KissMeData/062970/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212000	498931795	2970	2970	2970	2970	4886
3	20230609	211900	498931795	2970	2970	2970	2970	0
4	20230609	211800	498931795	2970	2970	2970	2970	0
5	20230609	211700	498931795	2970	2970	2970	2970	0
6	20230609	211600	498931795	2970	2970	2970	2970	0
7	20230609	211500	498931795	2970	2970	2970	2970	0
8	20230609	211400	498931795	2970	2970	2970	2970	0
9	20230609	211300	498931795	2970	2970	2970	2970	0
10	20230609	211200	498931795	2970	2970	2970	2970	0
11	20230609	211100	498931795	2970	2970	2970	2970	0
12	20230609	211000	498931795	2970	2970	2970	2970	0
13	20230609	210900	498931795	2970	2970	2970	2970	0
14	20230609	210800	498931795	2970	2970	2970	2970	0
15	20230609	210700	498931795	2970	2970	2970	2970	0
16	20230609	210600	498931795	2970	2970	2970	2970	0
17	20230609	210500	498931795	2970	2970	2970	2970	0
18	20230609	210400	498931795	2970	2970	2970	2970	0
19	20230609	210300	498931795	2970	2970	2970	2970	0
20	20230609	210200	498931795	2970	2970	2970	2970	0
21	20230609	210100	498931795	2970	2970	2970	2970	0
22	20230609	210000	498931795	2970	2970	2970	2970	0
23	20230609	205900	498931795	2970	2970	2970	2970	0
24	20230609	205800	498931795	2970	2970	2970	2970	0
25	20230609	205700	498931795	2970	2970	2970	2970	0
26	20230609	205600	498931795	2970	2970	2970	2970	0
27	20230609	205500	498931795	2970	2970	2970	2970	0
28	20230609	205400	498931795	2970	2970	2970	2970	0
29	20230609	205300	498931795	2970	2970	2970	2970	0
30	20230609	205200	498931795	2970	2970	2970	2970	0
31	20230609	205100	498931795	2970	2970	2970	2970	0
32	20230609	205000	498931795	2970	2970	2970	2970	4886
33	20230609	204900	498931795	2970	2970	2970	2970	0
34	20230609	204800	498931795	2970	2970	2970	2970	0
35	20230609	204700	498931795	2970	2970	2970	2970	0
36	20230609	204600	498931795	2970	2970	2970	2970	0
37	20230609	204500	498931795	2970	2970	2970	2970	0
38	20230609	204400	498931795	2970	2970	2970	2970	0
39	20230609	204300	498931795	2970	2970	2970	2970	0
40	20230609	204200	498931795	2970	2970	2970	2970	0
41	20230609	204100	498931795	2970	2970	2970	2970	0
42	20230609	204000	498931795	2970	2970	2970	2970	0
43	20230609	203900	498931795	2970	2970	2970	2970	0
44	20230609	203800	498931795	2970	2970	2970	2970	0
45	20230609	203700	498931795	2970	2970	2970	2970	0
46	20230609	203600	498931795	2970	2970	2970	2970	0
47	20230609	203500	498931795	2970	2970	2970	2970	0
48	20230609	203400	498931795	2970	2970	2970	2970	0
49	20230609	203300	498931795	2970	2970	2970	2970	0
50	20230609	203200	498931795	2970	2970	2970	2970	0
51	20230609	203100	498931795	2970	2970	2970	2970	0
52	20230609	203000	498931795	2970	2970	2970	2970	0
53	20230609	202900	498931795	2970	2970	2970	2970	0
54	20230609	202800	498931795	2970	2970	2970	2970	0
55	20230609	202700	498931795	2970	2970	2970	2970	0
56	20230609	202600	498931795	2970	2970	2970	2970	0
57	20230609	202500	498931795	2970	2970	2970	2970	0
58	20230609	202400	498931795	2970	2970	2970	2970	0
59	20230609	202300	498931795	2970	2970	2970	2970	0
60	20230609	202200	498931795	2970	2970	2970	2970	0
61	20230609	202100	498931795	2970	2970	2970	2970	0
62	20230609	202000	498931795	2970	2970	2970	2970	4886
63	20230609	201900	498931795	2970	2970	2970	2970	0
64	20230609	201800	498931795	2970	2970	2970	2970	0
65	20230609	201700	498931795	2970	2970	2970	2970	0
66	20230609	201600	498931795	2970	2970	2970	2970	0
67	20230609	201500	498931795	2970	2970	2970	2970	0
68	20230609	201400	498931795	2970	2970	2970	2970	0
69	20230609	201300	498931795	2970	2970	2970	2970	0
70	20230609	201200	498931795	2970	2970	2970	2970	0
71	20230609	201100	498931795	2970	2970	2970	2970	0
72	20230609	201000	498931795	2970	2970	2970	2970	0
73	20230609	200900	498931795	2970	2970	2970	2970	0
74	20230609	200800	498931795	2970	2970	2970	2970	0
75	20230609	200700	498931795	2970	2970	2970	2970	0
76	20230609	200600	498931795	2970	2970	2970	2970	0
77	20230609	200500	498931795	2970	2970	2970	2970	0
78	20230609	200400	498931795	2970	2970	2970	2970	0
79	20230609	200300	498931795	2970	2970	2970	2970	0
80	20230609	200200	498931795	2970	2970	2970	2970	0
81	20230609	200100	498931795	2970	2970	2970	2970	0
82	20230609	200000	498931795	2970	2970	2970	2970	0
83	20230609	195900	498931795	2970	2970	2970	2970	0
84	20230609	195800	498931795	2970	2970	2970	2970	0
85	20230609	195700	498931795	2970	2970	2970	2970	0
86	20230609	195600	498931795	2970	2970	2970	2970	0
87	20230609	195500	498931795	2970	2970	2970	2970	0
88	20230609	195400	498931795	2970	2970	2970	2970	0
89	20230609	195300	498931795	2970	2970	2970	2970	0
90	20230609	195200	498931795	2970	2970	2970	2970	0
91	20230609	195100	498931795	2970	2970	2970	2970	0
92	20230609	195000	498931795	2970	2970	2970	2970	4886
93	20230609	194900	498931795	2970	2970	2970	2970	0
94	20230609	194800	498931795	2970	2970	2970	2970	0
95	20230609	194700	498931795	2970	2970	2970	2970	0
96	20230609	194600	498931795	2970	2970	2970	2970	0
97	20230609	194500	498931795	2970	2970	2970	2970	0
98	20230609	194400	498931795	2970	2970	2970	2970	0
99	20230609	194300	498931795	2970	2970	2970	2970	0
100	20230609	194200	498931795	2970	2970	2970	2970	0
101	20230609	194100	498931795	2970	2970	2970	2970	0
102	20230609	194000	498931795	2970	2970	2970	2970	0
103	20230609	193900	498931795	2970	2970	2970	2970	0
104	20230609	193800	498931795	2970	2970	2970	2970	0
105	20230609	193700	498931795	2970	2970	2970	2970	0
106	20230609	193600	498931795	2970	2970	2970	2970	0
107	20230609	193500	498931795	2970	2970	2970	2970	0
108	20230609	193400	498931795	2970	2970	2970	2970	0
109	20230609	193300	498931795	2970	2970	2970	2970	0
110	20230609	193200	498931795	2970	2970	2970	2970	0
111	20230609	193100	498931795	2970	2970	2970	2970	0
112	20230609	193000	498931795	2970	2970	2970	2970	0
113	20230609	192900	498931795	2970	2970	2970	2970	0
114	20230609	192800	498931795	2970	2970	2970	2970	0
115	20230609	192700	498931795	2970	2970	2970	2970	0
116	20230609	192600	498931795	2970	2970	2970	2970	0
117	20230609	192500	498931795	2970	2970	2970	2970	0
118	20230609	192400	498931795	2970	2970	2970	2970	0
119	20230609	192300	498931795	2970	2970	2970	2970	0
120	20230609	192200	498931795	2970	2970	2970	2970	0
121	20230609	192100	498931795	2970	2970	2970	2970	0
122	20230609	192000	498931795	2970	2970	2970	2970	4886
123	20230609	191900	498931795	2970	2970	2970	2970	0
124	20230609	191800	498931795	2970	2970	2970	2970	0
125	20230609	191700	498931795	2970	2970	2970	2970	0
126	20230609	191600	498931795	2970	2970	2970	2970	0
127	20230609	191500	498931795	2970	2970	2970	2970	0
128	20230609	191400	498931795	2970	2970	2970	2970	0
129	20230609	191300	498931795	2970	2970	2970	2970	0
130	20230609	191200	498931795	2970	2970	2970	2970	0
131	20230609	191100	498931795	2970	2970	2970	2970	0
132	20230609	191000	498931795	2970	2970	2970	2970	0
133	20230609	190900	498931795	2970	2970	2970	2970	0
134	20230609	190800	498931795	2970	2970	2970	2970	0
135	20230609	190700	498931795	2970	2970	2970	2970	0
136	20230609	190600	498931795	2970	2970	2970	2970	0
137	20230609	190500	498931795	2970	2970	2970	2970	0
138	20230609	190400	498931795	2970	2970	2970	2970	0
139	20230609	190300	498931795	2970	2970	2970	2970	0
140	20230609	190200	498931795	2970	2970	2970	2970	0
141	20230609	190100	498931795	2970	2970	2970	2970	0
142	20230609	190000	498931795	2970	2970	2970	2970	0
143	20230609	185900	498931795	2970	2970	2970	2970	0
144	20230609	185800	498931795	2970	2970	2970	2970	0
145	20230609	185700	498931795	2970	2970	2970	2970	0
146	20230609	185600	498931795	2970	2970	2970	2970	0
147	20230609	185500	498931795	2970	2970	2970	2970	0
148	20230609	185400	498931795	2970	2970	2970	2970	0
149	20230609	185300	498931795	2970	2970	2970	2970	0
150	20230609	185200	498931795	2970	2970	2970	2970	0
151	20230609	185100	498931795	2970	2970	2970	2970	0
152	20230609	185000	498931795	2970	2970	2970	2970	4886
153	20230609	184900	498931795	2970	2970	2970	2970	0
154	20230609	184800	498931795	2970	2970	2970	2970	0
155	20230609	184700	498931795	2970	2970	2970	2970	0
156	20230609	184600	498931795	2970	2970	2970	2970	0
157	20230609	184500	498931795	2970	2970	2970	2970	0
158	20230609	184400	498931795	2970	2970	2970	2970	0
159	20230609	184300	498931795	2970	2970	2970	2970	0
160	20230609	184200	498931795	2970	2970	2970	2970	0
161	20230609	184100	498931795	2970	2970	2970	2970	0
162	20230609	184000	498931795	2970	2970	2970	2970	0
163	20230609	183900	498931795	2970	2970	2970	2970	0
164	20230609	183800	498931795	2970	2970	2970	2970	0
165	20230609	183700	498931795	2970	2970	2970	2970	0
166	20230609	183600	498931795	2970	2970	2970	2970	0
167	20230609	183500	498931795	2970	2970	2970	2970	0
168	20230609	183400	498931795	2970	2970	2970	2970	0
169	20230609	183300	498931795	2970	2970	2970	2970	0
170	20230609	183200	498931795	2970	2970	2970	2970	0
171	20230609	183100	498931795	2970	2970	2970	2970	0
172	20230609	183000	498931795	2970	2970	2970	2970	0
173	20230609	182900	498931795	2970	2970	2970	2970	0
174	20230609	182800	498931795	2970	2970	2970	2970	0
175	20230609	182700	498931795	2970	2970	2970	2970	0
176	20230609	182600	498931795	2970	2970	2970	2970	0
177	20230609	182500	498931795	2970	2970	2970	2970	0
178	20230609	182400	498931795	2970	2970	2970	2970	0
179	20230609	182300	498931795	2970	2970	2970	2970	0
180	20230609	182200	498931795	2970	2970	2970	2970	0
181	20230609	182100	498931795	2970	2970	2970	2970	0
182	20230609	182000	498931795	2970	2970	2970	2970	4886
183	20230609	181900	498931795	2970	2970	2970	2970	0
184	20230609	181800	498931795	2970	2970	2970	2970	0
185	20230609	181700	498931795	2970	2970	2970	2970	0
186	20230609	181600	498931795	2970	2970	2970	2970	0
187	20230609	181500	498931795	2970	2970	2970	2970	0
188	20230609	181400	498931795	2970	2970	2970	2970	0
189	20230609	181300	498931795	2970	2970	2970	2970	0
190	20230609	181200	498931795	2970	2970	2970	2970	0
191	20230609	181100	498931795	2970	2970	2970	2970	0
192	20230609	181000	498931795	2970	2970	2970	2970	0
193	20230609	180900	498931795	2970	2970	2970	2970	0
194	20230609	180800	498931795	2970	2970	2970	2970	0
195	20230609	180700	498931795	2970	2970	2970	2970	0
196	20230609	180600	498931795	2970	2970	2970	2970	0
197	20230609	180500	498931795	2970	2970	2970	2970	0
198	20230609	180400	498931795	2970	2970	2970	2970	0
199	20230609	180300	498931795	2970	2970	2970	2970	0
200	20230609	180200	498931795	2970	2970	2970	2970	0
201	20230609	180100	498931795	2970	2970	2970	2970	0
202	20230609	180000	498931795	2970	2970	2970	2970	0
203	20230609	175900	498931795	2970	2970	2970	2970	0
204	20230609	175800	498931795	2970	2970	2970	2970	0
205	20230609	175700	498931795	2970	2970	2970	2970	0
206	20230609	175600	498931795	2970	2970	2970	2970	0
207	20230609	175500	498931795	2970	2970	2970	2970	0
208	20230609	175400	498931795	2970	2970	2970	2970	0
209	20230609	175300	498931795	2970	2970	2970	2970	0
210	20230609	175200	498931795	2970	2970	2970	2970	0
211	20230609	175100	498931795	2970	2970	2970	2970	0
212	20230609	175000	498931795	2970	2970	2970	2970	4886
213	20230609	174900	498931795	2970	2970	2970	2970	0
214	20230609	174800	498931795	2970	2970	2970	2970	0
215	20230609	174700	498931795	2970	2970	2970	2970	0
216	20230609	174600	498931795	2970	2970	2970	2970	0
217	20230609	174500	498931795	2970	2970	2970	2970	0
218	20230609	174400	498931795	2970	2970	2970	2970	0
219	20230609	174300	498931795	2970	2970	2970	2970	0
220	20230609	174200	498931795	2970	2970	2970	2970	0
221	20230609	174100	498931795	2970	2970	2970	2970	0
222	20230609	174000	498931795	2970	2970	2970	2970	0
223	20230609	173900	498931795	2970	2970	2970	2970	0
224	20230609	173800	498931795	2970	2970	2970	2970	0
225	20230609	173700	498931795	2970	2970	2970	2970	0
226	20230609	173600	498931795	2970	2970	2970	2970	0
227	20230609	173500	498931795	2970	2970	2970	2970	0
228	20230609	173400	498931795	2970	2970	2970	2970	0
229	20230609	173300	498931795	2970	2970	2970	2970	0
230	20230609	173200	498931795	2970	2970	2970	2970	0
231	20230609	173100	498931795	2970	2970	2970	2970	0
232	20230609	173000	498931795	2970	2970	2970	2970	0
233	20230609	172900	498931795	2970	2970	2970	2970	0
234	20230609	172800	498931795	2970	2970	2970	2970	0
235	20230609	172700	498931795	2970	2970	2970	2970	0
236	20230609	172600	498931795	2970	2970	2970	2970	0
237	20230609	172500	498931795	2970	2970	2970	2970	0
238	20230609	172400	498931795	2970	2970	2970	2970	0
239	20230609	172300	498931795	2970	2970	2970	2970	0
240	20230609	172200	498931795	2970	2970	2970	2970	0
241	20230609	172100	498931795	2970	2970	2970	2970	0
242	20230609	172000	498931795	2970	2970	2970	2970	4886
243	20230609	171900	498931795	2970	2970	2970	2970	0
244	20230609	171800	498931795	2970	2970	2970	2970	0
245	20230609	171700	498931795	2970	2970	2970	2970	0
246	20230609	171600	498931795	2970	2970	2970	2970	0
247	20230609	171500	498931795	2970	2970	2970	2970	0
248	20230609	171400	498931795	2970	2970	2970	2970	0
249	20230609	171300	498931795	2970	2970	2970	2970	0
250	20230609	171200	498931795	2970	2970	2970	2970	0
251	20230609	171100	498931795	2970	2970	2970	2970	0
252	20230609	171000	498931795	2970	2970	2970	2970	0
253	20230609	170900	498931795	2970	2970	2970	2970	0
254	20230609	170800	498931795	2970	2970	2970	2970	0
255	20230609	170700	498931795	2970	2970	2970	2970	0
256	20230609	170600	498931795	2970	2970	2970	2970	0
257	20230609	170500	498931795	2970	2970	2970	2970	0
258	20230609	170400	498931795	2970	2970	2970	2970	0
259	20230609	170300	498931795	2970	2970	2970	2970	0
260	20230609	170200	498931795	2970	2970	2970	2970	0
261	20230609	170100	498931795	2970	2970	2970	2970	0
262	20230609	170000	498931795	2970	2970	2970	2970	0
263	20230609	165900	498931795	2970	2970	2970	2970	0
264	20230609	165800	498931795	2970	2970	2970	2970	0
265	20230609	165700	498931795	2970	2970	2970	2970	0
266	20230609	165600	498931795	2970	2970	2970	2970	0
267	20230609	165500	498931795	2970	2970	2970	2970	0
268	20230609	165400	498931795	2970	2970	2970	2970	0
269	20230609	165300	498931795	2970	2970	2970	2970	0
270	20230609	165200	498931795	2970	2970	2970	2970	0
271	20230609	165100	498931795	2970	2970	2970	2970	0
272	20230609	165000	498931795	2970	2970	2970	2970	4886
273	20230609	164900	498931795	2970	2970	2970	2970	0
274	20230609	164800	498931795	2970	2970	2970	2970	0
275	20230609	164700	498931795	2970	2970	2970	2970	0
276	20230609	164600	498931795	2970	2970	2970	2970	0
277	20230609	164500	498931795	2970	2970	2970	2970	0
278	20230609	164400	498931795	2970	2970	2970	2970	0
279	20230609	164300	498931795	2970	2970	2970	2970	0
280	20230609	164200	498931795	2970	2970	2970	2970	0
281	20230609	164100	498931795	2970	2970	2970	2970	0
282	20230609	164000	498931795	2970	2970	2970	2970	0
283	20230609	163900	498931795	2970	2970	2970	2970	0
284	20230609	163800	498931795	2970	2970	2970	2970	0
285	20230609	163700	498931795	2970	2970	2970	2970	0
286	20230609	163600	498931795	2970	2970	2970	2970	0
287	20230609	163500	498931795	2970	2970	2970	2970	0
288	20230609	163400	498931795	2970	2970	2970	2970	0
289	20230609	163300	498931795	2970	2970	2970	2970	0
290	20230609	163200	498931795	2970	2970	2970	2970	0
291	20230609	163100	498931795	2970	2970	2970	2970	0
292	20230609	163000	498931795	2970	2970	2970	2970	0
293	20230609	162900	498931795	2970	2970	2970	2970	0
294	20230609	162800	498931795	2970	2970	2970	2970	0
295	20230609	162700	498931795	2970	2970	2970	2970	0
296	20230609	162600	498931795	2970	2970	2970	2970	0
297	20230609	162500	498931795	2970	2970	2970	2970	0
298	20230609	162400	498931795	2970	2970	2970	2970	0
299	20230609	162300	498931795	2970	2970	2970	2970	0
300	20230609	162200	498931795	2970	2970	2970	2970	0
301	20230609	162100	498931795	2970	2970	2970	2970	0
302	20230609	162000	498931795	2970	2970	2970	2970	4886
303	20230609	161900	498931795	2970	2970	2970	2970	0
304	20230609	161800	498931795	2970	2970	2970	2970	0
305	20230609	161700	498931795	2970	2970	2970	2970	0
306	20230609	161600	498931795	2970	2970	2970	2970	0
307	20230609	161500	498931795	2970	2970	2970	2970	0
308	20230609	161400	498931795	2970	2970	2970	2970	0
309	20230609	161300	498931795	2970	2970	2970	2970	0
310	20230609	161200	498931795	2970	2970	2970	2970	0
311	20230609	161100	498931795	2970	2970	2970	2970	0
312	20230609	161000	498931795	2970	2970	2970	2970	0
313	20230609	160900	498931795	2970	2970	2970	2970	0
314	20230609	160800	498931795	2970	2970	2970	2970	0
315	20230609	160700	498931795	2970	2970	2970	2970	0
316	20230609	160600	498931795	2970	2970	2970	2970	0
317	20230609	160500	498931795	2970	2970	2970	2970	0
318	20230609	160400	498931795	2970	2970	2970	2970	0
319	20230609	160300	498931795	2970	2970	2970	2970	0
320	20230609	160200	498931795	2970	2970	2970	2970	0
321	20230609	160100	498931795	2970	2970	2970	2970	0
322	20230609	160000	498931795	2970	2970	2970	2970	0
323	20230609	155900	498931795	2970	2970	2970	2970	0
324	20230609	155800	498931795	2970	2970	2970	2970	0
325	20230609	155700	498931795	2970	2970	2970	2970	0
326	20230609	155600	498931795	2970	2970	2970	2970	0
327	20230609	155500	498931795	2970	2970	2970	2970	0
328	20230609	155400	498931795	2970	2970	2970	2970	0
329	20230609	155300	498931795	2970	2970	2970	2970	0
330	20230609	155200	498931795	2970	2970	2970	2970	0
331	20230609	155100	498931795	2970	2970	2970	2970	0
332	20230609	155000	498931795	2970	2970	2970	2970	4886
333	20230609	154900	498931795	2970	2970	2970	2970	0
334	20230609	154800	498931795	2970	2970	2970	2970	0
335	20230609	154700	498931795	2970	2970	2970	2970	0
336	20230609	154600	498931795	2970	2970	2970	2970	0
337	20230609	154500	498931795	2970	2970	2970	2970	0
338	20230609	154400	498931795	2970	2970	2970	2970	0
339	20230609	154300	498931795	2970	2970	2970	2970	0
340	20230609	154200	498931795	2970	2970	2970	2970	0
341	20230609	154100	498931795	2970	2970	2970	2970	0
342	20230609	154000	498931795	2970	2970	2970	2970	0
343	20230609	153900	498931795	2970	2970	2970	2970	0
344	20230609	153800	498931795	2970	2970	2970	2970	0
345	20230609	153700	498931795	2970	2970	2970	2970	0
346	20230609	153600	498931795	2970	2970	2970	2970	0
347	20230609	153500	498931795	2970	2970	2970	2970	0
348	20230609	153400	498931795	2970	2970	2970	2970	0
349	20230609	153300	498931795	2970	2970	2970	2970	0
350	20230609	153200	498931795	2970	2970	2970	2970	0
351	20230609	153100	498931795	2970	2970	2970	2970	0
352	20230609	153000	498931795	2970	2970	2970	2970	4886
353	20230609	152900	484420375	2950	2950	2950	2950	0
354	20230609	152800	484420375	2950	2950	2950	2950	0
355	20230609	152700	484420375	2950	2950	2950	2950	0
356	20230609	152600	484420375	2950	2950	2950	2950	0
357	20230609	152500	484420375	2950	2950	2950	2950	0
358	20230609	152400	484420375	2950	2950	2950	2950	0
359	20230609	152300	484420375	2950	2950	2950	2950	0
360	20230609	152200	484420375	2950	2950	2950	2950	0
361	20230609	152100	484420375	2950	2950	2950	2950	0
362	20230609	152000	484420375	2950	2950	2950	2950	0
363	20230609	151900	484420375	2950	2930	2950	2930	281
364	20230609	151800	483595140	2930	2915	2930	2915	695
365	20230609	151700	481565635	2915	2915	2915	2915	15
366	20230609	151600	481521910	2915	2910	2915	2910	17
367	20230609	151500	481472435	2920	2915	2920	2910	385
368	20230609	151400	480348450	2915	2915	2915	2915	305
369	20230609	151300	479459375	2915	2910	2915	2910	848
370	20230609	151200	476989955	2910	2910	2910	2910	28
371	20230609	151100	476908475	2905	2905	2905	2905	123
372	20230609	151000	476551160	2905	2905	2905	2900	1163
373	20230609	150900	473172920	2905	2905	2905	2905	570
374	20230609	150800	471517070	2900	2905	2905	2900	47
375	20230609	150700	471380730	2900	2905	2905	2900	57
376	20230609	150600	471215340	2900	2900	2900	2900	1000
377	20230609	150500	468315340	2910	2900	2910	2900	2
378	20230609	150400	468309530	2910	2920	2920	2895	7795
379	20230609	150300	445666885	2920	2920	2920	2920	4
380	20230609	150200	445655205	2925	2925	2925	2925	0
381	20230609	150100	445655205	2925	2920	2925	2920	131
382	20230609	150000	445272680	2920	2920	2920	2920	152
383	20230609	145900	444828840	2920	2925	2925	2920	29
384	20230609	145800	444744055	2920	2930	2930	2920	1100
385	20230609	145700	441530325	2940	2940	2940	2940	0
386	20230609	145600	441530325	2940	2940	2940	2940	29
387	20230609	145500	441445065	2930	2930	2930	2930	0
388	20230609	145400	441445065	2930	2930	2930	2930	0
389	20230609	145300	441445065	2930	2930	2930	2930	0
390	20230609	145200	441445065	2930	2930	2930	2930	101
391	20230609	145100	441149135	2930	2930	2930	2930	1
392	20230609	145000	441146205	2930	2925	2930	2925	8
393	20230609	144900	441122780	2925	2925	2925	2925	2
394	20230609	144800	441116930	2925	2925	2925	2925	38
395	20230609	144700	441005780	2925	2925	2925	2925	20
396	20230609	144600	440947280	2925	2925	2925	2925	0
397	20230609	144500	440947280	2925	2925	2925	2925	7
398	20230609	144400	440926805	2925	2925	2925	2925	0
399	20230609	144300	440926805	2925	2920	2925	2920	942
400	20230609	144200	438171640	2925	2925	2925	2920	37
401	20230609	144100	438063420	2925	2930	2930	2925	30
402	20230609	144000	437975525	2935	2935	2935	2935	0
403	20230609	143900	437975525	2935	2935	2935	2935	0
404	20230609	143800	437975525	2935	2935	2935	2935	0
405	20230609	143700	437975525	2935	2935	2935	2935	0
406	20230609	143600	437975525	2935	2935	2940	2935	512
407	20230609	143500	436472800	2940	2945	2945	2935	778
408	20230609	143400	434183250	2945	2945	2945	2945	0
409	20230609	143300	434183250	2945	2940	2945	2940	4
410	20230609	143200	434171485	2940	2945	2945	2940	9
411	20230609	143100	434145020	2940	2940	2940	2940	76
412	20230609	143000	433921580	2940	2940	2940	2940	9
413	20230609	142900	433895120	2940	2945	2945	2940	13
414	20230609	142800	433856860	2945	2945	2945	2945	0
415	20230609	142700	433856860	2945	2945	2945	2945	0
416	20230609	142600	433856860	2945	2945	2945	2940	30
417	20230609	142500	433768650	2940	2940	2940	2930	458
418	20230609	142400	432422880	2935	2940	2940	2935	740
419	20230609	142300	430247455	2945	2945	2945	2945	0
420	20230609	142200	430247455	2945	2945	2945	2945	1
421	20230609	142100	430244510	2940	2930	2940	2930	1374
422	20230609	142000	426212545	2935	2935	2935	2935	0
423	20230609	141900	426212545	2935	2940	2940	2935	1232
424	20230609	141800	422596600	2945	2925	2945	2925	536
425	20230609	141700	421026360	2925	2925	2925	2925	105
426	20230609	141600	420719235	2920	2920	2920	2920	1
427	20230609	141500	420716315	2920	2920	2920	2920	16
428	20230609	141400	420669595	2920	2920	2920	2920	15
429	20230609	141300	420625795	2920	2915	2920	2915	422
430	20230609	141200	419393560	2920	2920	2920	2920	5
431	20230609	141100	419378960	2915	2915	2915	2915	3
432	20230609	141000	419370215	2920	2920	2920	2920	0
433	20230609	140900	419370215	2920	2920	2920	2920	1
434	20230609	140800	419367295	2915	2915	2915	2915	58
435	20230609	140700	419198225	2910	2910	2910	2910	56
436	20230609	140600	419035265	2910	2905	2910	2905	775
437	20230609	140500	416780395	2905	2905	2905	2905	765
438	20230609	140400	414558070	2905	2905	2905	2905	1326
439	20230609	140300	410706040	2905	2905	2910	2905	34
440	20230609	140200	410607265	2905	2910	2910	2905	102
441	20230609	140100	410310700	2910	2910	2910	2910	100
442	20230609	140000	410019700	2910	2910	2910	2910	0
443	20230609	135900	410019700	2910	2910	2910	2910	168
444	20230609	135800	409530820	2910	2910	2910	2910	17
445	20230609	135700	409481350	2915	2910	2915	2910	104
446	20230609	135600	409178705	2910	2910	2910	2910	239
447	20230609	135500	408483215	2905	2905	2910	2900	2529
448	20230609	135400	401136520	2910	2915	2915	2905	3113
449	20230609	135300	392074385	2920	2920	2920	2920	7
450	20230609	135200	392053945	2920	2920	2920	2920	0
451	20230609	135100	392053945	2920	2920	2920	2920	0
452	20230609	135000	392053945	2920	2915	2920	2915	4
453	20230609	134900	392042270	2915	2920	2920	2915	21
454	20230609	134800	391980955	2920	2920	2920	2920	20
455	20230609	134700	391922555	2920	2915	2920	2915	2
456	20230609	134600	391916720	2915	2915	2915	2915	0
457	20230609	134500	391916720	2915	2920	2920	2915	41
458	20230609	134400	391797025	2915	2915	2915	2915	32
459	20230609	134300	391703745	2920	2915	2920	2915	83
460	20230609	134200	391461795	2915	2915	2915	2915	807
461	20230609	134100	389109390	2920	2920	2925	2920	302
462	20230609	134000	388227435	2920	2920	2920	2920	62
463	20230609	133900	388046395	2915	2925	2925	2915	1694
464	20230609	133800	383095820	2935	2935	2935	2935	0
465	20230609	133700	383095820	2935	2935	2935	2935	1
466	20230609	133600	383092885	2935	2935	2935	2930	238
467	20230609	133500	382394895	2935	2930	2935	2925	49
468	20230609	133400	382251405	2930	2930	2930	2930	80
469	20230609	133300	382017005	2940	2925	2940	2925	894
470	20230609	133200	379394820	2925	2925	2925	2925	19
471	20230609	133100	379339245	2925	2920	2925	2920	209
472	20230609	133000	378727925	2925	2920	2925	2920	30
473	20230609	132900	378640260	2920	2920	2920	2920	0
474	20230609	132800	378640260	2920	2920	2920	2920	132
475	20230609	132700	378254820	2920	2920	2920	2915	136
476	20230609	132600	377857730	2915	2920	2920	2915	61
477	20230609	132500	377679665	2920	2920	2920	2920	0
478	20230609	132400	377679665	2920	2915	2920	2915	2
479	20230609	132300	377673830	2915	2915	2915	2915	24
480	20230609	132200	377603870	2915	2915	2915	2915	17
481	20230609	132100	377554315	2915	2915	2915	2915	4
482	20230609	132000	377542655	2915	2915	2915	2915	108
483	20230609	131900	377227835	2920	2915	2920	2915	6
484	20230609	131800	377210340	2920	2915	2920	2915	38
485	20230609	131700	377099395	2915	2915	2915	2915	103
486	20230609	131600	376799150	2915	2915	2915	2915	0
487	20230609	131500	376799150	2915	2915	2915	2915	1
488	20230609	131400	376796235	2920	2920	2920	2920	2
489	20230609	131300	376790395	2915	2915	2915	2915	3
490	20230609	131200	376781650	2915	2915	2915	2915	36
491	20230609	131100	376676710	2915	2920	2920	2915	48
492	20230609	131000	376536785	2915	2915	2915	2910	939
493	20230609	130900	373803650	2915	2915	2915	2915	304
494	20230609	130800	372917490	2915	2915	2915	2915	122
495	20230609	130700	372561860	2915	2915	2915	2915	5
496	20230609	130600	372547285	2915	2915	2915	2915	1
497	20230609	130500	372544370	2915	2910	2915	2910	373
498	20230609	130400	371458885	2910	2920	2920	2910	8117
499	20230609	130300	347818645	2920	2920	2920	2920	83
500	20230609	130200	347576285	2920	2915	2920	2915	373
501	20230609	130100	346487930	2915	2910	2915	2910	1320
502	20230609	130000	342641020	2910	2925	2925	2910	3215
503	20230609	125900	333267975	2925	2930	2935	2925	1659
504	20230609	125800	328412540	2930	2935	2935	2930	15
505	20230609	125700	328368585	2930	2930	2930	2930	308
506	20230609	125600	327466145	2935	2930	2935	2930	61
507	20230609	125500	327287290	2935	2930	2935	2930	26
508	20230609	125400	327211035	2935	2930	2935	2930	52
509	20230609	125300	327058650	2935	2930	2935	2925	251
510	20230609	125200	326323960	2930	2925	2930	2925	285
511	20230609	125100	325488955	2930	2930	2930	2930	243
512	20230609	125000	324776965	2930	2930	2930	2930	0
513	20230609	124900	324776965	2930	2930	2930	2930	39
514	20230609	124800	324662695	2930	2940	2940	2925	5025
515	20230609	124700	309924395	2940	2945	2945	2940	1643
516	20230609	124600	305085765	2950	2945	2950	2945	7
517	20230609	124500	305065120	2950	2950	2950	2950	51
518	20230609	124400	304914670	2950	2950	2950	2950	0
519	20230609	124300	304914670	2950	2950	2950	2950	0
520	20230609	124200	304914670	2950	2950	2950	2950	11
521	20230609	124100	304882220	2950	2950	2950	2950	0
522	20230609	124000	304882220	2950	2950	2950	2950	1
523	20230609	123900	304879270	2945	2945	2945	2945	0
524	20230609	123800	304879270	2945	2945	2945	2945	0
525	20230609	123700	304879270	2945	2945	2945	2945	0
526	20230609	123600	304879270	2945	2945	2945	2945	19
527	20230609	123500	304823315	2950	2945	2950	2945	25
528	20230609	123400	304749685	2945	2945	2945	2945	23
529	20230609	123300	304681950	2945	2945	2945	2945	640
530	20230609	123200	302797150	2945	2945	2945	2945	2
531	20230609	123100	302791260	2950	2950	2950	2945	44
532	20230609	123000	302661475	2945	2945	2945	2945	32
533	20230609	122900	302567235	2950	2950	2950	2950	25
534	20230609	122800	302493485	2950	2950	2950	2950	0
535	20230609	122700	302493485	2950	2950	2950	2950	5
536	20230609	122600	302478735	2950	2950	2950	2950	0
537	20230609	122500	302478735	2950	2945	2950	2945	5
538	20230609	122400	302463990	2945	2950	2950	2945	26
539	20230609	122300	302387365	2955	2950	2955	2950	20
540	20230609	122200	302328335	2955	2950	2955	2950	143
541	20230609	122100	301906480	2950	2950	2950	2950	0
542	20230609	122000	301906480	2950	2950	2950	2950	0
543	20230609	121900	301906480	2950	2940	2950	2940	708
544	20230609	121800	299824880	2940	2950	2955	2940	221
545	20230609	121700	299172615	2950	2940	2950	2940	209
546	20230609	121600	298556950	2945	2945	2945	2945	0
547	20230609	121500	298556950	2945	2940	2945	2940	951
548	20230609	121400	295761005	2935	2935	2935	2935	0
549	20230609	121300	295761005	2935	2935	2935	2935	0
550	20230609	121200	295761005	2935	2935	2935	2935	12
551	20230609	121100	295725785	2935	2935	2935	2935	202
552	20230609	121000	295132915	2940	2940	2940	2940	125
553	20230609	120900	294765415	2940	2940	2940	2940	0
554	20230609	120800	294765415	2940	2940	2940	2940	1
555	20230609	120700	294762475	2940	2940	2940	2940	2
556	20230609	120600	294756595	2940	2940	2940	2940	1
557	20230609	120500	294753655	2940	2935	2940	2935	8
558	20230609	120400	294730150	2935	2935	2935	2935	29
559	20230609	120300	294645035	2935	2935	2935	2935	58
560	20230609	120200	294474805	2935	2940	2940	2935	733
561	20230609	120100	292323220	2935	2935	2935	2935	0
562	20230609	120000	292323220	2935	2935	2935	2935	9
563	20230609	115900	292296805	2940	2940	2940	2940	9
564	20230609	115800	292270345	2935	2935	2935	2935	1
565	20230609	115700	292267410	2935	2935	2935	2935	6
566	20230609	115600	292249800	2940	2935	2940	2935	36
567	20230609	115500	292144130	2935	2935	2940	2935	144
568	20230609	115400	291721485	2935	2935	2935	2935	98
569	20230609	115300	291433855	2940	2935	2940	2930	125
570	20230609	115200	291067590	2935	2935	2935	2935	10
571	20230609	115100	291038240	2935	2935	2935	2935	451
572	20230609	115000	289714555	2935	2935	2935	2935	103
573	20230609	114900	289412250	2940	2935	2940	2935	7
574	20230609	114800	289391700	2940	2935	2940	2935	168
575	20230609	114700	288898615	2935	2935	2935	2935	7
576	20230609	114600	288878070	2940	2940	2940	2935	43
577	20230609	114500	288751695	2940	2935	2940	2935	167
578	20230609	114400	288260740	2935	2935	2935	2935	40
579	20230609	114300	288143340	2935	2935	2935	2935	86
580	20230609	114200	287890930	2935	2935	2935	2935	1013
581	20230609	114100	284917775	2935	2940	2940	2935	244
582	20230609	114000	284201630	2935	2935	2935	2935	129
583	20230609	113900	283823015	2935	2935	2935	2935	126
584	20230609	113800	283453205	2940	2945	2945	2940	616
585	20230609	113700	281641165	2940	2940	2940	2940	100
586	20230609	113600	281347165	2945	2940	2945	2940	81
587	20230609	113500	281108980	2940	2945	2945	2940	101
588	20230609	113400	280812035	2945	2945	2945	2945	0
589	20230609	113300	280812035	2945	2945	2945	2945	3
590	20230609	113200	280803200	2945	2940	2945	2940	21
591	20230609	113100	280741455	2940	2940	2940	2940	0
592	20230609	113000	280741455	2940	2940	2940	2940	171
593	20230609	112900	280238715	2940	2940	2940	2940	306
594	20230609	112800	279339075	2940	2940	2940	2940	186
595	20230609	112700	278792235	2940	2945	2950	2940	4215
596	20230609	112600	266400060	2945	2945	2945	2945	17
597	20230609	112500	266349995	2940	2945	2945	2940	413
598	20230609	112400	265134520	2945	2945	2945	2945	51
599	20230609	112300	264984325	2950	2950	2950	2950	0
600	20230609	112200	264984325	2950	2950	2950	2950	0
601	20230609	112100	264984325	2950	2950	2950	2950	0
602	20230609	112000	264984325	2950	2950	2950	2950	88
603	20230609	111900	264724725	2940	2945	2945	2940	1201
604	20230609	111800	261188680	2950	2950	2950	2950	1308
605	20230609	111700	257330080	2955	2955	2955	2955	15
606	20230609	111600	257285755	2955	2955	2955	2955	134
607	20230609	111500	256889785	2955	2955	2955	2955	75
608	20230609	111400	256668160	2955	2955	2955	2955	0
609	20230609	111300	256668160	2955	2955	2955	2955	129
610	20230609	111200	256286965	2955	2945	2955	2945	360
611	20230609	111100	255223365	2945	2950	2950	2945	1000
612	20230609	111000	252278360	2945	2945	2945	2945	0
613	20230609	110900	252278360	2945	2945	2945	2945	0
614	20230609	110800	252278360	2945	2965	2965	2945	2831
615	20230609	110700	243915090	2970	2970	2970	2970	1
616	20230609	110600	243912120	2970	2970	2970	2970	28
617	20230609	110500	243828960	2970	2970	2970	2970	18
618	20230609	110400	243775500	2970	2970	2970	2970	10
619	20230609	110300	243745800	2970	2970	2970	2970	211
620	20230609	110200	243119130	2970	2970	2970	2970	16
621	20230609	110100	243071610	2970	2975	2975	2970	66
622	20230609	110000	242875285	2975	2975	2980	2975	393
623	20230609	105900	241704950	2980	2980	2980	2980	907
624	20230609	105800	239002090	2980	2980	2980	2980	5
625	20230609	105700	238987190	2985	2985	2985	2985	51
626	20230609	105600	238834955	2980	2980	2980	2980	101
627	20230609	105500	238533975	2980	2980	2980	2980	9
628	20230609	105400	238507155	2980	2980	2980	2980	51
629	20230609	105300	238355175	2985	2985	2985	2980	190
630	20230609	105200	237788640	2985	2980	2985	2980	1205
631	20230609	105100	234197520	2980	2980	2985	2980	913
632	20230609	105000	231476550	2980	2980	2980	2980	610
633	20230609	104900	229658750	2980	2985	2985	2980	234
634	20230609	104800	228960305	2990	2985	2990	2985	46
635	20230609	104700	228822990	2985	2985	2985	2985	0
636	20230609	104600	228822990	2985	2985	2985	2985	0
637	20230609	104500	228822990	2985	2985	2985	2985	4
638	20230609	104400	228811050	2990	2990	2990	2990	10
639	20230609	104300	228781150	2985	2990	2990	2985	30
640	20230609	104200	228691575	2990	2995	2995	2990	689
641	20230609	104100	226631135	2990	2990	2990	2990	2
642	20230609	104000	226625155	2990	3005	3005	2990	947
643	20230609	103900	223791800	3005	3010	3010	3005	6
644	20230609	103800	223773745	3015	3005	3015	3005	193
645	20230609	103700	223192180	3010	3010	3010	3005	909
646	20230609	103600	220457930	3015	3015	3015	3015	1
647	20230609	103500	220454915	3020	3010	3020	3010	1741
648	20230609	103400	215205345	3005	3000	3005	3000	660
649	20230609	103300	213223155	2995	2990	2995	2990	2160
650	20230609	103200	206764130	2990	2985	2990	2985	76
651	20230609	103100	206537190	2990	2990	2990	2990	0
652	20230609	103000	206537190	2990	2990	2990	2990	0
653	20230609	102900	206537190	2990	2990	2990	2990	0
654	20230609	102800	206537190	2990	2985	2990	2985	7
655	20230609	102700	206516285	2985	2985	2985	2985	10
656	20230609	102600	206486435	2985	2990	2990	2985	2
657	20230609	102500	206480460	2985	2985	2985	2985	13
658	20230609	102400	206441655	2985	2985	2985	2985	2
659	20230609	102300	206435685	2985	2985	2985	2985	212
660	20230609	102200	205802865	2990	2990	2990	2990	0
661	20230609	102100	205802865	2990	2990	2990	2990	34
662	20230609	102000	205701205	2990	2990	2990	2990	258
663	20230609	101900	204929785	2990	2990	2990	2990	0
664	20230609	101800	204929785	2990	2990	2990	2990	1
665	20230609	101700	204926795	2990	2990	2990	2990	5
666	20230609	101600	204911845	2990	2990	2990	2990	0
667	20230609	101500	204911845	2990	2990	2990	2990	560
668	20230609	101400	203237445	2985	2980	2985	2980	144
669	20230609	101300	202807715	2980	2985	2985	2980	633
670	20230609	101200	200919710	2985	2985	2985	2985	50
671	20230609	101100	200770460	2990	2990	2990	2990	0
672	20230609	101000	200770460	2990	2990	2990	2990	0
673	20230609	100900	200770460	2990	2990	2990	2990	1
674	20230609	100800	200767470	2985	2985	2985	2985	12
675	20230609	100700	200731650	2985	2985	2985	2985	345
676	20230609	100600	199701825	2990	2995	2995	2990	4
677	20230609	100500	199689850	2995	2995	2995	2995	100
678	20230609	100400	199390350	2995	2995	2995	2995	0
679	20230609	100300	199390350	2995	2985	2995	2985	4
680	20230609	100200	199378400	2985	2985	2985	2985	38
681	20230609	100100	199264970	2985	2990	2990	2985	264
682	20230609	100000	198476550	2995	3000	3000	2995	31
683	20230609	095900	198383700	3000	3000	3000	3000	4
684	20230609	095800	198371700	3000	3000	3000	3000	25
685	20230609	095700	198296700	3000	3000	3000	3000	0
686	20230609	095600	198296700	3000	3000	3000	3000	23
687	20230609	095500	198227700	3000	3000	3000	3000	105
688	20230609	095400	197912700	3000	2995	3000	2995	100
689	20230609	095300	197612735	3000	2995	3000	2995	165
690	20230609	095200	197118365	2985	3000	3000	2985	106
691	20230609	095100	196801065	3010	3010	3010	3010	30
692	20230609	095000	196710765	3010	2990	3010	2990	1048
693	20230609	094900	193564555	2990	2985	2990	2980	669
694	20230609	094800	191568090	2990	2990	2995	2990	229
695	20230609	094700	190883375	2990	2990	2990	2985	2966
696	20230609	094600	182016035	2990	2990	2990	2990	50
697	20230609	094500	181866535	2985	2985	2985	2985	754
698	20230609	094400	179615845	2980	2980	2985	2980	102
699	20230609	094300	179311840	2985	2990	2990	2985	390
700	20230609	094200	178147565	2995	3010	3010	2995	7051
701	20230609	094100	156964060	3005	3010	3010	3005	20
702	20230609	094000	156903910	3005	3005	3005	3005	3
703	20230609	093900	156894895	3005	3005	3005	3005	5
704	20230609	093800	156879870	3005	3005	3005	3005	844
705	20230609	093700	154343650	3005	3005	3005	3005	1
706	20230609	093600	154340645	3005	3005	3005	3005	500
707	20230609	093500	152838145	3005	3005	3005	3005	1
708	20230609	093400	152835140	3010	3010	3010	3010	299
709	20230609	093300	151935150	3010	3010	3010	3010	11
710	20230609	093200	151902040	3005	3005	3005	3005	550
711	20230609	093100	150249290	3005	3005	3005	3005	0
712	20230609	093000	150249290	3005	3005	3005	3005	0
713	20230609	092900	150249290	3005	3010	3010	3005	602
714	20230609	092800	148440020	3015	3005	3015	3005	251
715	20230609	092700	147685030	3010	3005	3010	3005	402
716	20230609	092600	146477015	3010	3010	3010	3010	121
717	20230609	092500	146112805	3010	3010	3010	3010	1194
718	20230609	092400	142518865	3010	3010	3010	3010	83
719	20230609	092300	142269035	3010	3010	3010	3010	20
720	20230609	092200	142208835	3015	3010	3015	3010	934
721	20230609	092100	139396675	3010	2970	3025	2970	3322
722	20230609	092000	129477260	2970	2980	2980	2970	2474
723	20230609	091900	122125105	2980	2980	2985	2980	1498
724	20230609	091800	117659390	2980	2980	2980	2980	2
725	20230609	091700	117653430	2975	2975	2975	2975	48
726	20230609	091600	117510630	2970	2970	2970	2970	0
727	20230609	091500	117510630	2970	2970	2970	2970	164
728	20230609	091400	117023550	2970	2980	2980	2970	710
729	20230609	091300	114910785	2980	2985	2985	2980	670
730	20230609	091200	112913930	2985	2995	2995	2985	2125
731	20230609	091100	106564165	2995	3000	3000	2995	194
732	20230609	091000	105983130	2995	3000	3005	2995	1053
733	20230609	090900	102824695	3000	2995	3005	2995	377
734	20230609	090800	101695555	2995	2995	2995	2995	389
735	20230609	090700	100530500	2995	2995	3005	2995	1262
736	20230609	090600	96749160	3000	3030	3030	3000	4884
737	20230609	090500	82031625	3030	3040	3060	3020	6734
738	20230609	090400	61614410	3030	3015	3070	3000	6886
739	20230609	090300	40728385	3015	2990	3015	2975	4814
740	20230609	090200	26303975	2990	2980	2990	2975	1847
741	20230609	090100	20789810	2990	2955	2990	2955	1241
742	20230609	090000	17093420	2955	2950	2970	2940	5792