KissMeData/110020/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211200	820841035	4655	4655	4655	4655	3580
3	20230609	211100	820841035	4655	4655	4655	4655	0
4	20230609	211000	820841035	4655	4655	4655	4655	0
5	20230609	210900	820841035	4655	4655	4655	4655	0
6	20230609	210800	820841035	4655	4655	4655	4655	0
7	20230609	210700	820841035	4655	4655	4655	4655	0
8	20230609	210600	820841035	4655	4655	4655	4655	0
9	20230609	210500	820841035	4655	4655	4655	4655	0
10	20230609	210400	820841035	4655	4655	4655	4655	0
11	20230609	210300	820841035	4655	4655	4655	4655	0
12	20230609	210200	820841035	4655	4655	4655	4655	0
13	20230609	210100	820841035	4655	4655	4655	4655	0
14	20230609	210000	820841035	4655	4655	4655	4655	0
15	20230609	205900	820841035	4655	4655	4655	4655	0
16	20230609	205800	820841035	4655	4655	4655	4655	0
17	20230609	205700	820841035	4655	4655	4655	4655	0
18	20230609	205600	820841035	4655	4655	4655	4655	0
19	20230609	205500	820841035	4655	4655	4655	4655	0
20	20230609	205400	820841035	4655	4655	4655	4655	0
21	20230609	205300	820841035	4655	4655	4655	4655	0
22	20230609	205200	820841035	4655	4655	4655	4655	0
23	20230609	205100	820841035	4655	4655	4655	4655	0
24	20230609	205000	820841035	4655	4655	4655	4655	0
25	20230609	204900	820841035	4655	4655	4655	4655	0
26	20230609	204800	820841035	4655	4655	4655	4655	0
27	20230609	204700	820841035	4655	4655	4655	4655	0
28	20230609	204600	820841035	4655	4655	4655	4655	0
29	20230609	204500	820841035	4655	4655	4655	4655	0
30	20230609	204400	820841035	4655	4655	4655	4655	0
31	20230609	204300	820841035	4655	4655	4655	4655	0
32	20230609	204200	820841035	4655	4655	4655	4655	3580
33	20230609	204100	820841035	4655	4655	4655	4655	0
34	20230609	204000	820841035	4655	4655	4655	4655	0
35	20230609	203900	820841035	4655	4655	4655	4655	0
36	20230609	203800	820841035	4655	4655	4655	4655	0
37	20230609	203700	820841035	4655	4655	4655	4655	0
38	20230609	203600	820841035	4655	4655	4655	4655	0
39	20230609	203500	820841035	4655	4655	4655	4655	0
40	20230609	203400	820841035	4655	4655	4655	4655	0
41	20230609	203300	820841035	4655	4655	4655	4655	0
42	20230609	203200	820841035	4655	4655	4655	4655	0
43	20230609	203100	820841035	4655	4655	4655	4655	0
44	20230609	203000	820841035	4655	4655	4655	4655	0
45	20230609	202900	820841035	4655	4655	4655	4655	0
46	20230609	202800	820841035	4655	4655	4655	4655	0
47	20230609	202700	820841035	4655	4655	4655	4655	0
48	20230609	202600	820841035	4655	4655	4655	4655	0
49	20230609	202500	820841035	4655	4655	4655	4655	0
50	20230609	202400	820841035	4655	4655	4655	4655	0
51	20230609	202300	820841035	4655	4655	4655	4655	0
52	20230609	202200	820841035	4655	4655	4655	4655	0
53	20230609	202100	820841035	4655	4655	4655	4655	0
54	20230609	202000	820841035	4655	4655	4655	4655	0
55	20230609	201900	820841035	4655	4655	4655	4655	0
56	20230609	201800	820841035	4655	4655	4655	4655	0
57	20230609	201700	820841035	4655	4655	4655	4655	0
58	20230609	201600	820841035	4655	4655	4655	4655	0
59	20230609	201500	820841035	4655	4655	4655	4655	0
60	20230609	201400	820841035	4655	4655	4655	4655	0
61	20230609	201300	820841035	4655	4655	4655	4655	0
62	20230609	201200	820841035	4655	4655	4655	4655	3580
63	20230609	201100	820841035	4655	4655	4655	4655	0
64	20230609	201000	820841035	4655	4655	4655	4655	0
65	20230609	200900	820841035	4655	4655	4655	4655	0
66	20230609	200800	820841035	4655	4655	4655	4655	0
67	20230609	200700	820841035	4655	4655	4655	4655	0
68	20230609	200600	820841035	4655	4655	4655	4655	0
69	20230609	200500	820841035	4655	4655	4655	4655	0
70	20230609	200400	820841035	4655	4655	4655	4655	0
71	20230609	200300	820841035	4655	4655	4655	4655	0
72	20230609	200200	820841035	4655	4655	4655	4655	0
73	20230609	200100	820841035	4655	4655	4655	4655	0
74	20230609	200000	820841035	4655	4655	4655	4655	0
75	20230609	195900	820841035	4655	4655	4655	4655	0
76	20230609	195800	820841035	4655	4655	4655	4655	0
77	20230609	195700	820841035	4655	4655	4655	4655	0
78	20230609	195600	820841035	4655	4655	4655	4655	0
79	20230609	195500	820841035	4655	4655	4655	4655	0
80	20230609	195400	820841035	4655	4655	4655	4655	0
81	20230609	195300	820841035	4655	4655	4655	4655	0
82	20230609	195200	820841035	4655	4655	4655	4655	0
83	20230609	195100	820841035	4655	4655	4655	4655	0
84	20230609	195000	820841035	4655	4655	4655	4655	0
85	20230609	194900	820841035	4655	4655	4655	4655	0
86	20230609	194800	820841035	4655	4655	4655	4655	0
87	20230609	194700	820841035	4655	4655	4655	4655	0
88	20230609	194600	820841035	4655	4655	4655	4655	0
89	20230609	194500	820841035	4655	4655	4655	4655	0
90	20230609	194400	820841035	4655	4655	4655	4655	0
91	20230609	194300	820841035	4655	4655	4655	4655	0
92	20230609	194200	820841035	4655	4655	4655	4655	3580
93	20230609	194100	820841035	4655	4655	4655	4655	0
94	20230609	194000	820841035	4655	4655	4655	4655	0
95	20230609	193900	820841035	4655	4655	4655	4655	0
96	20230609	193800	820841035	4655	4655	4655	4655	0
97	20230609	193700	820841035	4655	4655	4655	4655	0
98	20230609	193600	820841035	4655	4655	4655	4655	0
99	20230609	193500	820841035	4655	4655	4655	4655	0
100	20230609	193400	820841035	4655	4655	4655	4655	0
101	20230609	193300	820841035	4655	4655	4655	4655	0
102	20230609	193200	820841035	4655	4655	4655	4655	0
103	20230609	193100	820841035	4655	4655	4655	4655	0
104	20230609	193000	820841035	4655	4655	4655	4655	0
105	20230609	192900	820841035	4655	4655	4655	4655	0
106	20230609	192800	820841035	4655	4655	4655	4655	0
107	20230609	192700	820841035	4655	4655	4655	4655	0
108	20230609	192600	820841035	4655	4655	4655	4655	0
109	20230609	192500	820841035	4655	4655	4655	4655	0
110	20230609	192400	820841035	4655	4655	4655	4655	0
111	20230609	192300	820841035	4655	4655	4655	4655	0
112	20230609	192200	820841035	4655	4655	4655	4655	0
113	20230609	192100	820841035	4655	4655	4655	4655	0
114	20230609	192000	820841035	4655	4655	4655	4655	0
115	20230609	191900	820841035	4655	4655	4655	4655	0
116	20230609	191800	820841035	4655	4655	4655	4655	0
117	20230609	191700	820841035	4655	4655	4655	4655	0
118	20230609	191600	820841035	4655	4655	4655	4655	0
119	20230609	191500	820841035	4655	4655	4655	4655	0
120	20230609	191400	820841035	4655	4655	4655	4655	0
121	20230609	191300	820841035	4655	4655	4655	4655	0
122	20230609	191200	820841035	4655	4655	4655	4655	3580
123	20230609	191100	820841035	4655	4655	4655	4655	0
124	20230609	191000	820841035	4655	4655	4655	4655	0
125	20230609	190900	820841035	4655	4655	4655	4655	0
126	20230609	190800	820841035	4655	4655	4655	4655	0
127	20230609	190700	820841035	4655	4655	4655	4655	0
128	20230609	190600	820841035	4655	4655	4655	4655	0
129	20230609	190500	820841035	4655	4655	4655	4655	0
130	20230609	190400	820841035	4655	4655	4655	4655	0
131	20230609	190300	820841035	4655	4655	4655	4655	0
132	20230609	190200	820841035	4655	4655	4655	4655	0
133	20230609	190100	820841035	4655	4655	4655	4655	0
134	20230609	190000	820841035	4655	4655	4655	4655	0
135	20230609	185900	820841035	4655	4655	4655	4655	0
136	20230609	185800	820841035	4655	4655	4655	4655	0
137	20230609	185700	820841035	4655	4655	4655	4655	0
138	20230609	185600	820841035	4655	4655	4655	4655	0
139	20230609	185500	820841035	4655	4655	4655	4655	0
140	20230609	185400	820841035	4655	4655	4655	4655	0
141	20230609	185300	820841035	4655	4655	4655	4655	0
142	20230609	185200	820841035	4655	4655	4655	4655	0
143	20230609	185100	820841035	4655	4655	4655	4655	0
144	20230609	185000	820841035	4655	4655	4655	4655	0
145	20230609	184900	820841035	4655	4655	4655	4655	0
146	20230609	184800	820841035	4655	4655	4655	4655	0
147	20230609	184700	820841035	4655	4655	4655	4655	0
148	20230609	184600	820841035	4655	4655	4655	4655	0
149	20230609	184500	820841035	4655	4655	4655	4655	0
150	20230609	184400	820841035	4655	4655	4655	4655	0
151	20230609	184300	820841035	4655	4655	4655	4655	0
152	20230609	184200	820841035	4655	4655	4655	4655	3580
153	20230609	184100	820841035	4655	4655	4655	4655	0
154	20230609	184000	820841035	4655	4655	4655	4655	0
155	20230609	183900	820841035	4655	4655	4655	4655	0
156	20230609	183800	820841035	4655	4655	4655	4655	0
157	20230609	183700	820841035	4655	4655	4655	4655	0
158	20230609	183600	820841035	4655	4655	4655	4655	0
159	20230609	183500	820841035	4655	4655	4655	4655	0
160	20230609	183400	820841035	4655	4655	4655	4655	0
161	20230609	183300	820841035	4655	4655	4655	4655	0
162	20230609	183200	820841035	4655	4655	4655	4655	0
163	20230609	183100	820841035	4655	4655	4655	4655	0
164	20230609	183000	820841035	4655	4655	4655	4655	0
165	20230609	182900	820841035	4655	4655	4655	4655	0
166	20230609	182800	820841035	4655	4655	4655	4655	0
167	20230609	182700	820841035	4655	4655	4655	4655	0
168	20230609	182600	820841035	4655	4655	4655	4655	0
169	20230609	182500	820841035	4655	4655	4655	4655	0
170	20230609	182400	820841035	4655	4655	4655	4655	0
171	20230609	182300	820841035	4655	4655	4655	4655	0
172	20230609	182200	820841035	4655	4655	4655	4655	0
173	20230609	182100	820841035	4655	4655	4655	4655	0
174	20230609	182000	820841035	4655	4655	4655	4655	0
175	20230609	181900	820841035	4655	4655	4655	4655	0
176	20230609	181800	820841035	4655	4655	4655	4655	0
177	20230609	181700	820841035	4655	4655	4655	4655	0
178	20230609	181600	820841035	4655	4655	4655	4655	0
179	20230609	181500	820841035	4655	4655	4655	4655	0
180	20230609	181400	820841035	4655	4655	4655	4655	0
181	20230609	181300	820841035	4655	4655	4655	4655	0
182	20230609	181200	820841035	4655	4655	4655	4655	3580
183	20230609	181100	820841035	4655	4655	4655	4655	0
184	20230609	181000	820841035	4655	4655	4655	4655	0
185	20230609	180900	820841035	4655	4655	4655	4655	0
186	20230609	180800	820841035	4655	4655	4655	4655	0
187	20230609	180700	820841035	4655	4655	4655	4655	0
188	20230609	180600	820841035	4655	4655	4655	4655	0
189	20230609	180500	820841035	4655	4655	4655	4655	0
190	20230609	180400	820841035	4655	4655	4655	4655	0
191	20230609	180300	820841035	4655	4655	4655	4655	0
192	20230609	180200	820841035	4655	4655	4655	4655	0
193	20230609	180100	820841035	4655	4655	4655	4655	0
194	20230609	180000	820841035	4655	4655	4655	4655	0
195	20230609	175900	820841035	4655	4655	4655	4655	0
196	20230609	175800	820841035	4655	4655	4655	4655	0
197	20230609	175700	820841035	4655	4655	4655	4655	0
198	20230609	175600	820841035	4655	4655	4655	4655	0
199	20230609	175500	820841035	4655	4655	4655	4655	0
200	20230609	175400	820841035	4655	4655	4655	4655	0
201	20230609	175300	820841035	4655	4655	4655	4655	0
202	20230609	175200	820841035	4655	4655	4655	4655	0
203	20230609	175100	820841035	4655	4655	4655	4655	0
204	20230609	175000	820841035	4655	4655	4655	4655	0
205	20230609	174900	820841035	4655	4655	4655	4655	0
206	20230609	174800	820841035	4655	4655	4655	4655	0
207	20230609	174700	820841035	4655	4655	4655	4655	0
208	20230609	174600	820841035	4655	4655	4655	4655	0
209	20230609	174500	820841035	4655	4655	4655	4655	0
210	20230609	174400	820841035	4655	4655	4655	4655	0
211	20230609	174300	820841035	4655	4655	4655	4655	0
212	20230609	174200	820841035	4655	4655	4655	4655	3580
213	20230609	174100	820841035	4655	4655	4655	4655	0
214	20230609	174000	820841035	4655	4655	4655	4655	0
215	20230609	173900	820841035	4655	4655	4655	4655	0
216	20230609	173800	820841035	4655	4655	4655	4655	0
217	20230609	173700	820841035	4655	4655	4655	4655	0
218	20230609	173600	820841035	4655	4655	4655	4655	0
219	20230609	173500	820841035	4655	4655	4655	4655	0
220	20230609	173400	820841035	4655	4655	4655	4655	0
221	20230609	173300	820841035	4655	4655	4655	4655	0
222	20230609	173200	820841035	4655	4655	4655	4655	0
223	20230609	173100	820841035	4655	4655	4655	4655	0
224	20230609	173000	820841035	4655	4655	4655	4655	0
225	20230609	172900	820841035	4655	4655	4655	4655	0
226	20230609	172800	820841035	4655	4655	4655	4655	0
227	20230609	172700	820841035	4655	4655	4655	4655	0
228	20230609	172600	820841035	4655	4655	4655	4655	0
229	20230609	172500	820841035	4655	4655	4655	4655	0
230	20230609	172400	820841035	4655	4655	4655	4655	0
231	20230609	172300	820841035	4655	4655	4655	4655	0
232	20230609	172200	820841035	4655	4655	4655	4655	0
233	20230609	172100	820841035	4655	4655	4655	4655	0
234	20230609	172000	820841035	4655	4655	4655	4655	0
235	20230609	171900	820841035	4655	4655	4655	4655	0
236	20230609	171800	820841035	4655	4655	4655	4655	0
237	20230609	171700	820841035	4655	4655	4655	4655	0
238	20230609	171600	820841035	4655	4655	4655	4655	0
239	20230609	171500	820841035	4655	4655	4655	4655	0
240	20230609	171400	820841035	4655	4655	4655	4655	0
241	20230609	171300	820841035	4655	4655	4655	4655	0
242	20230609	171200	820841035	4655	4655	4655	4655	3580
243	20230609	171100	820841035	4655	4655	4655	4655	0
244	20230609	171000	820841035	4655	4655	4655	4655	0
245	20230609	170900	820841035	4655	4655	4655	4655	0
246	20230609	170800	820841035	4655	4655	4655	4655	0
247	20230609	170700	820841035	4655	4655	4655	4655	0
248	20230609	170600	820841035	4655	4655	4655	4655	0
249	20230609	170500	820841035	4655	4655	4655	4655	0
250	20230609	170400	820841035	4655	4655	4655	4655	0
251	20230609	170300	820841035	4655	4655	4655	4655	0
252	20230609	170200	820841035	4655	4655	4655	4655	0
253	20230609	170100	820841035	4655	4655	4655	4655	0
254	20230609	170000	820841035	4655	4655	4655	4655	0
255	20230609	165900	820841035	4655	4655	4655	4655	0
256	20230609	165800	820841035	4655	4655	4655	4655	0
257	20230609	165700	820841035	4655	4655	4655	4655	0
258	20230609	165600	820841035	4655	4655	4655	4655	0
259	20230609	165500	820841035	4655	4655	4655	4655	0
260	20230609	165400	820841035	4655	4655	4655	4655	0
261	20230609	165300	820841035	4655	4655	4655	4655	0
262	20230609	165200	820841035	4655	4655	4655	4655	0
263	20230609	165100	820841035	4655	4655	4655	4655	0
264	20230609	165000	820841035	4655	4655	4655	4655	0
265	20230609	164900	820841035	4655	4655	4655	4655	0
266	20230609	164800	820841035	4655	4655	4655	4655	0
267	20230609	164700	820841035	4655	4655	4655	4655	0
268	20230609	164600	820841035	4655	4655	4655	4655	0
269	20230609	164500	820841035	4655	4655	4655	4655	0
270	20230609	164400	820841035	4655	4655	4655	4655	0
271	20230609	164300	820841035	4655	4655	4655	4655	0
272	20230609	164200	820841035	4655	4655	4655	4655	3580
273	20230609	164100	820841035	4655	4655	4655	4655	0
274	20230609	164000	820841035	4655	4655	4655	4655	0
275	20230609	163900	820841035	4655	4655	4655	4655	0
276	20230609	163800	820841035	4655	4655	4655	4655	0
277	20230609	163700	820841035	4655	4655	4655	4655	0
278	20230609	163600	820841035	4655	4655	4655	4655	0
279	20230609	163500	820841035	4655	4655	4655	4655	0
280	20230609	163400	820841035	4655	4655	4655	4655	0
281	20230609	163300	820841035	4655	4655	4655	4655	0
282	20230609	163200	820841035	4655	4655	4655	4655	0
283	20230609	163100	820841035	4655	4655	4655	4655	0
284	20230609	163000	820841035	4655	4655	4655	4655	0
285	20230609	162900	820841035	4655	4655	4655	4655	0
286	20230609	162800	820841035	4655	4655	4655	4655	0
287	20230609	162700	820841035	4655	4655	4655	4655	0
288	20230609	162600	820841035	4655	4655	4655	4655	0
289	20230609	162500	820841035	4655	4655	4655	4655	0
290	20230609	162400	820841035	4655	4655	4655	4655	0
291	20230609	162300	820841035	4655	4655	4655	4655	0
292	20230609	162200	820841035	4655	4655	4655	4655	0
293	20230609	162100	820841035	4655	4655	4655	4655	0
294	20230609	162000	820841035	4655	4655	4655	4655	0
295	20230609	161900	820841035	4655	4655	4655	4655	0
296	20230609	161800	820841035	4655	4655	4655	4655	0
297	20230609	161700	820841035	4655	4655	4655	4655	0
298	20230609	161600	820841035	4655	4655	4655	4655	0
299	20230609	161500	820841035	4655	4655	4655	4655	0
300	20230609	161400	820841035	4655	4655	4655	4655	0
301	20230609	161300	820841035	4655	4655	4655	4655	0
302	20230609	161200	820841035	4655	4655	4655	4655	3580
303	20230609	161100	820841035	4655	4655	4655	4655	0
304	20230609	161000	820841035	4655	4655	4655	4655	0
305	20230609	160900	820841035	4655	4655	4655	4655	0
306	20230609	160800	820841035	4655	4655	4655	4655	0
307	20230609	160700	820841035	4655	4655	4655	4655	0
308	20230609	160600	820841035	4655	4655	4655	4655	0
309	20230609	160500	820841035	4655	4655	4655	4655	0
310	20230609	160400	820841035	4655	4655	4655	4655	0
311	20230609	160300	820841035	4655	4655	4655	4655	0
312	20230609	160200	820841035	4655	4655	4655	4655	0
313	20230609	160100	820841035	4655	4655	4655	4655	0
314	20230609	160000	820841035	4655	4655	4655	4655	0
315	20230609	155900	820841035	4655	4655	4655	4655	0
316	20230609	155800	820841035	4655	4655	4655	4655	0
317	20230609	155700	820841035	4655	4655	4655	4655	0
318	20230609	155600	820841035	4655	4655	4655	4655	0
319	20230609	155500	820841035	4655	4655	4655	4655	0
320	20230609	155400	820841035	4655	4655	4655	4655	0
321	20230609	155300	820841035	4655	4655	4655	4655	0
322	20230609	155200	820841035	4655	4655	4655	4655	0
323	20230609	155100	820841035	4655	4655	4655	4655	0
324	20230609	155000	820841035	4655	4655	4655	4655	0
325	20230609	154900	820841035	4655	4655	4655	4655	0
326	20230609	154800	820841035	4655	4655	4655	4655	0
327	20230609	154700	820841035	4655	4655	4655	4655	0
328	20230609	154600	820841035	4655	4655	4655	4655	0
329	20230609	154500	820841035	4655	4655	4655	4655	0
330	20230609	154400	820841035	4655	4655	4655	4655	0
331	20230609	154300	820841035	4655	4655	4655	4655	0
332	20230609	154200	820841035	4655	4655	4655	4655	3580
333	20230609	154100	820841035	4655	4655	4655	4655	0
334	20230609	154000	820841035	4655	4655	4655	4655	0
335	20230609	153900	820841035	4655	4655	4655	4655	0
336	20230609	153800	820841035	4655	4655	4655	4655	0
337	20230609	153700	820841035	4655	4655	4655	4655	0
338	20230609	153600	820841035	4655	4655	4655	4655	0
339	20230609	153500	820841035	4655	4655	4655	4655	0
340	20230609	153400	820841035	4655	4655	4655	4655	0
341	20230609	153300	820841035	4655	4655	4655	4655	0
342	20230609	153200	820841035	4655	4655	4655	4655	0
343	20230609	153100	820841035	4655	4655	4655	4655	0
344	20230609	153000	820841035	4655	4655	4655	4655	3580
345	20230609	152900	804176135	4700	4700	4700	4700	0
346	20230609	152800	804176135	4700	4700	4700	4700	0
347	20230609	152700	804176135	4700	4700	4700	4700	0
348	20230609	152600	804176135	4700	4700	4700	4700	0
349	20230609	152500	804176135	4700	4700	4700	4700	0
350	20230609	152400	804176135	4700	4700	4700	4700	0
351	20230609	152300	804176135	4700	4700	4700	4700	0
352	20230609	152200	804176135	4700	4700	4700	4700	0
353	20230609	152100	804176135	4700	4700	4700	4700	0
354	20230609	152000	804176135	4700	4700	4700	4700	0
355	20230609	151900	804176135	4700	4690	4700	4690	214
356	20230609	151800	803170345	4690	4685	4690	4685	101
357	20230609	151700	802697155	4700	4700	4700	4700	105
358	20230609	151600	802203655	4700	4680	4700	4680	113
359	20230609	151500	801672575	4680	4680	4680	4680	0
360	20230609	151400	801672575	4680	4675	4680	4675	44
361	20230609	151300	801466770	4670	4675	4675	4670	2122
362	20230609	151200	791549160	4685	4675	4685	4675	207
363	20230609	151100	790580365	4675	4675	4675	4675	15
364	20230609	151000	790510240	4675	4690	4690	4675	593
365	20230609	150900	787734125	4700	4695	4700	4690	3670
366	20230609	150800	770520965	4695	4700	4700	4695	1600
367	20230609	150700	763006965	4700	4700	4700	4700	82
368	20230609	150600	762621565	4700	4700	4700	4700	35
369	20230609	150500	762457065	4695	4700	4700	4695	73
370	20230609	150400	762113970	4700	4700	4700	4700	212
371	20230609	150300	761117570	4700	4775	4775	4700	11359
372	20230609	150200	707597455	4775	4775	4775	4775	10
373	20230609	150100	707549705	4775	4775	4775	4775	0
374	20230609	150000	707549705	4775	4775	4775	4775	1
375	20230609	145900	707544930	4770	4770	4770	4770	0
376	20230609	145800	707544930	4770	4770	4770	4770	1
377	20230609	145700	707540160	4770	4770	4770	4770	0
378	20230609	145600	707540160	4770	4770	4770	4770	0
379	20230609	145500	707540160	4770	4770	4770	4770	3
380	20230609	145400	707525850	4770	4770	4770	4770	2
381	20230609	145300	707516310	4775	4775	4775	4775	0
382	20230609	145200	707516310	4775	4775	4775	4775	0
383	20230609	145100	707516310	4775	4775	4775	4775	0
384	20230609	145000	707516310	4775	4775	4775	4775	1
385	20230609	144900	707511535	4775	4775	4775	4775	1
386	20230609	144800	707506760	4765	4765	4770	4765	146
387	20230609	144700	706811060	4765	4765	4765	4765	1543
388	20230609	144600	699458665	4750	4750	4750	4750	0
389	20230609	144500	699458665	4750	4750	4750	4750	0
390	20230609	144400	699458665	4750	4750	4750	4750	0
391	20230609	144300	699458665	4750	4750	4750	4750	0
392	20230609	144200	699458665	4750	4750	4750	4750	0
393	20230609	144100	699458665	4750	4750	4750	4750	15
394	20230609	144000	699387415	4755	4750	4755	4750	32
395	20230609	143900	699235260	4755	4755	4755	4755	1
396	20230609	143800	699230505	4755	4755	4755	4755	423
397	20230609	143700	697219140	4760	4755	4760	4755	1104
398	20230609	143600	691967630	4760	4755	4760	4755	602
399	20230609	143500	689104715	4755	4740	4755	4740	131
400	20230609	143400	688482260	4745	4745	4745	4745	18
401	20230609	143300	688396850	4750	4750	4750	4750	500
402	20230609	143200	686021850	4740	4740	4740	4740	0
403	20230609	143100	686021850	4740	4740	4740	4740	0
404	20230609	143000	686021850	4740	4740	4740	4740	100
405	20230609	142900	685547850	4755	4755	4755	4755	0
406	20230609	142800	685547850	4755	4745	4755	4745	515
407	20230609	142700	683102085	4755	4755	4755	4755	2
408	20230609	142600	683092575	4760	4760	4760	4760	35
409	20230609	142500	682925975	4755	4760	4760	4755	229
410	20230609	142400	681835975	4760	4755	4760	4755	200
411	20230609	142300	680884010	4760	4760	4760	4760	100
412	20230609	142200	680408010	4760	4760	4760	4760	100
413	20230609	142100	679932010	4745	4760	4760	4730	1082
414	20230609	142000	674798360	4760	4760	4760	4760	2
415	20230609	141900	674788840	4750	4755	4755	4750	2099
416	20230609	141800	664818455	4750	4750	4750	4750	0
417	20230609	141700	664818455	4750	4775	4775	4750	7852
418	20230609	141600	627511305	4765	4765	4765	4765	54
419	20230609	141500	627253995	4810	4810	4810	4810	0
420	20230609	141400	627253995	4810	4770	4810	4765	3800
421	20230609	141300	609140725	4775	4785	4790	4775	5930
422	20230609	141200	580811360	4785	4790	4790	4785	1400
423	20230609	141100	574111035	4795	4810	4810	4795	801
424	20230609	141000	570267795	4805	4805	4805	4805	0
425	20230609	140900	570267795	4805	4805	4805	4805	0
426	20230609	140800	570267795	4805	4805	4805	4805	0
427	20230609	140700	570267795	4805	4805	4805	4805	0
428	20230609	140600	570267795	4805	4805	4805	4805	0
429	20230609	140500	570267795	4805	4805	4805	4805	0
430	20230609	140400	570267795	4805	4830	4830	4805	20
431	20230609	140300	570171610	4820	4820	4820	4820	25
432	20230609	140200	570051110	4820	4820	4820	4820	0
433	20230609	140100	570051110	4820	4820	4820	4820	0
434	20230609	140000	570051110	4820	4820	4820	4820	5
435	20230609	135900	570027010	4805	4805	4805	4805	1
436	20230609	135800	570022205	4800	4800	4800	4800	0
437	20230609	135700	570022205	4800	4800	4800	4800	40
438	20230609	135600	569830205	4810	4810	4810	4810	0
439	20230609	135500	569830205	4810	4810	4810	4810	0
440	20230609	135400	569830205	4810	4810	4810	4810	0
441	20230609	135300	569830205	4810	4810	4810	4810	0
442	20230609	135200	569830205	4810	4810	4810	4810	0
443	20230609	135100	569830205	4810	4810	4810	4810	0
444	20230609	135000	569830205	4810	4795	4810	4795	157
445	20230609	134900	569077255	4795	4795	4795	4795	0
446	20230609	134800	569077255	4795	4795	4795	4795	0
447	20230609	134700	569077255	4795	4795	4795	4795	0
448	20230609	134600	569077255	4795	4795	4795	4795	0
449	20230609	134500	569077255	4795	4795	4795	4795	0
450	20230609	134400	569077255	4795	4795	4795	4795	1
451	20230609	134300	569072460	4795	4795	4795	4795	8
452	20230609	134200	569034100	4795	4795	4795	4795	0
453	20230609	134100	569034100	4795	4795	4795	4795	0
454	20230609	134000	569034100	4795	4795	4795	4795	0
455	20230609	133900	569034100	4795	4785	4795	4785	59
456	20230609	133800	568751485	4775	4775	4775	4775	0
457	20230609	133700	568751485	4775	4775	4775	4775	230
458	20230609	133600	567653235	4775	4790	4795	4775	108
459	20230609	133500	567137440	4785	4785	4785	4780	324
460	20230609	133400	565588535	4785	4785	4785	4785	0
461	20230609	133300	565588535	4785	4785	4785	4785	36
462	20230609	133200	565416275	4780	4785	4785	4780	1035
463	20230609	133100	560467080	4795	4795	4795	4785	4326
464	20230609	133000	539745750	4795	4805	4805	4795	1500
465	20230609	132900	532545260	4805	4805	4805	4805	0
466	20230609	132800	532545260	4805	4805	4805	4805	0
467	20230609	132700	532545260	4805	4805	4805	4805	0
468	20230609	132600	532545260	4805	4805	4805	4805	8
469	20230609	132500	532506820	4805	4805	4805	4805	8
470	20230609	132400	532468380	4805	4800	4805	4800	212
471	20230609	132300	531449740	4805	4805	4805	4805	4
472	20230609	132200	531430520	4805	4810	4810	4805	122
473	20230609	132100	530843720	4810	4810	4810	4810	0
474	20230609	132000	530843720	4810	4810	4810	4810	0
475	20230609	131900	530843720	4810	4810	4810	4810	0
476	20230609	131800	530843720	4810	4810	4810	4810	0
477	20230609	131700	530843720	4810	4810	4810	4810	3
478	20230609	131600	530829290	4810	4810	4810	4810	3
479	20230609	131500	530814860	4810	4810	4820	4810	89
480	20230609	131400	530386570	4810	4810	4810	4810	0
481	20230609	131300	530386570	4810	4810	4810	4810	0
482	20230609	131200	530386570	4810	4810	4810	4810	7
483	20230609	131100	530352900	4810	4810	4810	4810	0
484	20230609	131000	530352900	4810	4810	4810	4810	1
485	20230609	130900	530348090	4815	4810	4815	4810	15
486	20230609	130800	530275905	4815	4800	4815	4800	214
487	20230609	130700	529248495	4800	4800	4800	4800	0
488	20230609	130600	529248495	4800	4800	4800	4800	0
489	20230609	130500	529248495	4800	4800	4800	4800	442
490	20230609	130400	527126895	4800	4800	4800	4800	138
491	20230609	130300	526464495	4795	4800	4800	4795	359
492	20230609	130200	524742795	4795	4795	4795	4795	0
493	20230609	130100	524742795	4795	4795	4795	4795	0
494	20230609	130000	524742795	4795	4795	4795	4795	0
495	20230609	125900	524742795	4795	4795	4795	4795	0
496	20230609	125800	524742795	4795	4795	4795	4795	781
497	20230609	125700	520997900	4790	4790	4790	4790	0
498	20230609	125600	520997900	4790	4790	4790	4790	0
499	20230609	125500	520997900	4790	4790	4790	4790	0
500	20230609	125400	520997900	4790	4790	4790	4790	0
501	20230609	125300	520997900	4790	4790	4790	4790	600
502	20230609	125200	518123900	4790	4790	4790	4790	100
503	20230609	125100	517644900	4785	4790	4790	4785	300
504	20230609	125000	516208725	4790	4800	4800	4790	25
505	20230609	124900	516088845	4800	4800	4800	4800	110
506	20230609	124800	515560845	4785	4785	4785	4785	29
507	20230609	124700	515422080	4785	4785	4785	4785	0
508	20230609	124600	515422080	4785	4785	4785	4785	0
509	20230609	124500	515422080	4785	4785	4785	4785	12
510	20230609	124400	515364660	4780	4780	4780	4780	0
511	20230609	124300	515364660	4780	4790	4790	4780	1043
512	20230609	124200	510370505	4790	4795	4795	4790	642
513	20230609	124100	507294875	4795	4800	4800	4795	258
514	20230609	124000	506056575	4800	4805	4805	4800	316
515	20230609	123900	504538255	4805	4805	4805	4805	3
516	20230609	123800	504523840	4810	4815	4815	4810	95
517	20230609	123700	504066450	4815	4815	4815	4815	0
518	20230609	123600	504066450	4815	4815	4815	4815	0
519	20230609	123500	504066450	4815	4835	4835	4815	144
520	20230609	123400	503370450	4840	4840	4840	4840	0
521	20230609	123300	503370450	4840	4840	4840	4840	0
522	20230609	123200	503370450	4840	4840	4840	4840	0
523	20230609	123100	503370450	4840	4840	4840	4840	1
524	20230609	123000	503365610	4815	4830	4830	4815	1302
525	20230609	122900	497094445	4820	4845	4845	4820	1088
526	20230609	122800	491841335	4845	4845	4845	4845	0
527	20230609	122700	491841335	4845	4845	4845	4845	1
528	20230609	122600	491836490	4820	4820	4820	4820	412
529	20230609	122500	489850650	4825	4825	4825	4825	0
530	20230609	122400	489850650	4825	4825	4825	4825	415
531	20230609	122300	487848275	4815	4815	4815	4815	0
532	20230609	122200	487848275	4815	4825	4825	4815	7800
533	20230609	122100	450282095	4825	4825	4825	4825	12
534	20230609	122000	450224195	4820	4820	4820	4820	0
535	20230609	121900	450224195	4820	4820	4820	4820	0
536	20230609	121800	450224195	4820	4820	4820	4820	0
537	20230609	121700	450224195	4820	4820	4820	4820	0
538	20230609	121600	450224195	4820	4840	4840	4820	5417
539	20230609	121500	424091805	4855	4855	4855	4855	30
540	20230609	121400	423946155	4860	4860	4860	4860	0
541	20230609	121300	423946155	4860	4860	4860	4860	0
542	20230609	121200	423946155	4860	4860	4860	4860	96
543	20230609	121100	423479595	4845	4850	4850	4845	425
544	20230609	121000	421420455	4850	4850	4850	4850	310
545	20230609	120900	419916955	4850	4850	4850	4850	200
546	20230609	120800	418946955	4850	4870	4870	4850	491
547	20230609	120700	416563785	4850	4850	4850	4850	329
548	20230609	120600	414968135	4850	4865	4865	4850	1925
549	20230609	120500	405627020	4865	4865	4865	4865	13
550	20230609	120400	405563775	4870	4870	4870	4870	0
551	20230609	120300	405563775	4870	4870	4870	4870	0
552	20230609	120200	405563775	4870	4870	4890	4870	3154
553	20230609	120100	390203225	4870	4870	4870	4870	0
554	20230609	120000	390203225	4870	4870	4870	4870	51
555	20230609	115900	389954855	4870	4870	4890	4865	770
556	20230609	115800	386207045	4865	4870	4870	4860	628
557	20230609	115700	383151275	4870	4870	4870	4870	11
558	20230609	115600	383097705	4855	4870	4870	4855	1000
559	20230609	115500	378235395	4860	4890	4890	4860	1020
560	20230609	115400	373264625	4890	4890	4890	4890	0
561	20230609	115300	373264625	4890	4890	4890	4890	55
562	20230609	115200	372995675	4890	4910	4910	4890	1522
563	20230609	115100	365547455	4930	4930	4930	4930	0
564	20230609	115000	365547455	4930	4930	4930	4930	52
565	20230609	114900	365291095	4930	4920	4930	4920	72
566	20230609	114800	364936325	4925	4930	4930	4925	439
567	20230609	114700	362774190	4940	4940	4940	4940	0
568	20230609	114600	362774190	4940	4940	4940	4940	0
569	20230609	114500	362774190	4940	4940	4940	4940	445
570	20230609	114400	360575890	4940	4950	4950	4925	467
571	20230609	114300	358267915	4950	4955	4955	4940	1585
572	20230609	114200	350422315	4975	4975	4975	4975	0
573	20230609	114100	350422315	4975	4975	4975	4955	520
574	20230609	114000	347841260	4980	4980	4980	4980	0
575	20230609	113900	347841260	4980	4980	4980	4980	30
576	20230609	113800	347691860	4995	4995	4995	4995	0
577	20230609	113700	347691860	4995	4970	4995	4970	435
578	20230609	113600	345519435	4990	4990	4990	4990	0
579	20230609	113500	345519435	4990	4970	4990	4970	1567
580	20230609	113400	337700405	4990	4990	4990	4990	0
581	20230609	113300	337700405	4990	4990	4990	4990	6
582	20230609	113200	337670465	4990	4990	4990	4980	901
583	20230609	113100	333177840	4985	4995	4995	4985	2259
584	20230609	113000	321898545	4995	5040	5040	4995	1316
585	20230609	112900	315320875	4980	5020	5020	4980	2060
586	20230609	112800	305039055	5010	5030	5040	5010	1453
587	20230609	112700	297743765	5060	5020	5080	5020	306
588	20230609	112600	296195405	5060	5150	5150	5010	1820
589	20230609	112500	286939065	5150	5000	5150	5000	2679
590	20230609	112400	273343715	5020	5000	5040	5000	3009
591	20230609	112300	258298455	4995	5080	5080	4995	2984
592	20230609	112200	243279935	5080	5090	5130	5080	1001
593	20230609	112100	238188535	5140	5060	5150	5060	4858
594	20230609	112000	213391815	5070	5040	5070	5030	511
595	20230609	111900	210815955	5030	5030	5030	5030	126
596	20230609	111800	210182175	5030	5030	5040	5030	327
597	20230609	111700	208535215	5040	5010	5040	5010	789
598	20230609	111600	204567035	5040	5100	5120	4995	2802
599	20230609	111500	190348370	5080	4965	5100	4965	8989
600	20230609	111400	145258500	4955	4940	4955	4940	3910
601	20230609	111300	125908275	4940	4940	4940	4940	43
602	20230609	111200	125695855	4940	4930	4940	4930	1666
603	20230609	111100	117470625	4925	4910	4925	4910	419
604	20230609	111000	115407170	4900	4900	4900	4900	638
605	20230609	110900	112280970	4900	4905	4905	4900	771
606	20230609	110800	108502445	4900	4900	4900	4900	763
607	20230609	110700	104763745	4900	4925	4925	4900	647
608	20230609	110600	101592425	4880	4895	4900	4880	2026
609	20230609	110500	91665470	4895	4930	4930	4895	3843
610	20230609	110400	72736440	4920	4920	4920	4920	0
611	20230609	110300	72736440	4920	4920	4920	4920	0
612	20230609	110200	72736440	4920	4920	4920	4920	12
613	20230609	110100	72677400	4920	4920	4920	4920	13
614	20230609	110000	72613440	4920	4920	4920	4920	375
615	20230609	105900	70768440	4915	4915	4915	4915	0
616	20230609	105800	70768440	4915	4915	4915	4915	0
617	20230609	105700	70768440	4915	4915	4915	4915	0
618	20230609	105600	70768440	4915	4915	4915	4915	0
619	20230609	105500	70768440	4915	4915	4915	4915	0
620	20230609	105400	70768440	4915	4915	4915	4915	0
621	20230609	105300	70768440	4915	4915	4915	4915	400
622	20230609	105200	68802440	4895	4915	4915	4895	505
623	20230609	105100	66326465	4915	4915	4915	4915	0
624	20230609	105000	66326465	4915	4915	4915	4915	0
625	20230609	104900	66326465	4915	4915	4915	4915	6
626	20230609	104800	66296975	4910	4910	4910	4910	0
627	20230609	104700	66296975	4910	4910	4910	4910	701
628	20230609	104600	62855065	4870	4870	4870	4870	1
629	20230609	104500	62850195	4885	4885	4885	4885	66
630	20230609	104400	62527785	4910	4910	4910	4910	0
631	20230609	104300	62527785	4910	4910	4910	4910	0
632	20230609	104200	62527785	4910	4910	4910	4910	0
633	20230609	104100	62527785	4910	4910	4910	4910	0
634	20230609	104000	62527785	4910	4910	4910	4910	0
635	20230609	103900	62527785	4910	4910	4910	4910	0
636	20230609	103800	62527785	4910	4910	4910	4910	0
637	20230609	103700	62527785	4910	4905	4910	4905	79
638	20230609	103600	62140180	4895	4890	4895	4890	228
639	20230609	103500	61024695	4865	4865	4865	4865	0
640	20230609	103400	61024695	4865	4865	4865	4865	0
641	20230609	103300	61024695	4865	4865	4865	4865	0
642	20230609	103200	61024695	4865	4865	4865	4865	0
643	20230609	103100	61024695	4865	4865	4865	4865	0
644	20230609	103000	61024695	4865	4865	4865	4865	100
645	20230609	102900	60538195	4865	4865	4865	4865	0
646	20230609	102800	60538195	4865	4865	4865	4865	1
647	20230609	102700	60533330	4890	4865	4890	4865	89
648	20230609	102600	60098145	4870	4870	4870	4870	0
649	20230609	102500	60098145	4870	4870	4870	4870	0
650	20230609	102400	60098145	4870	4875	4875	4870	5
651	20230609	102300	60073780	4885	4885	4885	4885	0
652	20230609	102200	60073780	4885	4885	4885	4885	10
653	20230609	102100	60024930	4885	4885	4885	4885	93
654	20230609	102000	59570625	4880	4880	4880	4880	0
655	20230609	101900	59570625	4880	4880	4880	4880	0
656	20230609	101800	59570625	4880	4880	4880	4880	0
657	20230609	101700	59570625	4880	4880	4880	4880	0
658	20230609	101600	59570625	4880	4880	4880	4880	0
659	20230609	101500	59570625	4880	4880	4880	4880	0
660	20230609	101400	59570625	4880	4880	4880	4880	0
661	20230609	101300	59570625	4880	4880	4880	4880	0
662	20230609	101200	59570625	4880	4880	4880	4880	0
663	20230609	101100	59570625	4880	4880	4880	4880	0
664	20230609	101000	59570625	4880	4880	4880	4880	0
665	20230609	100900	59570625	4880	4880	4880	4880	0
666	20230609	100800	59570625	4880	4880	4880	4880	0
667	20230609	100700	59570625	4880	4880	4880	4880	0
668	20230609	100600	59570625	4880	4880	4880	4880	0
669	20230609	100500	59570625	4880	4880	4880	4880	1200
670	20230609	100400	53714625	4880	4880	4880	4880	0
671	20230609	100300	53714625	4880	4880	4880	4880	48
672	20230609	100200	53480385	4855	4855	4855	4855	0
673	20230609	100100	53480385	4855	4855	4855	4855	0
674	20230609	100000	53480385	4855	4855	4855	4855	0
675	20230609	095900	53480385	4855	4855	4855	4855	0
676	20230609	095800	53480385	4855	4855	4855	4855	0
677	20230609	095700	53480385	4855	4860	4860	4855	100
678	20230609	095600	52994730	4885	4880	4885	4880	1430
679	20230609	095500	46009185	4880	4870	4885	4870	103
680	20230609	095400	45506280	4875	4855	4875	4855	50
681	20230609	095300	45263230	4840	4840	4840	4840	0
682	20230609	095200	45263230	4840	4840	4840	4840	40
683	20230609	095100	45069630	4835	4835	4835	4835	33
684	20230609	095000	44910075	4825	4825	4825	4825	1
685	20230609	094900	44905250	4825	4825	4825	4825	234
686	20230609	094800	43776200	4815	4815	4815	4815	0
687	20230609	094700	43776200	4815	4815	4815	4815	0
688	20230609	094600	43776200	4815	4815	4815	4815	0
689	20230609	094500	43776200	4815	4815	4815	4815	1
690	20230609	094400	43771385	4815	4815	4815	4815	0
691	20230609	094300	43771385	4815	4815	4815	4815	10
692	20230609	094200	43723235	4810	4810	4810	4810	17
693	20230609	094100	43641465	4800	4810	4810	4780	748
694	20230609	094000	40048940	4800	4800	4800	4800	100
695	20230609	093900	39568940	4835	4835	4835	4835	0
696	20230609	093800	39568940	4835	4835	4835	4835	0
697	20230609	093700	39568940	4835	4835	4835	4835	0
698	20230609	093600	39568940	4835	4810	4835	4810	110
699	20230609	093500	39039690	4820	4825	4825	4820	84
700	20230609	093400	38634490	4825	4845	4850	4825	958
701	20230609	093300	33992250	4840	4840	4840	4840	0
702	20230609	093200	33992250	4840	4840	4840	4840	100
703	20230609	093100	33508250	4890	4890	4890	4890	0
704	20230609	093000	33508250	4890	4890	4890	4890	0
705	20230609	092900	33508250	4890	4890	4890	4890	0
706	20230609	092800	33508250	4890	4870	4890	4865	111
707	20230609	092700	32966165	4860	4860	4860	4860	0
708	20230609	092600	32966165	4860	4860	4860	4860	0
709	20230609	092500	32966165	4860	4860	4860	4860	0
710	20230609	092400	32966165	4860	4805	4940	4805	1488
711	20230609	092300	25783265	4800	4800	4800	4800	0
712	20230609	092200	25783265	4800	4785	4800	4785	2227
713	20230609	092100	15104950	4785	4785	4785	4785	0
714	20230609	092000	15104950	4785	4785	4785	4785	234
715	20230609	091900	13985260	4785	4785	4785	4785	300
716	20230609	091800	12549760	4785	4785	4785	4785	0
717	20230609	091700	12549760	4785	4785	4785	4785	1
718	20230609	091600	12544975	4770	4770	4770	4770	0
719	20230609	091500	12544975	4770	4770	4770	4770	0
720	20230609	091400	12544975	4770	4770	4770	4770	1000
721	20230609	091300	7774975	4765	4765	4765	4765	0
722	20230609	091200	7774975	4765	4765	4765	4765	0
723	20230609	091100	7774975	4765	4765	4765	4765	0
724	20230609	091000	7774975	4765	4780	4780	4765	1004
725	20230609	090900	2975900	4785	4790	4790	4785	4
726	20230609	090800	2956745	4795	4795	4795	4795	128
727	20230609	090700	2342985	4790	4790	4790	4790	0
728	20230609	090600	2342985	4790	4790	4795	4790	10
729	20230609	090500	2295070	4795	4795	4795	4795	0
730	20230609	090400	2295070	4795	4795	4795	4795	51
731	20230609	090300	2050525	4795	4795	4795	4795	0
732	20230609	090200	2050525	4795	4795	4795	4795	30
733	20230609	090100	1906675	4795	4795	4795	4795	153
734	20230609	090000	1173040	4795	4825	4825	4795	244