KissMeData/081580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204800	933374215	2980	2980	2980	2980	4500
3	20230609	204700	933374215	2980	2980	2980	2980	0
4	20230609	204600	933374215	2980	2980	2980	2980	0
5	20230609	204500	933374215	2980	2980	2980	2980	0
6	20230609	204400	933374215	2980	2980	2980	2980	0
7	20230609	204300	933374215	2980	2980	2980	2980	0
8	20230609	204200	933374215	2980	2980	2980	2980	0
9	20230609	204100	933374215	2980	2980	2980	2980	0
10	20230609	204000	933374215	2980	2980	2980	2980	0
11	20230609	203900	933374215	2980	2980	2980	2980	0
12	20230609	203800	933374215	2980	2980	2980	2980	0
13	20230609	203700	933374215	2980	2980	2980	2980	0
14	20230609	203600	933374215	2980	2980	2980	2980	0
15	20230609	203500	933374215	2980	2980	2980	2980	0
16	20230609	203400	933374215	2980	2980	2980	2980	0
17	20230609	203300	933374215	2980	2980	2980	2980	0
18	20230609	203200	933374215	2980	2980	2980	2980	0
19	20230609	203100	933374215	2980	2980	2980	2980	0
20	20230609	203000	933374215	2980	2980	2980	2980	0
21	20230609	202900	933374215	2980	2980	2980	2980	0
22	20230609	202800	933374215	2980	2980	2980	2980	0
23	20230609	202700	933374215	2980	2980	2980	2980	0
24	20230609	202600	933374215	2980	2980	2980	2980	0
25	20230609	202500	933374215	2980	2980	2980	2980	0
26	20230609	202400	933374215	2980	2980	2980	2980	0
27	20230609	202300	933374215	2980	2980	2980	2980	0
28	20230609	202200	933374215	2980	2980	2980	2980	0
29	20230609	202100	933374215	2980	2980	2980	2980	0
30	20230609	202000	933374215	2980	2980	2980	2980	0
31	20230609	201900	933374215	2980	2980	2980	2980	0
32	20230609	201800	933374215	2980	2980	2980	2980	4500
33	20230609	201700	933374215	2980	2980	2980	2980	0
34	20230609	201600	933374215	2980	2980	2980	2980	0
35	20230609	201500	933374215	2980	2980	2980	2980	0
36	20230609	201400	933374215	2980	2980	2980	2980	0
37	20230609	201300	933374215	2980	2980	2980	2980	0
38	20230609	201200	933374215	2980	2980	2980	2980	0
39	20230609	201100	933374215	2980	2980	2980	2980	0
40	20230609	201000	933374215	2980	2980	2980	2980	0
41	20230609	200900	933374215	2980	2980	2980	2980	0
42	20230609	200800	933374215	2980	2980	2980	2980	0
43	20230609	200700	933374215	2980	2980	2980	2980	0
44	20230609	200600	933374215	2980	2980	2980	2980	0
45	20230609	200500	933374215	2980	2980	2980	2980	0
46	20230609	200400	933374215	2980	2980	2980	2980	0
47	20230609	200300	933374215	2980	2980	2980	2980	0
48	20230609	200200	933374215	2980	2980	2980	2980	0
49	20230609	200100	933374215	2980	2980	2980	2980	0
50	20230609	200000	933374215	2980	2980	2980	2980	0
51	20230609	195900	933374215	2980	2980	2980	2980	0
52	20230609	195800	933374215	2980	2980	2980	2980	0
53	20230609	195700	933374215	2980	2980	2980	2980	0
54	20230609	195600	933374215	2980	2980	2980	2980	0
55	20230609	195500	933374215	2980	2980	2980	2980	0
56	20230609	195400	933374215	2980	2980	2980	2980	0
57	20230609	195300	933374215	2980	2980	2980	2980	0
58	20230609	195200	933374215	2980	2980	2980	2980	0
59	20230609	195100	933374215	2980	2980	2980	2980	0
60	20230609	195000	933374215	2980	2980	2980	2980	0
61	20230609	194900	933374215	2980	2980	2980	2980	0
62	20230609	194800	933374215	2980	2980	2980	2980	4500
63	20230609	194700	933374215	2980	2980	2980	2980	0
64	20230609	194600	933374215	2980	2980	2980	2980	0
65	20230609	194500	933374215	2980	2980	2980	2980	0
66	20230609	194400	933374215	2980	2980	2980	2980	0
67	20230609	194300	933374215	2980	2980	2980	2980	0
68	20230609	194200	933374215	2980	2980	2980	2980	0
69	20230609	194100	933374215	2980	2980	2980	2980	0
70	20230609	194000	933374215	2980	2980	2980	2980	0
71	20230609	193900	933374215	2980	2980	2980	2980	0
72	20230609	193800	933374215	2980	2980	2980	2980	0
73	20230609	193700	933374215	2980	2980	2980	2980	0
74	20230609	193600	933374215	2980	2980	2980	2980	0
75	20230609	193500	933374215	2980	2980	2980	2980	0
76	20230609	193400	933374215	2980	2980	2980	2980	0
77	20230609	193300	933374215	2980	2980	2980	2980	0
78	20230609	193200	933374215	2980	2980	2980	2980	0
79	20230609	193100	933374215	2980	2980	2980	2980	0
80	20230609	193000	933374215	2980	2980	2980	2980	0
81	20230609	192900	933374215	2980	2980	2980	2980	0
82	20230609	192800	933374215	2980	2980	2980	2980	0
83	20230609	192700	933374215	2980	2980	2980	2980	0
84	20230609	192600	933374215	2980	2980	2980	2980	0
85	20230609	192500	933374215	2980	2980	2980	2980	0
86	20230609	192400	933374215	2980	2980	2980	2980	0
87	20230609	192300	933374215	2980	2980	2980	2980	0
88	20230609	192200	933374215	2980	2980	2980	2980	0
89	20230609	192100	933374215	2980	2980	2980	2980	0
90	20230609	192000	933374215	2980	2980	2980	2980	0
91	20230609	191900	933374215	2980	2980	2980	2980	0
92	20230609	191800	933374215	2980	2980	2980	2980	4500
93	20230609	191700	933374215	2980	2980	2980	2980	0
94	20230609	191600	933374215	2980	2980	2980	2980	0
95	20230609	191500	933374215	2980	2980	2980	2980	0
96	20230609	191400	933374215	2980	2980	2980	2980	0
97	20230609	191300	933374215	2980	2980	2980	2980	0
98	20230609	191200	933374215	2980	2980	2980	2980	0
99	20230609	191100	933374215	2980	2980	2980	2980	0
100	20230609	191000	933374215	2980	2980	2980	2980	0
101	20230609	190900	933374215	2980	2980	2980	2980	0
102	20230609	190800	933374215	2980	2980	2980	2980	0
103	20230609	190700	933374215	2980	2980	2980	2980	0
104	20230609	190600	933374215	2980	2980	2980	2980	0
105	20230609	190500	933374215	2980	2980	2980	2980	0
106	20230609	190400	933374215	2980	2980	2980	2980	0
107	20230609	190300	933374215	2980	2980	2980	2980	0
108	20230609	190200	933374215	2980	2980	2980	2980	0
109	20230609	190100	933374215	2980	2980	2980	2980	0
110	20230609	190000	933374215	2980	2980	2980	2980	0
111	20230609	185900	933374215	2980	2980	2980	2980	0
112	20230609	185800	933374215	2980	2980	2980	2980	0
113	20230609	185700	933374215	2980	2980	2980	2980	0
114	20230609	185600	933374215	2980	2980	2980	2980	0
115	20230609	185500	933374215	2980	2980	2980	2980	0
116	20230609	185400	933374215	2980	2980	2980	2980	0
117	20230609	185300	933374215	2980	2980	2980	2980	0
118	20230609	185200	933374215	2980	2980	2980	2980	0
119	20230609	185100	933374215	2980	2980	2980	2980	0
120	20230609	185000	933374215	2980	2980	2980	2980	0
121	20230609	184900	933374215	2980	2980	2980	2980	0
122	20230609	184800	933374215	2980	2980	2980	2980	4500
123	20230609	184700	933374215	2980	2980	2980	2980	0
124	20230609	184600	933374215	2980	2980	2980	2980	0
125	20230609	184500	933374215	2980	2980	2980	2980	0
126	20230609	184400	933374215	2980	2980	2980	2980	0
127	20230609	184300	933374215	2980	2980	2980	2980	0
128	20230609	184200	933374215	2980	2980	2980	2980	0
129	20230609	184100	933374215	2980	2980	2980	2980	0
130	20230609	184000	933374215	2980	2980	2980	2980	0
131	20230609	183900	933374215	2980	2980	2980	2980	0
132	20230609	183800	933374215	2980	2980	2980	2980	0
133	20230609	183700	933374215	2980	2980	2980	2980	0
134	20230609	183600	933374215	2980	2980	2980	2980	0
135	20230609	183500	933374215	2980	2980	2980	2980	0
136	20230609	183400	933374215	2980	2980	2980	2980	0
137	20230609	183300	933374215	2980	2980	2980	2980	0
138	20230609	183200	933374215	2980	2980	2980	2980	0
139	20230609	183100	933374215	2980	2980	2980	2980	0
140	20230609	183000	933374215	2980	2980	2980	2980	0
141	20230609	182900	933374215	2980	2980	2980	2980	0
142	20230609	182800	933374215	2980	2980	2980	2980	0
143	20230609	182700	933374215	2980	2980	2980	2980	0
144	20230609	182600	933374215	2980	2980	2980	2980	0
145	20230609	182500	933374215	2980	2980	2980	2980	0
146	20230609	182400	933374215	2980	2980	2980	2980	0
147	20230609	182300	933374215	2980	2980	2980	2980	0
148	20230609	182200	933374215	2980	2980	2980	2980	0
149	20230609	182100	933374215	2980	2980	2980	2980	0
150	20230609	182000	933374215	2980	2980	2980	2980	0
151	20230609	181900	933374215	2980	2980	2980	2980	0
152	20230609	181800	933374215	2980	2980	2980	2980	4500
153	20230609	181700	933374215	2980	2980	2980	2980	0
154	20230609	181600	933374215	2980	2980	2980	2980	0
155	20230609	181500	933374215	2980	2980	2980	2980	0
156	20230609	181400	933374215	2980	2980	2980	2980	0
157	20230609	181300	933374215	2980	2980	2980	2980	0
158	20230609	181200	933374215	2980	2980	2980	2980	0
159	20230609	181100	933374215	2980	2980	2980	2980	0
160	20230609	181000	933374215	2980	2980	2980	2980	0
161	20230609	180900	933374215	2980	2980	2980	2980	0
162	20230609	180800	933374215	2980	2980	2980	2980	0
163	20230609	180700	933374215	2980	2980	2980	2980	0
164	20230609	180600	933374215	2980	2980	2980	2980	0
165	20230609	180500	933374215	2980	2980	2980	2980	0
166	20230609	180400	933374215	2980	2980	2980	2980	0
167	20230609	180300	933374215	2980	2980	2980	2980	0
168	20230609	180200	933374215	2980	2980	2980	2980	0
169	20230609	180100	933374215	2980	2980	2980	2980	0
170	20230609	180000	933374215	2980	2980	2980	2980	0
171	20230609	175900	933374215	2980	2980	2980	2980	0
172	20230609	175800	933374215	2980	2980	2980	2980	0
173	20230609	175700	933374215	2980	2980	2980	2980	0
174	20230609	175600	933374215	2980	2980	2980	2980	0
175	20230609	175500	933374215	2980	2980	2980	2980	0
176	20230609	175400	933374215	2980	2980	2980	2980	0
177	20230609	175300	933374215	2980	2980	2980	2980	0
178	20230609	175200	933374215	2980	2980	2980	2980	0
179	20230609	175100	933374215	2980	2980	2980	2980	0
180	20230609	175000	933374215	2980	2980	2980	2980	0
181	20230609	174900	933374215	2980	2980	2980	2980	0
182	20230609	174800	933374215	2980	2980	2980	2980	4500
183	20230609	174700	933374215	2980	2980	2980	2980	0
184	20230609	174600	933374215	2980	2980	2980	2980	0
185	20230609	174500	933374215	2980	2980	2980	2980	0
186	20230609	174400	933374215	2980	2980	2980	2980	0
187	20230609	174300	933374215	2980	2980	2980	2980	0
188	20230609	174200	933374215	2980	2980	2980	2980	0
189	20230609	174100	933374215	2980	2980	2980	2980	0
190	20230609	174000	933374215	2980	2980	2980	2980	0
191	20230609	173900	933374215	2980	2980	2980	2980	0
192	20230609	173800	933374215	2980	2980	2980	2980	0
193	20230609	173700	933374215	2980	2980	2980	2980	0
194	20230609	173600	933374215	2980	2980	2980	2980	0
195	20230609	173500	933374215	2980	2980	2980	2980	0
196	20230609	173400	933374215	2980	2980	2980	2980	0
197	20230609	173300	933374215	2980	2980	2980	2980	0
198	20230609	173200	933374215	2980	2980	2980	2980	0
199	20230609	173100	933374215	2980	2980	2980	2980	0
200	20230609	173000	933374215	2980	2980	2980	2980	0
201	20230609	172900	933374215	2980	2980	2980	2980	0
202	20230609	172800	933374215	2980	2980	2980	2980	0
203	20230609	172700	933374215	2980	2980	2980	2980	0
204	20230609	172600	933374215	2980	2980	2980	2980	0
205	20230609	172500	933374215	2980	2980	2980	2980	0
206	20230609	172400	933374215	2980	2980	2980	2980	0
207	20230609	172300	933374215	2980	2980	2980	2980	0
208	20230609	172200	933374215	2980	2980	2980	2980	0
209	20230609	172100	933374215	2980	2980	2980	2980	0
210	20230609	172000	933374215	2980	2980	2980	2980	0
211	20230609	171900	933374215	2980	2980	2980	2980	0
212	20230609	171800	933374215	2980	2980	2980	2980	4500
213	20230609	171700	933374215	2980	2980	2980	2980	0
214	20230609	171600	933374215	2980	2980	2980	2980	0
215	20230609	171500	933374215	2980	2980	2980	2980	0
216	20230609	171400	933374215	2980	2980	2980	2980	0
217	20230609	171300	933374215	2980	2980	2980	2980	0
218	20230609	171200	933374215	2980	2980	2980	2980	0
219	20230609	171100	933374215	2980	2980	2980	2980	0
220	20230609	171000	933374215	2980	2980	2980	2980	0
221	20230609	170900	933374215	2980	2980	2980	2980	0
222	20230609	170800	933374215	2980	2980	2980	2980	0
223	20230609	170700	933374215	2980	2980	2980	2980	0
224	20230609	170600	933374215	2980	2980	2980	2980	0
225	20230609	170500	933374215	2980	2980	2980	2980	0
226	20230609	170400	933374215	2980	2980	2980	2980	0
227	20230609	170300	933374215	2980	2980	2980	2980	0
228	20230609	170200	933374215	2980	2980	2980	2980	0
229	20230609	170100	933374215	2980	2980	2980	2980	0
230	20230609	170000	933374215	2980	2980	2980	2980	0
231	20230609	165900	933374215	2980	2980	2980	2980	0
232	20230609	165800	933374215	2980	2980	2980	2980	0
233	20230609	165700	933374215	2980	2980	2980	2980	0
234	20230609	165600	933374215	2980	2980	2980	2980	0
235	20230609	165500	933374215	2980	2980	2980	2980	0
236	20230609	165400	933374215	2980	2980	2980	2980	0
237	20230609	165300	933374215	2980	2980	2980	2980	0
238	20230609	165200	933374215	2980	2980	2980	2980	0
239	20230609	165100	933374215	2980	2980	2980	2980	0
240	20230609	165000	933374215	2980	2980	2980	2980	0
241	20230609	164900	933374215	2980	2980	2980	2980	0
242	20230609	164800	933374215	2980	2980	2980	2980	4500
243	20230609	164700	933374215	2980	2980	2980	2980	0
244	20230609	164600	933374215	2980	2980	2980	2980	0
245	20230609	164500	933374215	2980	2980	2980	2980	0
246	20230609	164400	933374215	2980	2980	2980	2980	0
247	20230609	164300	933374215	2980	2980	2980	2980	0
248	20230609	164200	933374215	2980	2980	2980	2980	0
249	20230609	164100	933374215	2980	2980	2980	2980	0
250	20230609	164000	933374215	2980	2980	2980	2980	0
251	20230609	163900	933374215	2980	2980	2980	2980	0
252	20230609	163800	933374215	2980	2980	2980	2980	0
253	20230609	163700	933374215	2980	2980	2980	2980	0
254	20230609	163600	933374215	2980	2980	2980	2980	0
255	20230609	163500	933374215	2980	2980	2980	2980	0
256	20230609	163400	933374215	2980	2980	2980	2980	0
257	20230609	163300	933374215	2980	2980	2980	2980	0
258	20230609	163200	933374215	2980	2980	2980	2980	0
259	20230609	163100	933374215	2980	2980	2980	2980	0
260	20230609	163000	933374215	2980	2980	2980	2980	0
261	20230609	162900	933374215	2980	2980	2980	2980	0
262	20230609	162800	933374215	2980	2980	2980	2980	0
263	20230609	162700	933374215	2980	2980	2980	2980	0
264	20230609	162600	933374215	2980	2980	2980	2980	0
265	20230609	162500	933374215	2980	2980	2980	2980	0
266	20230609	162400	933374215	2980	2980	2980	2980	0
267	20230609	162300	933374215	2980	2980	2980	2980	0
268	20230609	162200	933374215	2980	2980	2980	2980	0
269	20230609	162100	933374215	2980	2980	2980	2980	0
270	20230609	162000	933374215	2980	2980	2980	2980	0
271	20230609	161900	933374215	2980	2980	2980	2980	0
272	20230609	161800	933374215	2980	2980	2980	2980	4500
273	20230609	161700	933374215	2980	2980	2980	2980	0
274	20230609	161600	933374215	2980	2980	2980	2980	0
275	20230609	161500	933374215	2980	2980	2980	2980	0
276	20230609	161400	933374215	2980	2980	2980	2980	0
277	20230609	161300	933374215	2980	2980	2980	2980	0
278	20230609	161200	933374215	2980	2980	2980	2980	0
279	20230609	161100	933374215	2980	2980	2980	2980	0
280	20230609	161000	933374215	2980	2980	2980	2980	0
281	20230609	160900	933374215	2980	2980	2980	2980	0
282	20230609	160800	933374215	2980	2980	2980	2980	0
283	20230609	160700	933374215	2980	2980	2980	2980	0
284	20230609	160600	933374215	2980	2980	2980	2980	0
285	20230609	160500	933374215	2980	2980	2980	2980	0
286	20230609	160400	933374215	2980	2980	2980	2980	0
287	20230609	160300	933374215	2980	2980	2980	2980	0
288	20230609	160200	933374215	2980	2980	2980	2980	0
289	20230609	160100	933374215	2980	2980	2980	2980	0
290	20230609	160000	933374215	2980	2980	2980	2980	0
291	20230609	155900	933374215	2980	2980	2980	2980	0
292	20230609	155800	933374215	2980	2980	2980	2980	0
293	20230609	155700	933374215	2980	2980	2980	2980	0
294	20230609	155600	933374215	2980	2980	2980	2980	0
295	20230609	155500	933374215	2980	2980	2980	2980	0
296	20230609	155400	933374215	2980	2980	2980	2980	0
297	20230609	155300	933374215	2980	2980	2980	2980	0
298	20230609	155200	933374215	2980	2980	2980	2980	0
299	20230609	155100	933374215	2980	2980	2980	2980	0
300	20230609	155000	933374215	2980	2980	2980	2980	0
301	20230609	154900	933374215	2980	2980	2980	2980	0
302	20230609	154800	933374215	2980	2980	2980	2980	4500
303	20230609	154700	933374215	2980	2980	2980	2980	0
304	20230609	154600	933374215	2980	2980	2980	2980	0
305	20230609	154500	933374215	2980	2980	2980	2980	0
306	20230609	154400	933374215	2980	2980	2980	2980	0
307	20230609	154300	933374215	2980	2980	2980	2980	0
308	20230609	154200	933374215	2980	2980	2980	2980	0
309	20230609	154100	933374215	2980	2980	2980	2980	0
310	20230609	154000	933374215	2980	2980	2980	2980	0
311	20230609	153900	933374215	2980	2980	2980	2980	0
312	20230609	153800	933374215	2980	2980	2980	2980	0
313	20230609	153700	933374215	2980	2980	2980	2980	0
314	20230609	153600	933374215	2980	2980	2980	2980	0
315	20230609	153500	933374215	2980	2980	2980	2980	0
316	20230609	153400	933374215	2980	2980	2980	2980	0
317	20230609	153300	933374215	2980	2980	2980	2980	0
318	20230609	153200	933374215	2980	2980	2980	2980	0
319	20230609	153100	933374215	2980	2980	2980	2980	0
320	20230609	153000	933374215	2980	2980	2980	2980	4500
321	20230609	152900	919964215	2975	2975	2975	2975	0
322	20230609	152800	919964215	2975	2975	2975	2975	0
323	20230609	152700	919964215	2975	2975	2975	2975	0
324	20230609	152600	919964215	2975	2975	2975	2975	0
325	20230609	152500	919964215	2975	2975	2975	2975	0
326	20230609	152400	919964215	2975	2975	2975	2975	0
327	20230609	152300	919964215	2975	2975	2975	2975	0
328	20230609	152200	919964215	2975	2975	2975	2975	0
329	20230609	152100	919964215	2975	2975	2975	2975	0
330	20230609	152000	919964215	2975	2975	2975	2975	0
331	20230609	151900	919964215	2975	2970	2975	2970	1200
332	20230609	151800	916395045	2960	2960	2960	2960	166
333	20230609	151700	915903685	2970	2970	2970	2970	1
334	20230609	151600	915900715	2970	2970	2970	2970	0
335	20230609	151500	915900715	2970	2970	2970	2970	663
336	20230609	151400	913931605	2970	2970	2970	2970	9
337	20230609	151300	913904875	2960	2960	2960	2960	30
338	20230609	151200	913816075	2960	2960	2960	2960	100
339	20230609	151100	913520075	2960	2960	2960	2960	0
340	20230609	151000	913520075	2960	2965	2965	2960	111
341	20230609	150900	913191110	2965	2965	2965	2965	0
342	20230609	150800	913191110	2965	2965	2965	2965	0
343	20230609	150700	913191110	2965	2965	2965	2965	332
344	20230609	150600	912206730	2970	2970	2970	2970	0
345	20230609	150500	912206730	2970	2970	2970	2970	10
346	20230609	150400	912177030	2965	2965	2965	2965	0
347	20230609	150300	912177030	2965	2965	2965	2965	668
348	20230609	150200	910196410	2965	2965	2965	2965	9
349	20230609	150100	910169725	2970	2970	2970	2970	542
350	20230609	150000	908559985	2970	2970	2970	2970	0
351	20230609	145900	908559985	2970	2970	2970	2970	0
352	20230609	145800	908559985	2970	2965	2970	2965	925
353	20230609	145700	905813085	2965	2965	2965	2965	679
354	20230609	145600	903799850	2960	2965	2965	2960	1942
355	20230609	145500	898045155	2965	2965	2965	2965	300
356	20230609	145400	897155655	2970	2970	2970	2970	0
357	20230609	145300	897155655	2970	2970	2970	2970	0
358	20230609	145200	897155655	2970	2970	2970	2970	0
359	20230609	145100	897155655	2970	2970	2970	2970	0
360	20230609	145000	897155655	2970	2970	2970	2970	50
361	20230609	144900	897007155	2965	2965	2965	2965	1
362	20230609	144800	897004190	2965	2965	2965	2965	650
363	20230609	144700	895076940	2970	2970	2970	2970	0
364	20230609	144600	895076940	2970	2970	2970	2970	1
365	20230609	144500	895073970	2965	2965	2965	2965	0
366	20230609	144400	895073970	2965	2965	2965	2965	50
367	20230609	144300	894925720	2965	2970	2970	2965	1607
368	20230609	144200	890154880	2970	2970	2970	2970	665
369	20230609	144100	888179830	2970	2970	2970	2970	30
370	20230609	144000	888090730	2975	2975	2975	2975	0
371	20230609	143900	888090730	2975	2975	2975	2975	325
372	20230609	143800	887123855	2975	2975	2975	2975	0
373	20230609	143700	887123855	2975	2980	2980	2975	634
374	20230609	143600	885237535	2975	2975	2975	2975	0
375	20230609	143500	885237535	2975	2980	2980	2975	1054
376	20230609	143400	882098165	2980	2980	2980	2980	1056
377	20230609	143300	878951285	2985	2980	2985	2980	1000
378	20230609	143200	875966345	2985	2980	2985	2980	335
379	20230609	143100	874966455	2980	2980	2980	2980	0
380	20230609	143000	874966455	2980	2980	2980	2980	0
381	20230609	142900	874966455	2980	2980	2980	2980	0
382	20230609	142800	874966455	2980	2980	2980	2980	111
383	20230609	142700	874635675	2980	2980	2980	2980	0
384	20230609	142600	874635675	2980	2980	2980	2980	0
385	20230609	142500	874635675	2980	2980	2980	2980	0
386	20230609	142400	874635675	2980	2980	2980	2980	57
387	20230609	142300	874465815	2980	2980	2980	2980	0
388	20230609	142200	874465815	2980	2980	2980	2980	0
389	20230609	142100	874465815	2980	2980	2980	2980	303
390	20230609	142000	873562875	2980	2980	2980	2980	0
391	20230609	141900	873562875	2980	2980	2980	2980	0
392	20230609	141800	873562875	2980	2980	2980	2980	0
393	20230609	141700	873562875	2980	2980	2980	2980	1100
394	20230609	141600	870284875	2980	2980	2980	2980	40
395	20230609	141500	870165675	2975	2975	2975	2975	1
396	20230609	141400	870162700	2975	2975	2975	2975	15
397	20230609	141300	870118075	2975	2975	2975	2975	34
398	20230609	141200	870016925	2980	2980	2980	2980	0
399	20230609	141100	870016925	2980	2980	2980	2980	0
400	20230609	141000	870016925	2980	2980	2980	2980	25
401	20230609	140900	869942425	2975	2975	2975	2975	18
402	20230609	140800	869888875	2975	2975	2975	2975	2
403	20230609	140700	869882925	2975	2975	2975	2975	0
404	20230609	140600	869882925	2975	2975	2975	2975	0
405	20230609	140500	869882925	2975	2975	2975	2975	0
406	20230609	140400	869882925	2975	2975	2975	2975	0
407	20230609	140300	869882925	2975	2975	2975	2975	0
408	20230609	140200	869882925	2975	2975	2975	2975	0
409	20230609	140100	869882925	2975	2975	2975	2975	0
410	20230609	140000	869882925	2975	2985	2985	2975	389
411	20230609	135900	868721810	2985	2985	2985	2985	10
412	20230609	135800	868691960	2985	2985	2990	2985	198
413	20230609	135700	868100375	2985	2985	2985	2985	81
414	20230609	135600	867858590	2985	2985	2985	2985	442
415	20230609	135500	866539220	2985	2985	2985	2985	0
416	20230609	135400	866539220	2985	2980	2985	2980	2
417	20230609	135300	866533255	2975	2975	2975	2975	0
418	20230609	135200	866533255	2975	2975	2975	2975	0
419	20230609	135100	866533255	2975	2975	2975	2975	0
420	20230609	135000	866533255	2975	2985	2985	2975	1001
421	20230609	134900	863545280	2975	2975	2975	2975	0
422	20230609	134800	863545280	2975	2975	2980	2975	261
423	20230609	134700	862768555	2975	2975	2975	2975	1
424	20230609	134600	862765580	2975	2975	2975	2975	0
425	20230609	134500	862765580	2975	2975	2975	2975	36
426	20230609	134400	862658480	2980	2980	2980	2980	1293
427	20230609	134300	858805340	2975	2975	2975	2975	1005
428	20230609	134200	855815465	2975	2975	2975	2975	0
429	20230609	134100	855815465	2975	2975	2975	2975	0
430	20230609	134000	855815465	2975	2975	2975	2975	0
431	20230609	133900	855815465	2975	2975	2975	2975	1
432	20230609	133800	855812490	2965	2965	2965	2965	0
433	20230609	133700	855812490	2965	2965	2965	2965	1758
434	20230609	133600	850600020	2975	2975	2975	2975	0
435	20230609	133500	850600020	2975	2975	2975	2975	45
436	20230609	133400	850466145	2965	2965	2965	2965	0
437	20230609	133300	850466145	2965	2965	2965	2965	0
438	20230609	133200	850466145	2965	2965	2965	2965	0
439	20230609	133100	850466145	2965	2970	2970	2965	339
440	20230609	133000	849459375	2980	2980	2980	2980	0
441	20230609	132900	849459375	2980	2970	2980	2970	181
442	20230609	132800	848920685	2970	2970	2970	2970	134
443	20230609	132700	848522705	2970	2970	2970	2970	5
444	20230609	132600	848507855	2970	2970	2970	2970	600
445	20230609	132500	846725855	2970	2970	2970	2970	63
446	20230609	132400	846538745	2980	2980	2980	2980	0
447	20230609	132300	846538745	2980	2980	2980	2980	0
448	20230609	132200	846538745	2980	2980	2980	2980	1
449	20230609	132100	846535765	2970	2970	2970	2970	100
450	20230609	132000	846238765	2980	2980	2980	2980	0
451	20230609	131900	846238765	2980	2980	2980	2980	0
452	20230609	131800	846238765	2980	2980	2980	2980	0
453	20230609	131700	846238765	2980	2970	2980	2970	36
454	20230609	131600	846131665	2970	2970	2970	2970	1
455	20230609	131500	846128695	2970	2970	2970	2970	340
456	20230609	131400	845118895	2975	2975	2975	2975	360
457	20230609	131300	844047895	2975	2975	2975	2975	0
458	20230609	131200	844047895	2975	2975	2975	2975	0
459	20230609	131100	844047895	2975	2975	2975	2975	1
460	20230609	131000	844044920	2975	2975	2975	2975	1
461	20230609	130900	844041945	2975	2975	2975	2975	171
462	20230609	130800	843533220	2980	2980	2980	2980	0
463	20230609	130700	843533220	2980	2980	2980	2980	173
464	20230609	130600	843017680	2980	2970	2980	2970	472
465	20230609	130500	841615830	2975	2975	2975	2975	39
466	20230609	130400	841499805	2975	2975	2975	2975	552
467	20230609	130300	839857605	2975	2975	2975	2975	311
468	20230609	130200	838932380	2975	2975	2975	2975	300
469	20230609	130100	838039880	2975	2975	2975	2975	0
470	20230609	130000	838039880	2975	2975	2975	2975	70
471	20230609	125900	837831630	2975	2975	2975	2975	0
472	20230609	125800	837831630	2975	2975	2975	2975	0
473	20230609	125700	837831630	2975	2975	2975	2975	0
474	20230609	125600	837831630	2975	2980	2980	2975	85
475	20230609	125500	837578570	2980	2980	2980	2980	0
476	20230609	125400	837578570	2980	2980	2980	2980	0
477	20230609	125300	837578570	2980	2980	2980	2980	3
478	20230609	125200	837569630	2980	2980	2980	2980	260
479	20230609	125100	836794830	2975	2975	2975	2975	102
480	20230609	125000	836491380	2975	2980	2980	2975	12
481	20230609	124900	836455630	2980	2980	2980	2980	3
482	20230609	124800	836446690	2980	2980	2980	2980	4
483	20230609	124700	836434770	2980	2985	2985	2980	419
484	20230609	124600	835186145	2980	2980	2980	2980	8
485	20230609	124500	835162305	2980	2980	2980	2980	12
486	20230609	124400	835126545	2985	2985	2985	2980	327
487	20230609	124300	834150505	2990	2990	2990	2990	0
488	20230609	124200	834150505	2990	2985	2990	2985	16
489	20230609	124100	834102720	2990	2990	2990	2990	0
490	20230609	124000	834102720	2990	2990	2990	2990	18
491	20230609	123900	834048900	2980	2980	2980	2980	2
492	20230609	123800	834042940	2985	2985	2985	2985	144
493	20230609	123700	833613100	2980	2980	2980	2980	870
494	20230609	123600	831020500	2980	2985	2985	2980	42
495	20230609	123500	830895330	2980	2980	2980	2980	0
496	20230609	123400	830895330	2980	2980	2980	2980	0
497	20230609	123300	830895330	2980	2980	2980	2980	0
498	20230609	123200	830895330	2980	2980	2980	2980	0
499	20230609	123100	830895330	2980	2980	2980	2980	584
500	20230609	123000	829155010	2980	2980	2980	2980	0
501	20230609	122900	829155010	2980	2980	2980	2980	15
502	20230609	122800	829110310	2980	2980	2980	2980	0
503	20230609	122700	829110310	2980	2985	2985	2980	923
504	20230609	122600	826359190	2985	2985	2985	2985	0
505	20230609	122500	826359190	2985	2985	2985	2985	377
506	20230609	122400	825233845	2985	2985	2985	2985	0
507	20230609	122300	825233845	2985	2985	2985	2985	1
508	20230609	122200	825230860	3000	3000	3000	3000	0
509	20230609	122100	825230860	3000	2995	3000	2995	10
510	20230609	122000	825200865	3000	3000	3000	3000	0
511	20230609	121900	825200865	3000	2995	3000	2990	703
512	20230609	121800	823098810	2995	2995	2995	2995	3000
513	20230609	121700	814113810	3000	3000	3000	3000	0
514	20230609	121600	814113810	3000	3000	3000	3000	0
515	20230609	121500	814113810	3000	3000	3000	3000	0
516	20230609	121400	814113810	3000	3000	3000	3000	4
517	20230609	121300	814101810	2995	2995	2995	2995	0
518	20230609	121200	814101810	2995	2995	2995	2995	116
519	20230609	121100	813754390	2995	2995	2995	2995	100
520	20230609	121000	813454890	2995	2995	2995	2995	0
521	20230609	120900	813454890	2995	2995	2995	2995	0
522	20230609	120800	813454890	2995	2995	2995	2995	2
523	20230609	120700	813448900	2995	2995	2995	2995	0
524	20230609	120600	813448900	2995	2995	2995	2995	0
525	20230609	120500	813448900	2995	2995	2995	2995	0
526	20230609	120400	813448900	2995	2995	2995	2995	0
527	20230609	120300	813448900	2995	2995	2995	2995	150
528	20230609	120200	812999650	2995	2995	2995	2995	700
529	20230609	120100	810903150	2995	3000	3000	2995	633
530	20230609	120000	809005485	3000	3000	3000	3000	1
531	20230609	115900	809002485	3005	3005	3005	3005	0
532	20230609	115800	809002485	3005	3005	3005	3005	0
533	20230609	115700	809002485	3005	3005	3005	3005	2662
534	20230609	115600	801003175	3005	3005	3005	3005	0
535	20230609	115500	801003175	3005	3005	3005	3005	0
536	20230609	115400	801003175	3005	3000	3005	3000	3
537	20230609	115300	800994165	3015	3005	3015	3005	20
538	20230609	115200	800933875	3010	3010	3010	3010	0
539	20230609	115100	800933875	3010	3010	3010	3010	262
540	20230609	115000	800145255	3010	2995	3010	2995	1623
541	20230609	114900	795279635	3000	3000	3000	3000	2649
542	20230609	114800	787332635	3005	3005	3005	3005	0
543	20230609	114700	787332635	3005	3005	3005	3005	39
544	20230609	114600	787215440	3005	2995	3005	2995	31
545	20230609	114500	787122585	3005	3005	3005	3005	40
546	20230609	114400	787002385	3005	3005	3005	3005	34
547	20230609	114300	786900215	2995	2995	2995	2995	0
548	20230609	114200	786900215	2995	2995	2995	2995	5
549	20230609	114100	786885240	3015	3015	3015	3015	0
550	20230609	114000	786885240	3015	3005	3015	3005	3
551	20230609	113900	786876210	3000	3000	3000	3000	3163
552	20230609	113800	777387210	3000	3000	3000	3000	0
553	20230609	113700	777387210	3000	3000	3000	3000	1
554	20230609	113600	777384210	3000	3000	3000	3000	28
555	20230609	113500	777300210	3000	3000	3000	3000	3
556	20230609	113400	777291210	3020	3000	3020	3000	97
557	20230609	113300	776999395	3000	3000	3000	3000	2
558	20230609	113200	776993395	3000	3000	3000	3000	270
559	20230609	113100	776183395	3000	3015	3020	3000	919
560	20230609	113000	773416925	3020	3010	3020	3000	194
561	20230609	112900	772833375	3010	3020	3020	3010	559
562	20230609	112800	771148955	3015	3000	3015	3000	1608
563	20230609	112700	766303505	3010	3000	3010	3000	4895
564	20230609	112600	751588830	3000	3000	3000	2990	1076
565	20230609	112500	748364075	3000	2995	3000	2995	651
566	20230609	112400	746411085	3000	3000	3000	3000	0
567	20230609	112300	746411085	3000	3000	3000	3000	0
568	20230609	112200	746411085	3000	2985	3000	2985	5604
569	20230609	112100	729613545	2990	2990	2990	2990	0
570	20230609	112000	729613545	2990	2985	2990	2985	538
571	20230609	111900	728005115	2985	2985	2985	2985	1
572	20230609	111800	728002130	2985	2980	2985	2980	18
573	20230609	111700	727948425	2980	2980	2980	2980	19
574	20230609	111600	727891805	2985	2985	2985	2985	0
575	20230609	111500	727891805	2985	2960	2985	2960	533
576	20230609	111400	726309105	2960	2970	2970	2960	5327
577	20230609	111300	710528620	2970	2970	2970	2970	2
578	20230609	111200	710522680	2970	2980	2980	2970	7167
579	20230609	111100	689211810	2980	2980	2980	2980	0
580	20230609	111000	689211810	2980	2980	2980	2980	17
581	20230609	110900	689161150	2980	2980	2980	2980	0
582	20230609	110800	689161150	2980	2980	2980	2980	1
583	20230609	110700	689158170	2980	2980	2980	2980	11
584	20230609	110600	689125390	2980	2980	2980	2980	0
585	20230609	110500	689125390	2980	2980	2980	2980	0
586	20230609	110400	689125390	2980	2980	2980	2980	0
587	20230609	110300	689125390	2980	2980	2980	2980	675
588	20230609	110200	687113890	2980	2980	2980	2980	0
589	20230609	110100	687113890	2980	2985	2985	2980	1012
590	20230609	110000	684096115	2985	2985	2985	2985	100
591	20230609	105900	683797615	2985	2985	2985	2985	0
592	20230609	105800	683797615	2985	2985	2985	2985	0
593	20230609	105700	683797615	2985	2985	2985	2985	190
594	20230609	105600	683230465	2990	2990	2990	2990	671
595	20230609	105500	681224175	2990	2995	2995	2990	832
596	20230609	105400	678736265	2995	2995	3000	2995	67
597	20230609	105300	678535595	2995	2995	2995	2995	32
598	20230609	105200	678439755	2995	3005	3005	2995	259
599	20230609	105100	677662790	3005	3005	3010	3005	1175
600	20230609	105000	674126535	3005	3005	3005	3000	2444
601	20230609	104900	666782445	3005	2995	3005	2995	100
602	20230609	104800	666482530	2990	3000	3000	2990	609
603	20230609	104700	664660620	3005	2990	3005	2990	771
604	20230609	104600	662345160	2990	2990	2990	2990	13
605	20230609	104500	662306290	2990	2995	2995	2990	32
606	20230609	104400	662210600	3000	2995	3000	2995	41
607	20230609	104300	662087695	2995	2995	2995	2995	214
608	20230609	104200	661446765	2995	2995	2995	2995	61
609	20230609	104100	661264070	2995	2995	2995	2995	170
610	20230609	104000	660754920	2995	2995	2995	2995	0
611	20230609	103900	660754920	2995	3005	3005	2995	130
612	20230609	103800	660364560	3005	3005	3005	3005	6
613	20230609	103700	660346530	3000	3000	3000	3000	0
614	20230609	103600	660346530	3000	3000	3000	3000	4
615	20230609	103500	660334530	2995	2995	2995	2995	93
616	20230609	103400	660055995	2995	2995	2995	2995	306
617	20230609	103300	659139525	3000	3000	3000	3000	2
618	20230609	103200	659133525	3005	3005	3005	3005	1020
619	20230609	103100	656068425	3000	3000	3000	3000	0
620	20230609	103000	656068425	3000	3000	3000	3000	0
621	20230609	102900	656068425	3000	3000	3000	3000	598
622	20230609	102800	654274425	3000	2995	3000	2995	1782
623	20230609	102700	648929940	2990	2990	2990	2990	110
624	20230609	102600	648601040	2990	2980	2995	2980	871
625	20230609	102500	645996205	2990	2990	2995	2990	708
626	20230609	102400	643877800	2985	2985	2985	2985	100
627	20230609	102300	643579300	2990	2990	2990	2990	0
628	20230609	102200	643579300	2990	2985	2990	2980	181
629	20230609	102100	643039790	2985	2995	2995	2985	1445
630	20230609	102000	638719140	2995	2995	2995	2995	0
631	20230609	101900	638719140	2995	2990	2995	2990	79
632	20230609	101800	638482925	2995	2995	2995	2995	0
633	20230609	101700	638482925	2995	2990	2995	2990	182
634	20230609	101600	637938720	2990	2985	2990	2985	1354
635	20230609	101500	633895420	2990	2990	2990	2990	579
636	20230609	101400	632164210	2985	2990	2990	2985	28
637	20230609	101300	632080615	2985	2985	2985	2985	21
638	20230609	101200	632017930	2985	2980	2985	2975	836
639	20230609	101100	629528955	2980	2985	2985	2980	152
640	20230609	101000	629075735	2985	2980	2985	2980	882
641	20230609	100900	626447090	2980	2985	2985	2980	18
642	20230609	100800	626393445	2990	2990	2990	2980	3031
643	20230609	100700	617355660	2995	2995	2995	2995	311
644	20230609	100600	616424215	3000	3000	3000	3000	9
645	20230609	100500	616397215	3000	3000	3000	3000	0
646	20230609	100400	616397215	3000	3000	3000	2995	150
647	20230609	100300	615947940	3000	2985	3000	2985	1347
648	20230609	100200	611920980	2985	2980	2985	2980	3746
649	20230609	100100	600744055	2990	2985	2990	2985	302
650	20230609	100000	599841085	2980	2980	2990	2980	1035
651	20230609	095900	596753785	2975	2975	2975	2975	150
652	20230609	095800	596307535	2975	2985	2985	2975	2000
653	20230609	095700	590356955	2985	3000	3000	2985	2033
654	20230609	095600	584268505	3005	3005	3005	3005	243
655	20230609	095500	583538290	3005	3015	3015	3005	2150
656	20230609	095400	577064260	3020	3020	3020	3020	615
657	20230609	095300	575206960	3020	3005	3025	3005	932
658	20230609	095200	572398950	3000	3000	3000	3000	754
659	20230609	095100	570136950	2995	2985	2995	2985	523
660	20230609	095000	568571920	2995	2975	2995	2975	539
661	20230609	094900	566961115	2980	2985	2985	2980	1154
662	20230609	094800	563516925	2985	2980	2985	2980	459
663	20230609	094700	562148325	2980	2980	2995	2980	1051
664	20230609	094600	559009075	2980	2980	2980	2980	4
665	20230609	094500	558997155	2995	2980	2995	2980	6
666	20230609	094400	558979215	2970	2990	2990	2970	1088
667	20230609	094300	555735075	2990	2985	2995	2985	271
668	20230609	094200	554924835	2985	2975	2985	2975	3293
669	20230609	094100	545096710	2980	2965	2980	2965	1857
670	20230609	094000	539571360	2970	2975	2975	2955	10420
671	20230609	093900	508720395	2970	2980	2980	2960	1631
672	20230609	093800	503876785	2980	2990	2990	2980	3765
673	20230609	093700	492634040	2990	2995	2995	2985	1101
674	20230609	093600	489343610	2990	3000	3000	2985	6033
675	20230609	093500	471315490	2995	3000	3005	2995	3772
676	20230609	093400	460005215	2995	3000	3000	2995	560
677	20230609	093300	458327000	2995	3030	3030	2995	10267
678	20230609	093200	427379705	3025	3025	3030	3020	4110
679	20230609	093100	414946255	3025	3025	3025	3020	968
680	20230609	093000	412022505	3020	3020	3025	3015	1597
681	20230609	092900	407200465	3015	3020	3030	3015	3645
682	20230609	092800	396179550	3025	3010	3025	3010	3418
683	20230609	092700	385880755	3000	3000	3020	3000	7383
684	20230609	092600	363656765	3010	2975	3010	2975	4727
685	20230609	092500	349534040	2965	2960	2975	2955	6979
686	20230609	092400	328827990	2960	3030	3030	2945	28969
687	20230609	092300	241970245	3020	2980	3080	2980	34195
688	20230609	092200	138512370	2980	2980	2985	2965	3850
689	20230609	092100	127038235	2985	2955	2985	2955	12238
690	20230609	092000	90674550	2950	2945	2955	2945	1445
691	20230609	091900	86408700	2955	2955	2955	2950	6801
692	20230609	091800	66329200	2955	2955	2960	2950	4142
693	20230609	091700	54101880	2955	2960	2960	2955	798
694	20230609	091600	51743110	2960	2960	2960	2950	507
695	20230609	091500	50242440	2960	2935	2960	2935	5578
696	20230609	091400	33816105	2935	2935	2935	2935	685
697	20230609	091300	31805630	2935	2920	2935	2920	3984
698	20230609	091200	20149015	2915	2915	2915	2915	34
699	20230609	091100	20049905	2925	2915	2925	2915	345
700	20230609	091000	19044210	2915	2920	2920	2915	583
701	20230609	090900	17343630	2920	2920	2920	2920	237
702	20230609	090800	16651590	2925	2920	2925	2915	1408
703	20230609	090700	12539155	2915	2910	2915	2910	3146
704	20230609	090600	3379240	2910	2910	2910	2910	0
705	20230609	090500	3379240	2910	2910	2910	2910	0
706	20230609	090400	3379240	2910	2910	2910	2910	56
707	20230609	090300	3216280	2890	2895	2895	2890	500
708	20230609	090200	1770280	2910	2910	2910	2910	2
709	20230609	090100	1764460	2910	2910	2910	2910	6
710	20230609	090000	1747000	2910	2890	2910	2890	603