400	1011003285	4970	4975	4975	4970	502
325	20230607	140300	1008507660	4975	4975	4975	4975	135
326	20230607	140200	1007836035	4975	4980	4980	4975	99
327	20230607	140100	1007343345	4980	4980	4980	4980	0
328	20230607	140000	1007343345	4980	4980	4980	4975	90
329	20230607	135900	1006895295	4980	4980	4980	4975	183
330	20230607	135800	1005984670	4980	4980	4980	4975	61
331	20230607	135700	1005681140	4980	4980	4980	4980	47
332	20230607	135600	1005447080	4980	4980	4980	4975	157
333	20230607	135500	1004665290	4980	4985	4985	4980	163
334	20230607	135400	1003853045	4990	4995	4995	4985	4848
335	20230607	135300	979682170	4995	4995	4995	4990	163
336	20230607	135200	978868535	5000	5000	5000	4985	191
337	20230607	135100	977915465	4985	4985	4985	4985	260
338	20230607	135000	976619365	4985	4995	4995	4985	615
339	20230607	134900	973550000	5000	5000	5000	5000	76
340	20230607	134800	973170000	5000	5000	5010	5000	174
341	20230607	134700	972299840	5010	5010	5010	5000	1921
342	20230607	134600	962691260	5010	4995	5010	4995	2858
343	20230607	134500	948401435	5000	4990	5000	4985	3967
344	20230607	134400	928624590	4990	4990	4990	4990	0
345	20230607	134300	928624590	4990	4990	4995	4985	1704
346	20230607	134200	920127855	4990	4985	4990	4985	319
347	20230607	134100	918537565	4985	4985	4985	4985	1
348	20230607	134000	918532580	4965	4965	4965	4965	0
349	20230607	133900	918532580	4965	4990	4990	4965	600
350	20230607	133800	915550235	4985	4985	4985	4985	301
351	20230607	133700	914049750	4985	4985	4985	4985	1
352	20230607	133600	914044765	4990	4990	4990	4990	0
353	20230607	133500	914044765	4990	4990	4990	4990	0
354	20230607	133400	914044765	4990	4990	4990	4990	5
355	20230607	133300	914019815	4960	4965	5000	4960	1265
356	20230607	133200	907715580	4965	4965	4965	4965	175
357	20230607	133100	906846705	4970	4970	4970	4970	0
358	20230607	133000	906846705	4970	4970	4970	4970	4
359	20230607	132900	906826825	4960	4965	4965	4960	65
360	20230607	132800	906504390	4970	4950	4970	4950	29
361	20230607	132700	906360745	4965	4965	4965	4965	0
362	20230607	132600	906360745	4965	4960	4965	4960	11
363	20230607	132500	906306180	4965	4965	4965	4965	1
364	20230607	132400	906301215	4970	4970	4970	4955	302
365	20230607	132300	904804775	4955	4955	4955	4955	560
366	20230607	132200	902029975	4960	4960	4960	4960	0
367	20230607	132100	902029975	4960	4960	4960	4960	70
368	20230607	132000	901682775	4960	4970	4970	4960	627
369	20230607	131900	898571070	4970	4970	4970	4970	0
370	20230607	131800	898571070	4970	4965	4970	4965	3
371	20230607	131700	898556165	4970	4965	4970	4965	3
372	20230607	131600	898541260	4965	4975	4975	4965	301
373	20230607	131500	897046595	4965	4965	4965	4960	180
374	20230607	131400	896153395	4960	4960	4960	4960	257
375	20230607	131300	894878675	4955	4955	4955	4955	298
376	20230607	131200	893402085	4965	4965	4965	4960	321
377	20230607	131100	891809540	4970	4960	4970	4960	81
378	20230607	131000	891407275	4960	4965	4965	4960	630
379	20230607	130900	888280325	4970	4970	4970	4970	174
380	20230607	130800	887415545	4975	4975	4975	4975	1666
381	20230607	130700	879127195	4980	4980	4980	4980	293
382	20230607	130600	877668055	4985	4980	4985	4980	955
383	20230607	130500	872909310	4985	4985	4985	4985	100
384	20230607	130400	872410810	4990	4980	4990	4975	2532
385	20230607	130300	859812190	4980	4980	4980	4980	201
386	20230607	130200	858811210	4985	4990	4990	4985	1041
387	20230607	130100	853620540	4990	4995	4995	4990	919
388	20230607	130000	849033205	5000	4995	5000	4995	205
389	20230607	125900	848009225	5000	4995	5000	4995	197
390	20230607	125800	847025060	4995	5000	5000	4995	615
391	20230607	125700	843951630	4995	5000	5000	4995	350
392	20230607	125600	842201935	5000	5000	5000	4995	1135
393	20230607	125500	836528080	4995	5000	5010	4995	963
394	20230607	125400	831714150	4995	5000	5000	4995	82
395	20230607	125300	831304550	5000	5000	5000	5000	336
396	20230607	125200	829624550	5000	5000	5010	5000	255
397	20230607	125100	828348500	5000	5000	5000	5000	50
398	20230607	125000	828098500	5000	5000	5000	4995	1419
399	20230607	124900	821004165	4995	5010	5010	4995	1519
400	20230607	124800	813404880	5000	5010	5020	5000	419
401	20230607	124700	811308310	5000	5000	5020	5000	1753
402	20230607	124600	802525720	5010	5000	5020	5000	585
403	20230607	124500	799597340	5010	4995	5010	4980	1265
404	20230607	124400	793270265	4995	4985	5000	4985	1348
405	20230607	124300	786538065	4985	4985	4995	4980	1659
406	20230607	124200	778268130	4985	5010	5060	4930	22025
407	20230607	124100	667993255	5010	4970	5010	4970	15174
408	20230607	124000	592242940	4970	4970	4970	4970	480
409	20230607	123900	589857340	4975	4970	4975	4970	1191
410	20230607	123800	583937555	4970	4965	4970	4965	1943
411	20230607	123700	574280860	4970	4960	4970	4955	7467
412	20230607	123600	537228850	4960	4955	4960	4955	5598
413	20230607	123500	509476685	4955	4950	4955	4950	2813
414	20230607	123400	495551115	4945	4945	4945	4945	0
415	20230607	123300	495551115	4945	4945	4945	4945	203
416	20230607	123200	494547280	4945	4945	4945	4945	111
417	20230607	123100	493998385	4945	4945	4945	4945	285
418	20230607	123000	492589060	4945	4945	4950	4945	271
419	20230607	122900	491248955	4940	4940	4940	4940	20
420	20230607	122800	491150155	4935	4945	4945	4935	1021
421	20230607	122700	486108330	4945	4940	4945	4940	75
422	20230607	122600	485737705	4945	4945	4945	4940	142
423	20230607	122500	485035520	4945	4945	4945	4945	0
424	20230607	122400	485035520	4945	4945	4945	4945	111
425	20230607	122300	484486625	4950	4950	4950	4950	0
426	20230607	122200	484486625	4950	4940	4950	4940	575
427	20230607	122100	481644415	4940	4945	4945	4940	808
428	20230607	122000	477651190	4950	4950	4950	4950	2
429	20230607	121900	477641290	4950	4950	4950	4950	0
430	20230607	121800	477641290	4950	4950	4950	4950	0
431	20230607	121700	477641290	4950	4950	4950	4950	197
432	20230607	121600	476666140	4950	4950	4950	4950	0
433	20230607	121500	476666140	4950	4950	4950	4950	0
434	20230607	121400	476666140	4950	4950	4950	4950	104
435	20230607	121300	476151340	4940	4940	4940	4940	0
436	20230607	121200	476151340	4940	4940	4940	4940	10
437	20230607	121100	476101940	4945	4945	4945	4945	21
438	20230607	121000	475998095	4945	4950	4950	4945	205
439	20230607	120900	474983705	4950	4950	4950	4950	0
440	20230607	120800	474983705	4950	4950	4950	4950	0
441	20230607	120700	474983705	4950	4950	4950	4945	151
442	20230607	120600	474236505	4955	4950	4955	4950	174
443	20230607	120500	473374340	4950	4950	4950	4950	0
444	20230607	120400	473374340	4950	4950	4955	4950	615
445	20230607	120300	470329180	4955	4950	4955	4950	844
446	20230607	120200	466150745	4950	4950	4950	4950	111
447	20230607	120100	465601295	4950	4950	4950	4950	100
448	20230607	120000	465106295	4950	4950	4950	4950	0
449	20230607	115900	465106295	4950	4950	4950	4950	654
450	20230607	115800	461868995	4950	4950	4950	4940	92
451	20230607	115700	461414095	4940	4940	4940	4940	479
452	20230607	115600	459047835	4940	4940	4940	4940	25
453	20230607	115500	458924335	4940	4940	4940	4940	213
454	20230607	115400	457872115	4940	4940	4940	4940	10
455	20230607	115300	457822715	4940	4940	4940	4940	0
456	20230607	115200	457822715	4940	4940	4940	4940	8
457	20230607	115100	457783195	4940	4940	4940	4940	243
458	20230607	115000	456582775	4940	4940	4940	4940	155
459	20230607	114900	455817075	4935	4935	4935	4935	55
460	20230607	114800	455545650	4935	4935	4935	4935	54
461	20230607	114700	455279160	4935	4935	4935	4935	0
462	20230607	114600	455279160	4935	4935	4935	4935	12
463	20230607	114500	455219940	4935	4935	4935	4935	338
464	20230607	114400	453551910	4935	4935	4935	4935	0
465	20230607	114300	453551910	4935	4935	4935	4935	0
466	20230607	114200	453551910	4935	4935	4935	4935	101
467	20230607	114100	453053475	4935	4935	4935	4935	134
468	20230607	114000	452392185	4930	4930	4930	4930	24
469	20230607	113900	452273865	4935	4935	4935	4935	598
470	20230607	113800	449322735	4935	4940	4940	4935	79
471	20230607	113700	448932855	4940	4940	4940	4940	53
472	20230607	113600	448671035	4940	4935	4940	4935	221
473	20230607	113500	447579470	4935	4940	4940	4935	620
474	20230607	113400	444518670	4940	4940	4940	4940	1656
475	20230607	113300	436338030	4940	4940	4940	4940	0
476	20230607	113200	436338030	4940	4935	4940	4935	801
477	20230607	113100	432384315	4935	4935	4935	4935	0
478	20230607	113000	432384315	4935	4935	4935	4935	50
479	20230607	112900	432137565	4940	4935	4940	4935	147
480	20230607	112800	431411635	4940	4940	4940	4940	179
481	20230607	112700	430527375	4940	4940	4940	4940	3
482	20230607	112600	430512555	4940	4935	4940	4935	444
483	20230607	112500	428321115	4935	4950	4950	4935	2232
484	20230607	112400	417303400	4940	4940	4940	4940	44
485	20230607	112300	417086040	4940	4940	4940	4940	0
486	20230607	112200	417086040	4940	4940	4940	4940	0
487	20230607	112100	417086040	4940	4940	4940	4940	56
488	20230607	112000	416809400	4950	4940	4950	4940	139
489	20230607	111900	416121385	4945	4945	4945	4945	67
490	20230607	111800	415790070	4950	4950	4950	4950	0
491	20230607	111700	415790070	4950	4950	4950	4950	1
492	20230607	111600	415785120	4950	4950	4950	4950	129
493	20230607	111500	415146570	4930	4935	4935	4930	2000
494	20230607	111400	405280550	4940	4940	4940	4940	54
495	20230607	111300	405013790	4930	4930	4930	4930	9
496	20230607	111200	404969420	4930	4930	4930	4930	0
497	20230607	111100	404969420	4930	4930	4930	4930	0
498	20230607	111000	404969420	4930	4930	4930	4930	38
499	20230607	110900	404782080	4925	4925	4925	4925	505
500	20230607	110800	402294955	4925	4930	4930	4925	444
501	20230607	110700	400108080	4930	4940	4940	4930	1213
502	20230607	110600	394127980	4930	4930	4930	4930	615
503	20230607	110500	391096030	4930	4935	4935	4930	14
504	20230607	110400	391026985	4940	4940	4940	4940	44
505	20230607	110300	390809625	4950	4950	4950	4950	448
506	20230607	110200	388592025	4955	4930	4955	4930	5990
507	20230607	110100	358953870	4925	4925	4925	4925	0
508	20230607	110000	358953870	4925	4925	4925	4925	500
509	20230607	105900	356491370	4930	4930	4930	4925	786
510	20230607	105800	352618890	4930	4930	4930	4930	245
511	20230607	105700	351411040	4930	4930	4930	4930	0
512	20230607	105600	351411040	4930	4930	4930	4930	0
513	20230607	105500	351411040	4930	4930	4930	4930	1717
514	20230607	105400	342946230	4935	4940	4940	4935	518
515	20230607	105300	340388840	4940	4940	4940	4940	200
516	20230607	105200	339400840	4940	4930	4940	4930	323
517	20230607	105100	337806150	4930	4930	4930	4930	235
518	20230607	105000	336647600	4940	4940	4940	4940	20
519	20230607	104900	336548800	4930	4930	4930	4930	11
520	20230607	104800	336494570	4930	4930	4930	4930	10
521	20230607	104700	336445270	4930	4930	4930	4930	0
522	20230607	104600	336445270	4930	4935	4935	4930	304
523	20230607	104500	334946050	4930	4930	4930	4930	653
524	20230607	104400	331726760	4930	4940	4940	4930	256
525	20230607	104300	330464140	4930	4930	4930	4930	50
526	20230607	104200	330217640	4940	4930	4940	4930	301
527	20230607	104100	328733690	4940	4940	4940	4940	19
528	20230607	104000	328639830	4940	4940	4940	4940	0
529	20230607	103900	328639830	4940	4940	4940	4940	0
530	20230607	103800	328639830	4940	4935	4940	4930	610
531	20230607	103700	325632020	4935	4940	4945	4935	346
532	20230607	103600	323923310	4940	4940	4940	4940	25
533	20230607	103500	323799810	4940	4940	4940	4940	0
534	20230607	103400	323799810	4940	4940	4940	4940	320
535	20230607	103300	322219010	4940	4940	4940	4940	427
536	20230607	103200	320109630	4945	4945	4945	4945	12
537	20230607	103100	320050290	4945	4950	4950	4945	415
538	20230607	103000	317997625	4950	4950	4950	4950	0
539	20230607	102900	317997625	4950	4945	4950	4945	534
540	20230607	102800	315356985	4950	4945	4950	4945	570
541	20230607	102700	312537985	4950	4950	4950	4950	4
542	20230607	102600	312518185	4955	4950	4955	4950	221
543	20230607	102500	311424230	4945	4945	4945	4945	50
544	20230607	102400	311176980	4960	4950	4960	4950	1511
545	20230607	102300	303697520	4960	4955	4960	4955	1129
546	20230607	102200	298097880	4960	4960	4960	4960	0
547	20230607	102100	298097880	4960	4960	4965	4950	1051
548	20230607	102000	292884965	4960	4935	4960	4935	10075
549	20230607	101900	243047235	4935	4925	4935	4925	4087
550	20230607	101800	222905035	4920	4920	4920	4920	530
551	20230607	101700	220297435	4925	4925	4925	4925	100
552	20230607	101600	219804935	4925	4925	4925	4925	0
553	20230607	101500	219804935	4925	4930	4930	4925	289
554	20230607	101400	218381600	4925	4925	4925	4925	115
555	20230607	101300	217815225	4920	4925	4925	4920	470
556	20230607	101200	215502175	4920	4920	4920	4920	45
557	20230607	101100	215280775	4920	4925	4925	4920	922
558	20230607	101000	210740915	4930	4930	4930	4930	185
559	20230607	100900	209828865	4930	4930	4930	4930	15
560	20230607	100800	209754915	4925	4935	4935	4925	20
561	20230607	100700	209656315	4930	4935	4940	4930	3395
562	20230607	100600	192904820	4935	4940	4940	4935	117
563	20230607	100500	192326890	4940	4935	4940	4935	194
564	20230607	100400	191368535	4940	4940	4940	4935	332
565	20230607	100300	189728955	4940	4945	4945	4940	313
566	20230607	100200	188182215	4940	4940	4940	4940	2
567	20230607	100100	188172335	4940	4940	4940	4940	0
568	20230607	100000	188172335	4940	4935	4940	4935	760
569	20230607	095900	184420435	4935	4935	4935	4935	334
570	20230607	095800	182772145	4940	4940	4940	4935	483
571	20230607	095700	180387165	4940	4940	4940	4940	164
572	20230607	095600	179577005	4940	4940	4940	4940	22
573	20230607	095500	179468325	4940	4940	4940	4935	113
574	20230607	095400	178910155	4940	4935	4940	4935	568
575	20230607	095300	176104335	4935	4935	4940	4935	675
576	20230607	095200	172769965	4940	4940	4940	4935	644
577	20230607	095100	169588680	4940	4940	4940	4940	10
578	20230607	095000	169539280	4940	4940	4940	4940	143
579	20230607	094900	168832860	4935	4940	4940	4935	280
580	20230607	094800	167450910	4940	4935	4940	4935	277
581	20230607	094700	166083040	4940	4935	4940	4935	124
582	20230607	094600	165470485	4940	4940	4940	4940	120
583	20230607	094500	164877685	4930	4930	4930	4930	0
584	20230607	094400	164877685	4930	4945	4945	4930	224
585	20230607	094300	163771130	4945	4940	4945	4940	1011
586	20230607	094200	158771990	4945	4930	4945	4930	131
587	20230607	094100	158124925	4930	4940	4940	4930	13
588	20230607	094000	158060715	4940	4940	4940	4940	2564
589	20230607	093900	145394555	4935	4935	4935	4935	1097
590	20230607	093800	139980860	4935	4925	4935	4925	664
591	20230607	093700	136708315	4925	4925	4925	4925	1
592	20230607	093600	136703390	4930	4930	4930	4930	1
593	20230607	093500	136698460	4930	4930	4930	4930	847
594	20230607	093400	132522750	4930	4930	4930	4930	135
595	20230607	093300	131857200	4935	4935	4935	4935	0
596	20230607	093200	131857200	4935	4935	4935	4935	240
597	20230607	093100	130672800	4935	4910	4935	4910	11
598	20230607	093000	130618765	4910	4910	4935	4910	545
599	20230607	092900	127930240	4910	4935	4935	4910	481
600	20230607	092800	125567380	4910	4930	4935	4910	1239
601	20230607	092700	119454320	4935	4935	4935	4935	0
602	20230607	092600	119454320	4935	4935	4935	4935	131
603	20230607	092500	118807835	4935	4935	4935	4935	109
604	20230607	092400	118269920	4930	4930	4930	4930	24
605	20230607	092300	118151600	4935	4920	4935	4920	1945
606	20230607	092200	108557180	4905	4905	4905	4905	1
607	20230607	092100	108552275	4905	4930	4930	4905	243
608	20230607	092000	107354375	4925	4925	4925	4920	228
609	20230607	091900	106231480	4930	4905	4935	4905	1173
610	20230607	091800	100447750	4930	4925	4930	4900	1877
611	20230607	091700	91200260	4900	4925	4925	4900	1323
612	20230607	091600	84701250	4925	4895	4925	4895	382
613	20230607	091500	82821755	4910	4895	4910	4895	147
614	20230607	091400	82100000	4905	4905	4905	4905	574
615	20230607	091300	79284530	4900	4900	4900	4900	405
616	20230607	091200	77300030	4895	4905	4905	4895	229
617	20230607	091100	76177785	4900	4875	4900	4875	214
618	20230607	091000	75129335	4900	4875	4900	4875	9
619	20230607	090900	75085375	4875	4875	4875	4875	0
620	20230607	090800	75085375	4875	4875	4875	4875	50
621	20230607	090700	74841625	4875	4900	4900	4875	323
622	20230607	090600	73259425	4900	4870	4900	4870	112
623	20230607	090500	72711255	4865	4870	4870	4865	7210
624	20230607	090400	37598590	4870	4895	4895	4870	3425
625	20230607	090300	20907225	4890	4890	4890	4890	396
626	20230607	090200	18970785	4890	4890	4890	4890	10
627	20230607	090100	18921885	4895	4895	4895	4895	0
628	20230607	090000	18921885	4895	4865	4895	4865	3886