KissMeData/195500/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205900	3464940325	4085	4085	4085	4085	25324
3	20230609	205800	3464940325	4085	4085	4085	4085	0
4	20230609	205700	3464940325	4085	4085	4085	4085	0
5	20230609	205600	3464940325	4085	4085	4085	4085	0
6	20230609	205500	3464940325	4085	4085	4085	4085	0
7	20230609	205400	3464940325	4085	4085	4085	4085	0
8	20230609	205300	3464940325	4085	4085	4085	4085	0
9	20230609	205200	3464940325	4085	4085	4085	4085	0
10	20230609	205100	3464940325	4085	4085	4085	4085	0
11	20230609	205000	3464940325	4085	4085	4085	4085	0
12	20230609	204900	3464940325	4085	4085	4085	4085	0
13	20230609	204800	3464940325	4085	4085	4085	4085	0
14	20230609	204700	3464940325	4085	4085	4085	4085	0
15	20230609	204600	3464940325	4085	4085	4085	4085	0
16	20230609	204500	3464940325	4085	4085	4085	4085	0
17	20230609	204400	3464940325	4085	4085	4085	4085	0
18	20230609	204300	3464940325	4085	4085	4085	4085	0
19	20230609	204200	3464940325	4085	4085	4085	4085	0
20	20230609	204100	3464940325	4085	4085	4085	4085	0
21	20230609	204000	3464940325	4085	4085	4085	4085	0
22	20230609	203900	3464940325	4085	4085	4085	4085	0
23	20230609	203800	3464940325	4085	4085	4085	4085	0
24	20230609	203700	3464940325	4085	4085	4085	4085	0
25	20230609	203600	3464940325	4085	4085	4085	4085	0
26	20230609	203500	3464940325	4085	4085	4085	4085	0
27	20230609	203400	3464940325	4085	4085	4085	4085	0
28	20230609	203300	3464940325	4085	4085	4085	4085	0
29	20230609	203200	3464940325	4085	4085	4085	4085	0
30	20230609	203100	3464940325	4085	4085	4085	4085	0
31	20230609	203000	3464940325	4085	4085	4085	4085	0
32	20230609	202900	3464940325	4085	4085	4085	4085	25324
33	20230609	202800	3464940325	4085	4085	4085	4085	0
34	20230609	202700	3464940325	4085	4085	4085	4085	0
35	20230609	202600	3464940325	4085	4085	4085	4085	0
36	20230609	202500	3464940325	4085	4085	4085	4085	0
37	20230609	202400	3464940325	4085	4085	4085	4085	0
38	20230609	202300	3464940325	4085	4085	4085	4085	0
39	20230609	202200	3464940325	4085	4085	4085	4085	0
40	20230609	202100	3464940325	4085	4085	4085	4085	0
41	20230609	202000	3464940325	4085	4085	4085	4085	0
42	20230609	201900	3464940325	4085	4085	4085	4085	0
43	20230609	201800	3464940325	4085	4085	4085	4085	0
44	20230609	201700	3464940325	4085	4085	4085	4085	0
45	20230609	201600	3464940325	4085	4085	4085	4085	0
46	20230609	201500	3464940325	4085	4085	4085	4085	0
47	20230609	201400	3464940325	4085	4085	4085	4085	0
48	20230609	201300	3464940325	4085	4085	4085	4085	0
49	20230609	201200	3464940325	4085	4085	4085	4085	0
50	20230609	201100	3464940325	4085	4085	4085	4085	0
51	20230609	201000	3464940325	4085	4085	4085	4085	0
52	20230609	200900	3464940325	4085	4085	4085	4085	0
53	20230609	200800	3464940325	4085	4085	4085	4085	0
54	20230609	200700	3464940325	4085	4085	4085	4085	0
55	20230609	200600	3464940325	4085	4085	4085	4085	0
56	20230609	200500	3464940325	4085	4085	4085	4085	0
57	20230609	200400	3464940325	4085	4085	4085	4085	0
58	20230609	200300	3464940325	4085	4085	4085	4085	0
59	20230609	200200	3464940325	4085	4085	4085	4085	0
60	20230609	200100	3464940325	4085	4085	4085	4085	0
61	20230609	200000	3464940325	4085	4085	4085	4085	0
62	20230609	195900	3464940325	4085	4085	4085	4085	25324
63	20230609	195800	3464940325	4085	4085	4085	4085	0
64	20230609	195700	3464940325	4085	4085	4085	4085	0
65	20230609	195600	3464940325	4085	4085	4085	4085	0
66	20230609	195500	3464940325	4085	4085	4085	4085	0
67	20230609	195400	3464940325	4085	4085	4085	4085	0
68	20230609	195300	3464940325	4085	4085	4085	4085	0
69	20230609	195200	3464940325	4085	4085	4085	4085	0
70	20230609	195100	3464940325	4085	4085	4085	4085	0
71	20230609	195000	3464940325	4085	4085	4085	4085	0
72	20230609	194900	3464940325	4085	4085	4085	4085	0
73	20230609	194800	3464940325	4085	4085	4085	4085	0
74	20230609	194700	3464940325	4085	4085	4085	4085	0
75	20230609	194600	3464940325	4085	4085	4085	4085	0
76	20230609	194500	3464940325	4085	4085	4085	4085	0
77	20230609	194400	3464940325	4085	4085	4085	4085	0
78	20230609	194300	3464940325	4085	4085	4085	4085	0
79	20230609	194200	3464940325	4085	4085	4085	4085	0
80	20230609	194100	3464940325	4085	4085	4085	4085	0
81	20230609	194000	3464940325	4085	4085	4085	4085	0
82	20230609	193900	3464940325	4085	4085	4085	4085	0
83	20230609	193800	3464940325	4085	4085	4085	4085	0
84	20230609	193700	3464940325	4085	4085	4085	4085	0
85	20230609	193600	3464940325	4085	4085	4085	4085	0
86	20230609	193500	3464940325	4085	4085	4085	4085	0
87	20230609	193400	3464940325	4085	4085	4085	4085	0
88	20230609	193300	3464940325	4085	4085	4085	4085	0
89	20230609	193200	3464940325	4085	4085	4085	4085	0
90	20230609	193100	3464940325	4085	4085	4085	4085	0
91	20230609	193000	3464940325	4085	4085	4085	4085	0
92	20230609	192900	3464940325	4085	4085	4085	4085	25324
93	20230609	192800	3464940325	4085	4085	4085	4085	0
94	20230609	192700	3464940325	4085	4085	4085	4085	0
95	20230609	192600	3464940325	4085	4085	4085	4085	0
96	20230609	192500	3464940325	4085	4085	4085	4085	0
97	20230609	192400	3464940325	4085	4085	4085	4085	0
98	20230609	192300	3464940325	4085	4085	4085	4085	0
99	20230609	192200	3464940325	4085	4085	4085	4085	0
100	20230609	192100	3464940325	4085	4085	4085	4085	0
101	20230609	192000	3464940325	4085	4085	4085	4085	0
102	20230609	191900	3464940325	4085	4085	4085	4085	0
103	20230609	191800	3464940325	4085	4085	4085	4085	0
104	20230609	191700	3464940325	4085	4085	4085	4085	0
105	20230609	191600	3464940325	4085	4085	4085	4085	0
106	20230609	191500	3464940325	4085	4085	4085	4085	0
107	20230609	191400	3464940325	4085	4085	4085	4085	0
108	20230609	191300	3464940325	4085	4085	4085	4085	0
109	20230609	191200	3464940325	4085	4085	4085	4085	0
110	20230609	191100	3464940325	4085	4085	4085	4085	0
111	20230609	191000	3464940325	4085	4085	4085	4085	0
112	20230609	190900	3464940325	4085	4085	4085	4085	0
113	20230609	190800	3464940325	4085	4085	4085	4085	0
114	20230609	190700	3464940325	4085	4085	4085	4085	0
115	20230609	190600	3464940325	4085	4085	4085	4085	0
116	20230609	190500	3464940325	4085	4085	4085	4085	0
117	20230609	190400	3464940325	4085	4085	4085	4085	0
118	20230609	190300	3464940325	4085	4085	4085	4085	0
119	20230609	190200	3464940325	4085	4085	4085	4085	0
120	20230609	190100	3464940325	4085	4085	4085	4085	0
121	20230609	190000	3464940325	4085	4085	4085	4085	0
122	20230609	185900	3464940325	4085	4085	4085	4085	25324
123	20230609	185800	3464940325	4085	4085	4085	4085	0
124	20230609	185700	3464940325	4085	4085	4085	4085	0
125	20230609	185600	3464940325	4085	4085	4085	4085	0
126	20230609	185500	3464940325	4085	4085	4085	4085	0
127	20230609	185400	3464940325	4085	4085	4085	4085	0
128	20230609	185300	3464940325	4085	4085	4085	4085	0
129	20230609	185200	3464940325	4085	4085	4085	4085	0
130	20230609	185100	3464940325	4085	4085	4085	4085	0
131	20230609	185000	3464940325	4085	4085	4085	4085	0
132	20230609	184900	3464940325	4085	4085	4085	4085	0
133	20230609	184800	3464940325	4085	4085	4085	4085	0
134	20230609	184700	3464940325	4085	4085	4085	4085	0
135	20230609	184600	3464940325	4085	4085	4085	4085	0
136	20230609	184500	3464940325	4085	4085	4085	4085	0
137	20230609	184400	3464940325	4085	4085	4085	4085	0
138	20230609	184300	3464940325	4085	4085	4085	4085	0
139	20230609	184200	3464940325	4085	4085	4085	4085	0
140	20230609	184100	3464940325	4085	4085	4085	4085	0
141	20230609	184000	3464940325	4085	4085	4085	4085	0
142	20230609	183900	3464940325	4085	4085	4085	4085	0
143	20230609	183800	3464940325	4085	4085	4085	4085	0
144	20230609	183700	3464940325	4085	4085	4085	4085	0
145	20230609	183600	3464940325	4085	4085	4085	4085	0
146	20230609	183500	3464940325	4085	4085	4085	4085	0
147	20230609	183400	3464940325	4085	4085	4085	4085	0
148	20230609	183300	3464940325	4085	4085	4085	4085	0
149	20230609	183200	3464940325	4085	4085	4085	4085	0
150	20230609	183100	3464940325	4085	4085	4085	4085	0
151	20230609	183000	3464940325	4085	4085	4085	4085	0
152	20230609	182900	3464940325	4085	4085	4085	4085	25324
153	20230609	182800	3464940325	4085	4085	4085	4085	0
154	20230609	182700	3464940325	4085	4085	4085	4085	0
155	20230609	182600	3464940325	4085	4085	4085	4085	0
156	20230609	182500	3464940325	4085	4085	4085	4085	0
157	20230609	182400	3464940325	4085	4085	4085	4085	0
158	20230609	182300	3464940325	4085	4085	4085	4085	0
159	20230609	182200	3464940325	4085	4085	4085	4085	0
160	20230609	182100	3464940325	4085	4085	4085	4085	0
161	20230609	182000	3464940325	4085	4085	4085	4085	0
162	20230609	181900	3464940325	4085	4085	4085	4085	0
163	20230609	181800	3464940325	4085	4085	4085	4085	0
164	20230609	181700	3464940325	4085	4085	4085	4085	0
165	20230609	181600	3464940325	4085	4085	4085	4085	0
166	20230609	181500	3464940325	4085	4085	4085	4085	0
167	20230609	181400	3464940325	4085	4085	4085	4085	0
168	20230609	181300	3464940325	4085	4085	4085	4085	0
169	20230609	181200	3464940325	4085	4085	4085	4085	0
170	20230609	181100	3464940325	4085	4085	4085	4085	0
171	20230609	181000	3464940325	4085	4085	4085	4085	0
172	20230609	180900	3464940325	4085	4085	4085	4085	0
173	20230609	180800	3464940325	4085	4085	4085	4085	0
174	20230609	180700	3464940325	4085	4085	4085	4085	0
175	20230609	180600	3464940325	4085	4085	4085	4085	0
176	20230609	180500	3464940325	4085	4085	4085	4085	0
177	20230609	180400	3464940325	4085	4085	4085	4085	0
178	20230609	180300	3464940325	4085	4085	4085	4085	0
179	20230609	180200	3464940325	4085	4085	4085	4085	0
180	20230609	180100	3464940325	4085	4085	4085	4085	0
181	20230609	180000	3464940325	4085	4085	4085	4085	0
182	20230609	175900	3464940325	4085	4085	4085	4085	25324
183	20230609	175800	3464940325	4085	4085	4085	4085	0
184	20230609	175700	3464940325	4085	4085	4085	4085	0
185	20230609	175600	3464940325	4085	4085	4085	4085	0
186	20230609	175500	3464940325	4085	4085	4085	4085	0
187	20230609	175400	3464940325	4085	4085	4085	4085	0
188	20230609	175300	3464940325	4085	4085	4085	4085	0
189	20230609	175200	3464940325	4085	4085	4085	4085	0
190	20230609	175100	3464940325	4085	4085	4085	4085	0
191	20230609	175000	3464940325	4085	4085	4085	4085	0
192	20230609	174900	3464940325	4085	4085	4085	4085	0
193	20230609	174800	3464940325	4085	4085	4085	4085	0
194	20230609	174700	3464940325	4085	4085	4085	4085	0
195	20230609	174600	3464940325	4085	4085	4085	4085	0
196	20230609	174500	3464940325	4085	4085	4085	4085	0
197	20230609	174400	3464940325	4085	4085	4085	4085	0
198	20230609	174300	3464940325	4085	4085	4085	4085	0
199	20230609	174200	3464940325	4085	4085	4085	4085	0
200	20230609	174100	3464940325	4085	4085	4085	4085	0
201	20230609	174000	3464940325	4085	4085	4085	4085	0
202	20230609	173900	3464940325	4085	4085	4085	4085	0
203	20230609	173800	3464940325	4085	4085	4085	4085	0
204	20230609	173700	3464940325	4085	4085	4085	4085	0
205	20230609	173600	3464940325	4085	4085	4085	4085	0
206	20230609	173500	3464940325	4085	4085	4085	4085	0
207	20230609	173400	3464940325	4085	4085	4085	4085	0
208	20230609	173300	3464940325	4085	4085	4085	4085	0
209	20230609	173200	3464940325	4085	4085	4085	4085	0
210	20230609	173100	3464940325	4085	4085	4085	4085	0
211	20230609	173000	3464940325	4085	4085	4085	4085	0
212	20230609	172900	3464940325	4085	4085	4085	4085	25324
213	20230609	172800	3464940325	4085	4085	4085	4085	0
214	20230609	172700	3464940325	4085	4085	4085	4085	0
215	20230609	172600	3464940325	4085	4085	4085	4085	0
216	20230609	172500	3464940325	4085	4085	4085	4085	0
217	20230609	172400	3464940325	4085	4085	4085	4085	0
218	20230609	172300	3464940325	4085	4085	4085	4085	0
219	20230609	172200	3464940325	4085	4085	4085	4085	0
220	20230609	172100	3464940325	4085	4085	4085	4085	0
221	20230609	172000	3464940325	4085	4085	4085	4085	0
222	20230609	171900	3464940325	4085	4085	4085	4085	0
223	20230609	171800	3464940325	4085	4085	4085	4085	0
224	20230609	171700	3464940325	4085	4085	4085	4085	0
225	20230609	171600	3464940325	4085	4085	4085	4085	0
226	20230609	171500	3464940325	4085	4085	4085	4085	0
227	20230609	171400	3464940325	4085	4085	4085	4085	0
228	20230609	171300	3464940325	4085	4085	4085	4085	0
229	20230609	171200	3464940325	4085	4085	4085	4085	0
230	20230609	171100	3464940325	4085	4085	4085	4085	0
231	20230609	171000	3464940325	4085	4085	4085	4085	0
232	20230609	170900	3464940325	4085	4085	4085	4085	0
233	20230609	170800	3464940325	4085	4085	4085	4085	0
234	20230609	170700	3464940325	4085	4085	4085	4085	0
235	20230609	170600	3464940325	4085	4085	4085	4085	0
236	20230609	170500	3464940325	4085	4085	4085	4085	0
237	20230609	170400	3464940325	4085	4085	4085	4085	0
238	20230609	170300	3464940325	4085	4085	4085	4085	0
239	20230609	170200	3464940325	4085	4085	4085	4085	0
240	20230609	170100	3464940325	4085	4085	4085	4085	0
241	20230609	170000	3464940325	4085	4085	4085	4085	0
242	20230609	165900	3464940325	4085	4085	4085	4085	25324
243	20230609	165800	3464940325	4085	4085	4085	4085	0
244	20230609	165700	3464940325	4085	4085	4085	4085	0
245	20230609	165600	3464940325	4085	4085	4085	4085	0
246	20230609	165500	3464940325	4085	4085	4085	4085	0
247	20230609	165400	3464940325	4085	4085	4085	4085	0
248	20230609	165300	3464940325	4085	4085	4085	4085	0
249	20230609	165200	3464940325	4085	4085	4085	4085	0
250	20230609	165100	3464940325	4085	4085	4085	4085	0
251	20230609	165000	3464940325	4085	4085	4085	4085	0
252	20230609	164900	3464940325	4085	4085	4085	4085	0
253	20230609	164800	3464940325	4085	4085	4085	4085	0
254	20230609	164700	3464940325	4085	4085	4085	4085	0
255	20230609	164600	3464940325	4085	4085	4085	4085	0
256	20230609	164500	3464940325	4085	4085	4085	4085	0
257	20230609	164400	3464940325	4085	4085	4085	4085	0
258	20230609	164300	3464940325	4085	4085	4085	4085	0
259	20230609	164200	3464940325	4085	4085	4085	4085	0
260	20230609	164100	3464940325	4085	4085	4085	4085	0
261	20230609	164000	3464940325	4085	4085	4085	4085	0
262	20230609	163900	3464940325	4085	4085	4085	4085	0
263	20230609	163800	3464940325	4085	4085	4085	4085	0
264	20230609	163700	3464940325	4085	4085	4085	4085	0
265	20230609	163600	3464940325	4085	4085	4085	4085	0
266	20230609	163500	3464940325	4085	4085	4085	4085	0
267	20230609	163400	3464940325	4085	4085	4085	4085	0
268	20230609	163300	3464940325	4085	4085	4085	4085	0
269	20230609	163200	3464940325	4085	4085	4085	4085	0
270	20230609	163100	3464940325	4085	4085	4085	4085	0
271	20230609	163000	3464940325	4085	4085	4085	4085	0
272	20230609	162900	3464940325	4085	4085	4085	4085	25324
273	20230609	162800	3464940325	4085	4085	4085	4085	0
274	20230609	162700	3464940325	4085	4085	4085	4085	0
275	20230609	162600	3464940325	4085	4085	4085	4085	0
276	20230609	162500	3464940325	4085	4085	4085	4085	0
277	20230609	162400	3464940325	4085	4085	4085	4085	0
278	20230609	162300	3464940325	4085	4085	4085	4085	0
279	20230609	162200	3464940325	4085	4085	4085	4085	0
280	20230609	162100	3464940325	4085	4085	4085	4085	0
281	20230609	162000	3464940325	4085	4085	4085	4085	0
282	20230609	161900	3464940325	4085	4085	4085	4085	0
283	20230609	161800	3464940325	4085	4085	4085	4085	0
284	20230609	161700	3464940325	4085	4085	4085	4085	0
285	20230609	161600	3464940325	4085	4085	4085	4085	0
286	20230609	161500	3464940325	4085	4085	4085	4085	0
287	20230609	161400	3464940325	4085	4085	4085	4085	0
288	20230609	161300	3464940325	4085	4085	4085	4085	0
289	20230609	161200	3464940325	4085	4085	4085	4085	0
290	20230609	161100	3464940325	4085	4085	4085	4085	0
291	20230609	161000	3464940325	4085	4085	4085	4085	0
292	20230609	160900	3464940325	4085	4085	4085	4085	0
293	20230609	160800	3464940325	4085	4085	4085	4085	0
294	20230609	160700	3464940325	4085	4085	4085	4085	0
295	20230609	160600	3464940325	4085	4085	4085	4085	0
296	20230609	160500	3464940325	4085	4085	4085	4085	0
297	20230609	160400	3464940325	4085	4085	4085	4085	0
298	20230609	160300	3464940325	4085	4085	4085	4085	0
299	20230609	160200	3464940325	4085	4085	4085	4085	0
300	20230609	160100	3464940325	4085	4085	4085	4085	0
301	20230609	160000	3464940325	4085	4085	4085	4085	0
302	20230609	155900	3464940325	4085	4085	4085	4085	25324
303	20230609	155800	3464940325	4085	4085	4085	4085	0
304	20230609	155700	3464940325	4085	4085	4085	4085	0
305	20230609	155600	3464940325	4085	4085	4085	4085	0
306	20230609	155500	3464940325	4085	4085	4085	4085	0
307	20230609	155400	3464940325	4085	4085	4085	4085	0
308	20230609	155300	3464940325	4085	4085	4085	4085	0
309	20230609	155200	3464940325	4085	4085	4085	4085	0
310	20230609	155100	3464940325	4085	4085	4085	4085	0
311	20230609	155000	3464940325	4085	4085	4085	4085	0
312	20230609	154900	3464940325	4085	4085	4085	4085	0
313	20230609	154800	3464940325	4085	4085	4085	4085	0
314	20230609	154700	3464940325	4085	4085	4085	4085	0
315	20230609	154600	3464940325	4085	4085	4085	4085	0
316	20230609	154500	3464940325	4085	4085	4085	4085	0
317	20230609	154400	3464940325	4085	4085	4085	4085	0
318	20230609	154300	3464940325	4085	4085	4085	4085	0
319	20230609	154200	3464940325	4085	4085	4085	4085	0
320	20230609	154100	3464940325	4085	4085	4085	4085	0
321	20230609	154000	3464940325	4085	4085	4085	4085	0
322	20230609	153900	3464940325	4085	4085	4085	4085	0
323	20230609	153800	3464940325	4085	4085	4085	4085	0
324	20230609	153700	3464940325	4085	4085	4085	4085	0
325	20230609	153600	3464940325	4085	4085	4085	4085	0
326	20230609	153500	3464940325	4085	4085	4085	4085	0
327	20230609	153400	3464940325	4085	4085	4085	4085	0
328	20230609	153300	3464940325	4085	4085	4085	4085	0
329	20230609	153200	3464940325	4085	4085	4085	4085	0
330	20230609	153100	3464940325	4085	4085	4085	4085	0
331	20230609	153000	3464940325	4085	4085	4085	4085	25324
332	20230609	152900	3361491785	4055	4055	4055	4055	0
333	20230609	152800	3361491785	4055	4055	4055	4055	0
334	20230609	152700	3361491785	4055	4055	4055	4055	0
335	20230609	152600	3361491785	4055	4055	4055	4055	0
336	20230609	152500	3361491785	4055	4055	4055	4055	0
337	20230609	152400	3361491785	4055	4055	4055	4055	0
338	20230609	152300	3361491785	4055	4055	4055	4055	0
339	20230609	152200	3361491785	4055	4055	4055	4055	0
340	20230609	152100	3361491785	4055	4055	4055	4055	0
341	20230609	152000	3361491785	4055	4055	4055	4055	0
342	20230609	151900	3361491785	4055	4055	4055	4050	969
343	20230609	151800	3357563665	4055	4055	4055	4050	1732
344	20230609	151700	3350541435	4050	4050	4055	4040	3989
345	20230609	151600	3334400580	4045	4040	4050	4040	5182
346	20230609	151500	3313419300	4050	4045	4050	4035	3642
347	20230609	151400	3298705565	4035	4045	4050	4035	7519
348	20230609	151300	3268305070	4045	4045	4045	4045	250
349	20230609	151200	3267293820	4045	4045	4050	4040	509
350	20230609	151100	3265236575	4050	4045	4050	4040	752
351	20230609	151000	3262198350	4045	4045	4050	4045	1708
352	20230609	150900	3255289025	4045	4045	4045	4040	2334
353	20230609	150800	3245849740	4045	4045	4050	4040	4590
354	20230609	150700	3227290330	4050	4055	4060	4050	2412
355	20230609	150600	3217520305	4050	4050	4050	4040	1296
356	20230609	150500	3212273970	4055	4055	4065	4055	3409
357	20230609	150400	3198447350	4060	4055	4060	4055	2091
358	20230609	150300	3189964280	4060	4060	4060	4045	1006
359	20230609	150200	3185893330	4060	4055	4060	4050	893
360	20230609	150100	3182272995	4055	4060	4060	4055	307
361	20230609	150000	3181027860	4060	4045	4060	4045	603
362	20230609	145900	3178586015	4040	4040	4045	4040	7858
363	20230609	145800	3146838640	4040	4050	4050	4040	1740
364	20230609	145700	3139803510	4050	4050	4050	4050	481
365	20230609	145600	3137855460	4050	4040	4050	4040	365
366	20230609	145500	3136380660	4050	4050	4050	4035	1584
367	20230609	145400	3129989190	4030	4050	4055	4030	10052
368	20230609	145300	3089354155	4050	4050	4050	4050	281
369	20230609	145200	3088216105	4050	4050	4050	4050	0
370	20230609	145100	3088216105	4050	4060	4060	4050	119
371	20230609	145000	3087734145	4050	4050	4050	4050	200
372	20230609	144900	3086924145	4050	4050	4050	4050	1059
373	20230609	144800	3082635195	4045	4050	4050	4045	1388
374	20230609	144700	3077018490	4050	4045	4050	4045	1005
375	20230609	144600	3072953240	4045	4060	4060	4045	451
376	20230609	144500	3071122895	4060	4060	4060	4060	300
377	20230609	144400	3069904895	4060	4040	4060	4035	1551
378	20230609	144300	3063641825	4040	4050	4050	4035	258
379	20230609	144200	3062600635	4035	4060	4060	4035	8108
380	20230609	144100	3029854900	4060	4060	4060	4060	189
381	20230609	144000	3029087560	4055	4055	4055	4055	24
382	20230609	143900	3028990240	4055	4060	4060	4055	357
383	20230609	143800	3027542590	4060	4055	4060	4050	297
384	20230609	143700	3026339520	4060	4060	4060	4060	0
385	20230609	143600	3026339520	4060	4050	4060	4050	1165
386	20230609	143500	3021621260	4050	4045	4050	4040	4662
387	20230609	143400	3002766275	4050	4060	4060	4050	1428
388	20230609	143300	2996982795	4050	4060	4060	4050	158
389	20230609	143200	2996342785	4050	4055	4055	4050	1863
390	20230609	143100	2988797220	4060	4065	4065	4060	42
391	20230609	143000	2988626500	4065	4055	4065	4055	17
392	20230609	142900	2988557430	4060	4055	4060	4050	2323
393	20230609	142800	2979146510	4055	4055	4055	4050	387
394	20230609	142700	2977577230	4055	4055	4055	4055	144
395	20230609	142600	2976993310	4055	4040	4060	4040	3386
396	20230609	142500	2963310850	4040	4060	4060	4040	5550
397	20230609	142400	2940887600	4070	4080	4080	4035	46239
398	20230609	142300	2753628510	4080	4080	4080	4080	191
399	20230609	142200	2752849230	4080	4080	4080	4070	1008
400	20230609	142100	2748741620	4080	4075	4080	4075	4286
401	20230609	142000	2731259770	4080	4080	4080	4080	0
402	20230609	141900	2731259770	4080	4075	4080	4075	168
403	20230609	141800	2730575105	4075	4075	4075	4075	67
404	20230609	141700	2730302080	4070	4075	4075	4070	50
405	20230609	141600	2730098480	4075	4075	4075	4070	109
406	20230609	141500	2729654555	4075	4070	4075	4070	154
407	20230609	141400	2729027770	4075	4070	4075	4065	4182
408	20230609	141300	2712000785	4070	4070	4070	4070	1
409	20230609	141200	2711996715	4075	4075	4075	4075	2
410	20230609	141100	2711988565	4075	4075	4075	4075	50
411	20230609	141000	2711784815	4075	4070	4075	4070	347
412	20230609	140900	2710372425	4070	4075	4075	4070	81
413	20230609	140800	2710042735	4070	4075	4075	4070	2067
414	20230609	140700	2701628465	4075	4075	4075	4075	128
415	20230609	140600	2701106865	4070	4070	4070	4070	0
416	20230609	140500	2701106865	4070	4070	4070	4070	19
417	20230609	140400	2701029535	4070	4070	4070	4070	126
418	20230609	140300	2700516715	4075	4065	4075	4065	406
419	20230609	140200	2698863735	4065	4075	4075	4065	3031
420	20230609	140100	2686527930	4075	4075	4075	4075	40
421	20230609	140000	2686364930	4075	4080	4080	4075	1323
422	20230609	135900	2680973605	4080	4080	4080	4080	51
423	20230609	135800	2680765525	4080	4070	4080	4070	23
424	20230609	135700	2680671715	4070	4070	4070	4070	77
425	20230609	135600	2680358325	4070	4075	4080	4070	17
426	20230609	135500	2680289070	4075	4070	4075	4065	688
427	20230609	135400	2677488960	4070	4075	4080	4070	222
428	20230609	135300	2676585390	4075	4075	4075	4075	70
429	20230609	135200	2676300140	4080	4080	4080	4080	204
430	20230609	135100	2675467820	4080	4075	4080	4075	1125
431	20230609	135000	2670882825	4075	4075	4075	4075	1017
432	20230609	134900	2666738550	4075	4075	4075	4075	101
433	20230609	134800	2666326975	4070	4070	4070	4070	5
434	20230609	134700	2666306625	4075	4075	4075	4070	257
435	20230609	134600	2665259355	4075	4075	4075	4075	1
436	20230609	134500	2665255280	4075	4075	4075	4075	253
437	20230609	134400	2664224305	4075	4075	4075	4075	5
438	20230609	134300	2664203930	4070	4070	4070	4070	1000
439	20230609	134200	2660133930	4065	4070	4070	4065	948
440	20230609	134100	2656276960	4075	4075	4075	4075	324
441	20230609	134000	2654956660	4075	4075	4075	4070	804
442	20230609	133900	2651684275	4075	4075	4075	4075	20
443	20230609	133800	2651602775	4070	4070	4070	4070	1
444	20230609	133700	2651598705	4075	4075	4075	4075	688
445	20230609	133600	2648795105	4075	4075	4075	4075	0
446	20230609	133500	2648795105	4075	4075	4075	4075	30
447	20230609	133400	2648672855	4075	4075	4075	4075	0
448	20230609	133300	2648672855	4075	4075	4085	4075	3359
449	20230609	133200	2634971660	4085	4080	4085	4080	1621
450	20230609	133100	2628357975	4080	4075	4080	4075	2688
451	20230609	133000	2617404370	4075	4065	4075	4065	2476
452	20230609	132900	2607314850	4065	4070	4070	4065	380
453	20230609	132800	2605770090	4070	4070	4070	4070	282
454	20230609	132700	2604622350	4065	4065	4065	4065	6
455	20230609	132600	2604597960	4065	4065	4065	4065	0
456	20230609	132500	2604597960	4065	4065	4070	4065	477
457	20230609	132400	2602657905	4065	4065	4065	4065	1230
458	20230609	132300	2597657955	4065	4065	4065	4065	289
459	20230609	132200	2596483170	4065	4070	4070	4065	1083
460	20230609	132100	2592080360	4070	4070	4070	4070	469
461	20230609	132000	2590171530	4070	4070	4070	4070	31
462	20230609	131900	2590045360	4070	4070	4070	4070	0
463	20230609	131800	2590045360	4070	4070	4070	4065	255
464	20230609	131700	2589008680	4065	4065	4065	4065	1959
465	20230609	131600	2581045345	4065	4070	4070	4065	347
466	20230609	131500	2579634780	4065	4065	4065	4065	150
467	20230609	131400	2579025030	4070	4070	4070	4065	802
468	20230609	131300	2575761335	4070	4070	4070	4070	602
469	20230609	131200	2573311195	4065	4065	4065	4065	1528
470	20230609	131100	2567099875	4070	4070	4070	4070	115
471	20230609	131000	2566631825	4070	4065	4070	4065	220
472	20230609	130900	2565736525	4065	4070	4070	4065	1829
473	20230609	130800	2558301030	4065	4070	4070	4065	238
474	20230609	130700	2557332375	4070	4075	4080	4070	5525
475	20230609	130600	2534825625	4080	4080	4080	4080	2
476	20230609	130500	2534817465	4080	4080	4080	4080	50
477	20230609	130400	2534613465	4075	4075	4075	4075	0
478	20230609	130300	2534613465	4075	4075	4075	4075	1690
479	20230609	130200	2527726715	4075	4075	4075	4075	788
480	20230609	130100	2524515615	4075	4080	4080	4075	802
481	20230609	130000	2521247455	4080	4080	4080	4080	24
482	20230609	125900	2521149535	4080	4080	4080	4080	163
483	20230609	125800	2520484495	4080	4080	4080	4080	2843
484	20230609	125700	2508885055	4075	4070	4075	4070	4797
485	20230609	125600	2489356655	4070	4060	4070	4060	79
486	20230609	125500	2489035875	4070	4070	4070	4070	409
487	20230609	125400	2487371245	4060	4065	4065	4060	729
488	20230609	125300	2484411490	4060	4060	4060	4060	0
489	20230609	125200	2484411490	4060	4060	4060	4060	0
490	20230609	125100	2484411490	4060	4060	4060	4060	0
491	20230609	125000	2484411490	4060	4065	4065	4060	2081
492	20230609	124900	2475957705	4060	4060	4060	4060	2463
493	20230609	124800	2465957925	4060	4070	4070	4060	661
494	20230609	124700	2463274195	4070	4060	4070	4060	206
495	20230609	124600	2462437805	4065	4070	4070	4065	738
496	20230609	124500	2459437700	4070	4075	4075	4065	315
497	20230609	124400	2458156835	4075	4065	4075	4065	606
498	20230609	124300	2455687545	4065	4065	4065	4065	10
499	20230609	124200	2455646895	4065	4070	4075	4060	2367
500	20230609	124100	2446010880	4070	4065	4070	4065	188
501	20230609	124000	2445246510	4065	4070	4070	4065	1043
502	20230609	123900	2441006355	4065	4060	4065	4050	6401
503	20230609	123800	2415060195	4060	4065	4065	4060	2812
504	20230609	123700	2403632950	4070	4070	4070	4065	1608
505	20230609	123600	2397089890	4075	4075	4075	4075	181
506	20230609	123500	2396352315	4075	4070	4075	4070	1410
507	20230609	123400	2390611365	4070	4065	4070	4065	663
508	20230609	123300	2387915680	4065	4070	4070	4065	232
509	20230609	123200	2386972585	4065	4070	4075	4065	104
510	20230609	123100	2386549295	4065	4070	4070	4065	123
511	20230609	123000	2386049260	4065	4065	4065	4065	244
512	20230609	122900	2385057400	4060	4075	4075	4060	1150
513	20230609	122800	2380384550	4075	4075	4075	4075	10
514	20230609	122700	2380343800	4075	4060	4075	4055	1326
515	20230609	122600	2374964260	4055	4065	4070	4055	3552
516	20230609	122500	2360545130	4065	4065	4065	4065	3315
517	20230609	122400	2347069655	4065	4075	4075	4065	239
518	20230609	122300	2346097920	4075	4075	4075	4065	2267
519	20230609	122200	2336869035	4075	4080	4080	4075	263
520	20230609	122100	2335797095	4070	4075	4075	4070	455
521	20230609	122000	2333943720	4070	4075	4075	4070	479
522	20230609	121900	2331992535	4080	4080	4080	4075	492
523	20230609	121800	2329985325	4080	4080	4080	4080	105
524	20230609	121700	2329556925	4075	4070	4075	4070	1206
525	20230609	121600	2324643725	4070	4075	4075	4070	45
526	20230609	121500	2324460525	4075	4075	4075	4075	234
527	20230609	121400	2323506975	4075	4070	4075	4070	635
528	20230609	121300	2320922025	4070	4065	4075	4065	346
529	20230609	121200	2319513510	4065	4070	4070	4055	3181
530	20230609	121100	2306596525	4070	4070	4070	4070	434
531	20230609	121000	2304830145	4075	4075	4075	4075	18
532	20230609	120900	2304756795	4080	4070	4080	4070	401
533	20230609	120800	2303124715	4070	4075	4080	4070	1483
534	20230609	120700	2297084080	4075	4080	4080	4075	771
535	20230609	120600	2293940230	4070	4065	4070	4065	419
536	20230609	120500	2292235245	4060	4070	4070	4055	3587
537	20230609	120400	2277662585	4070	4070	4070	4070	617
538	20230609	120300	2275151395	4070	4065	4070	4065	1193
539	20230609	120200	2270298390	4070	4080	4080	4055	2187
540	20230609	120100	2261393650	4085	4060	4085	4055	2079
541	20230609	120000	2252926115	4060	4065	4070	4050	8265
542	20230609	115900	2219403860	4065	4075	4075	4065	3174
543	20230609	115800	2206480015	4075	4075	4080	4075	921
544	20230609	115700	2202723785	4080	4080	4080	4075	874
545	20230609	115600	2199158340	4080	4070	4085	4070	1332
546	20230609	115500	2193726265	4070	4085	4090	4040	25673
547	20230609	115400	2089353220	4085	4095	4095	4085	1286
548	20230609	115300	2084095185	4090	4100	4100	4090	3582
549	20230609	115200	2069440065	4100	4095	4100	4095	2507
550	20230609	115100	2059163445	4090	4090	4095	4090	167
551	20230609	115000	2058479915	4095	4095	4095	4095	156
552	20230609	114900	2057841095	4090	4095	4095	4090	2213
553	20230609	114800	2048788315	4095	4100	4100	4095	1217
554	20230609	114700	2043804130	4095	4090	4100	4090	2001
555	20230609	114600	2035611290	4090	4110	4115	4090	19914
556	20230609	114500	1953880395	4110	4120	4120	4110	3576
557	20230609	114400	1939175025	4120	4130	4130	4120	4267
558	20230609	114300	1921586775	4130	4135	4135	4130	73
559	20230609	114200	1921285270	4135	4135	4135	4135	0
560	20230609	114100	1921285270	4135	4135	4135	4135	214
561	20230609	114000	1920400380	4125	4125	4125	4125	21
562	20230609	113900	1920313755	4125	4130	4130	4125	600
563	20230609	113800	1917838655	4125	4125	4125	4125	0
564	20230609	113700	1917838655	4125	4130	4130	4125	117
565	20230609	113600	1917356020	4130	4135	4135	4130	1253
566	20230609	113500	1912174870	4135	4125	4140	4125	5759
567	20230609	113400	1888340520	4125	4125	4125	4120	3673
568	20230609	113300	1873206470	4125	4130	4130	4120	2756
569	20230609	113200	1861838180	4130	4130	4130	4130	1569
570	20230609	113100	1855358210	4140	4140	4140	4140	0
571	20230609	113000	1855358210	4140	4135	4140	4130	976
572	20230609	112900	1851326870	4135	4140	4140	4135	2399
573	20230609	112800	1841406150	4140	4145	4145	4140	415
574	20230609	112700	1839688045	4140	4140	4140	4140	400
575	20230609	112600	1838032045	4140	4145	4145	4140	2264
576	20230609	112500	1828656875	4145	4145	4145	4145	23
577	20230609	112400	1828561540	4145	4145	4145	4145	10
578	20230609	112300	1828520090	4145	4145	4145	4145	90
579	20230609	112200	1828147040	4160	4145	4160	4145	432
580	20230609	112100	1826356385	4140	4145	4145	4140	752
581	20230609	112000	1823240595	4145	4150	4150	4145	5331
582	20230609	111900	1801139600	4150	4150	4150	4150	0
583	20230609	111800	1801139600	4150	4150	4150	4150	1
584	20230609	111700	1801135450	4160	4160	4160	4160	50
585	20230609	111600	1800927450	4160	4160	4160	4160	2051
586	20230609	111500	1792395290	4155	4155	4155	4155	172
587	20230609	111400	1791680630	4155	4150	4155	4150	297
588	20230609	111300	1790447670	4150	4155	4155	4150	378
589	20230609	111200	1788877770	4165	4165	4165	4165	2
590	20230609	111100	1788869440	4150	4165	4165	4150	808
591	20230609	111000	1785513705	4165	4165	4165	4165	25
592	20230609	110900	1785409580	4165	4155	4165	4155	59
593	20230609	110800	1785164415	4155	4155	4155	4155	470
594	20230609	110700	1783211565	4155	4140	4155	4140	807
595	20230609	110600	1779868920	4145	4150	4150	4145	19
596	20230609	110500	1779790150	4150	4165	4165	4150	1337
597	20230609	110400	1774241555	4165	4150	4165	4135	7465
598	20230609	110300	1743274865	4150	4165	4165	4150	9085
599	20230609	110200	1705544490	4170	4165	4175	4165	1113
600	20230609	110100	1700903300	4175	4175	4175	4175	0
601	20230609	110000	1700903300	4175	4185	4185	4175	1567
602	20230609	105900	1694356435	4180	4180	4180	4180	1097
603	20230609	105800	1689770975	4185	4185	4185	4185	739
604	20230609	105700	1686678260	4185	4200	4200	4185	706
605	20230609	105600	1683714805	4200	4175	4200	4175	875
606	20230609	105500	1680044375	4170	4160	4170	4160	1515
607	20230609	105400	1673736465	4160	4160	4160	4160	743
608	20230609	105300	1670645585	4150	4160	4160	4150	3243
609	20230609	105200	1657184815	4150	4160	4160	4150	3989
610	20230609	105100	1640617440	4160	4160	4160	4160	1108
611	20230609	105000	1636008160	4160	4160	4160	4160	434
612	20230609	104900	1634202720	4160	4155	4160	4155	1536
613	20230609	104800	1627820185	4155	4155	4175	4150	1685
614	20230609	104700	1620819070	4160	4165	4165	4160	2714
615	20230609	104600	1609528825	4160	4165	4165	4160	104
616	20230609	104500	1609095685	4165	4185	4185	4165	2637
617	20230609	104400	1598107320	4170	4170	4170	4170	615
618	20230609	104300	1595542770	4170	4190	4190	4170	1100
619	20230609	104200	1590954070	4200	4190	4200	4190	464
620	20230609	104100	1589009860	4190	4185	4190	4170	935
621	20230609	104000	1585096675	4190	4175	4190	4170	255
622	20230609	103900	1584033235	4175	4170	4175	4170	1283
623	20230609	103800	1578680985	4170	4185	4185	4170	5824
624	20230609	103700	1554369040	4185	4205	4205	4185	21267
625	20230609	103600	1465125630	4200	4205	4205	4200	668
626	20230609	103500	1462318845	4200	4205	4205	4200	3972
627	20230609	103400	1445628545	4210	4215	4215	4210	403
628	20230609	103300	1443930905	4220	4210	4220	4205	901
629	20230609	103200	1440138060	4210	4210	4210	4205	1037
630	20230609	103100	1435774545	4210	4205	4210	4205	420
631	20230609	103000	1434008345	4205	4200	4205	4200	3095
632	20230609	102900	1421009340	4200	4210	4210	4200	9879
633	20230609	102800	1379490375	4210	4215	4215	4210	900
634	20230609	102700	1375701085	4215	4215	4215	4215	211
635	20230609	102600	1374811720	4215	4215	4215	4215	258
636	20230609	102500	1373724250	4225	4225	4225	4225	366
637	20230609	102400	1372177900	4225	4210	4225	4210	290
638	20230609	102300	1370955995	4215	4215	4215	4215	11
639	20230609	102200	1370909630	4220	4220	4220	4220	54
640	20230609	102100	1370681750	4215	4205	4215	4205	4446
641	20230609	102000	1351976505	4205	4210	4210	4205	1373
642	20230609	101900	1346202740	4210	4210	4215	4205	617
643	20230609	101800	1343605205	4210	4220	4220	4210	1774
644	20230609	101700	1336136535	4210	4205	4220	4205	2780
645	20230609	101600	1324437835	4205	4210	4210	4205	2604
646	20230609	101500	1313480700	4205	4215	4220	4205	4916
647	20230609	101400	1292781410	4220	4220	4225	4215	3326
648	20230609	101300	1278755475	4225	4220	4225	4215	520
649	20230609	101200	1276560930	4225	4225	4225	4225	9
650	20230609	101100	1276522905	4225	4220	4225	4220	201
651	20230609	101000	1275674675	4220	4215	4225	4215	312
652	20230609	100900	1274358590	4215	4225	4225	4215	1404
653	20230609	100800	1268440625	4225	4230	4230	4220	3255
654	20230609	100700	1254698065	4230	4235	4235	4230	1359
655	20230609	100600	1248946880	4240	4235	4250	4235	2594
656	20230609	100500	1237941225	4250	4265	4265	4230	10068
657	20230609	100400	1195128950	4265	4255	4270	4245	14098
658	20230609	100300	1135080155	4260	4225	4260	4225	17681
659	20230609	100200	1060110475	4220	4220	4220	4215	150
660	20230609	100100	1059477535	4225	4220	4225	4220	739
661	20230609	100000	1056358945	4220	4220	4220	4220	964
662	20230609	095900	1052290865	4220	4215	4220	4215	2926
663	20230609	095800	1039950330	4215	4215	4215	4215	1006
664	20230609	095700	1035710040	4215	4205	4215	4205	8
665	20230609	095600	1035676340	4215	4210	4215	4210	384
666	20230609	095500	1034059690	4210	4215	4215	4210	245
667	20230609	095400	1033028220	4205	4220	4220	4200	2066
668	20230609	095300	1024340920	4210	4215	4215	4210	5361
669	20230609	095200	1001769800	4220	4220	4220	4220	10
670	20230609	095100	1001727600	4220	4215	4220	4215	13
671	20230609	095000	1001672800	4215	4210	4220	4210	1566
672	20230609	094900	995079650	4205	4210	4210	4205	434
673	20230609	094800	993254005	4210	4220	4220	4205	5760
674	20230609	094700	969006520	4225	4225	4225	4225	52
675	20230609	094600	968786820	4225	4215	4225	4210	461
676	20230609	094500	966843655	4215	4210	4225	4210	3000
677	20230609	094400	954212505	4210	4215	4215	4210	1505
678	20230609	094300	947875955	4210	4210	4210	4210	148
679	20230609	094200	947252875	4210	4220	4220	4210	3197
680	20230609	094100	933781070	4220	4220	4220	4220	1469
681	20230609	094000	927581890	4220	4215	4220	4210	1331
682	20230609	093900	921972170	4220	4210	4225	4210	2595
683	20230609	093800	911013780	4225	4215	4225	4210	653
684	20230609	093700	908258435	4225	4215	4225	4205	1363
685	20230609	093600	902516335	4215	4220	4225	4215	3111
686	20230609	093500	889396580	4215	4230	4230	4215	1257
687	20230609	093400	884090540	4230	4235	4235	4220	3211
688	20230609	093300	870517660	4235	4225	4235	4225	5176
689	20230609	093200	848610050	4220	4210	4220	4205	7918
690	20230609	093100	815273150	4210	4210	4220	4210	921
691	20230609	093000	811395730	4210	4215	4220	4210	1868
692	20230609	092900	803522080	4210	4220	4220	4205	5501
693	20230609	092800	780366480	4215	4210	4215	4205	3034
694	20230609	092700	767603110	4215	4210	4215	4210	790
695	20230609	092600	764277000	4210	4210	4210	4205	424
696	20230609	092500	762493165	4210	4220	4220	4210	9133
697	20230609	092400	724031695	4220	4215	4225	4215	1663
698	20230609	092300	717016980	4235	4215	4235	4210	2887
699	20230609	092200	704814925	4215	4210	4215	4205	2544
700	20230609	092100	694111925	4210	4215	4225	4210	3492
701	20230609	092000	679394180	4225	4210	4235	4205	3546
702	20230609	091900	664426915	4210	4210	4210	4205	5727
703	20230609	091800	640335560	4205	4230	4230	4200	28039
704	20230609	091700	522268775	4230	4225	4240	4225	13029
705	20230609	091600	467099490	4225	4210	4230	4210	9957
706	20230609	091500	425082220	4200	4205	4215	4200	5222
707	20230609	091400	403090535	4205	4175	4210	4175	9537
708	20230609	091300	363045120	4180	4175	4200	4175	4693
709	20230609	091200	343395235	4175	4165	4175	4165	2344
710	20230609	091100	333626300	4165	4165	4170	4150	3555
711	20230609	091000	318814450	4165	4145	4165	4145	9287
712	20230609	090900	280310915	4160	4140	4160	4135	2132
713	20230609	090800	271479235	4135	4135	4145	4130	5005
714	20230609	090700	250771320	4130	4130	4145	4130	8645
715	20230609	090600	215061155	4130	4140	4140	4130	2798
716	20230609	090500	203485785	4140	4165	4165	4140	7053
717	20230609	090400	174208380	4165	4150	4165	4150	3295
718	20230609	090300	160512460	4145	4160	4160	4140	8338
719	20230609	090200	125932125	4160	4160	4165	4150	2370
720	20230609	090100	116069700	4155	4120	4155	4120	4663
721	20230609	090000	96754725	4120	4130	4150	4120	23387