KissMeData/065440/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	210300	2125505540	2430	2430	2430	2430	28949
3	20230622	210200	2125505540	2430	2430	2430	2430	0
4	20230622	210100	2125505540	2430	2430	2430	2430	0
5	20230622	210000	2125505540	2430	2430	2430	2430	0
6	20230622	205900	2125505540	2430	2430	2430	2430	0
7	20230622	205800	2125505540	2430	2430	2430	2430	0
8	20230622	205700	2125505540	2430	2430	2430	2430	0
9	20230622	205600	2125505540	2430	2430	2430	2430	0
10	20230622	205500	2125505540	2430	2430	2430	2430	0
11	20230622	205400	2125505540	2430	2430	2430	2430	0
12	20230622	205300	2125505540	2430	2430	2430	2430	0
13	20230622	205200	2125505540	2430	2430	2430	2430	0
14	20230622	205100	2125505540	2430	2430	2430	2430	0
15	20230622	205000	2125505540	2430	2430	2430	2430	0
16	20230622	204900	2125505540	2430	2430	2430	2430	0
17	20230622	204800	2125505540	2430	2430	2430	2430	0
18	20230622	204700	2125505540	2430	2430	2430	2430	0
19	20230622	204600	2125505540	2430	2430	2430	2430	0
20	20230622	204500	2125505540	2430	2430	2430	2430	0
21	20230622	204400	2125505540	2430	2430	2430	2430	0
22	20230622	204300	2125505540	2430	2430	2430	2430	0
23	20230622	204200	2125505540	2430	2430	2430	2430	0
24	20230622	204100	2125505540	2430	2430	2430	2430	0
25	20230622	204000	2125505540	2430	2430	2430	2430	0
26	20230622	203900	2125505540	2430	2430	2430	2430	0
27	20230622	203800	2125505540	2430	2430	2430	2430	0
28	20230622	203700	2125505540	2430	2430	2430	2430	0
29	20230622	203600	2125505540	2430	2430	2430	2430	0
30	20230622	203500	2125505540	2430	2430	2430	2430	0
31	20230622	203400	2125505540	2430	2430	2430	2430	0
32	20230622	203300	2125505540	2430	2430	2430	2430	28949
33	20230622	203200	2125505540	2430	2430	2430	2430	0
34	20230622	203100	2125505540	2430	2430	2430	2430	0
35	20230622	203000	2125505540	2430	2430	2430	2430	0
36	20230622	202900	2125505540	2430	2430	2430	2430	0
37	20230622	202800	2125505540	2430	2430	2430	2430	0
38	20230622	202700	2125505540	2430	2430	2430	2430	0
39	20230622	202600	2125505540	2430	2430	2430	2430	0
40	20230622	202500	2125505540	2430	2430	2430	2430	0
41	20230622	202400	2125505540	2430	2430	2430	2430	0
42	20230622	202300	2125505540	2430	2430	2430	2430	0
43	20230622	202200	2125505540	2430	2430	2430	2430	0
44	20230622	202100	2125505540	2430	2430	2430	2430	0
45	20230622	202000	2125505540	2430	2430	2430	2430	0
46	20230622	201900	2125505540	2430	2430	2430	2430	0
47	20230622	201800	2125505540	2430	2430	2430	2430	0
48	20230622	201700	2125505540	2430	2430	2430	2430	0
49	20230622	201600	2125505540	2430	2430	2430	2430	0
50	20230622	201500	2125505540	2430	2430	2430	2430	0
51	20230622	201400	2125505540	2430	2430	2430	2430	0
52	20230622	201300	2125505540	2430	2430	2430	2430	0
53	20230622	201200	2125505540	2430	2430	2430	2430	0
54	20230622	201100	2125505540	2430	2430	2430	2430	0
55	20230622	201000	2125505540	2430	2430	2430	2430	0
56	20230622	200900	2125505540	2430	2430	2430	2430	0
57	20230622	200800	2125505540	2430	2430	2430	2430	0
58	20230622	200700	2125505540	2430	2430	2430	2430	0
59	20230622	200600	2125505540	2430	2430	2430	2430	0
60	20230622	200500	2125505540	2430	2430	2430	2430	0
61	20230622	200400	2125505540	2430	2430	2430	2430	0
62	20230622	200300	2125505540	2430	2430	2430	2430	28949
63	20230622	200200	2125505540	2430	2430	2430	2430	0
64	20230622	200100	2125505540	2430	2430	2430	2430	0
65	20230622	200000	2125505540	2430	2430	2430	2430	0
66	20230622	195900	2125505540	2430	2430	2430	2430	0
67	20230622	195800	2125505540	2430	2430	2430	2430	0
68	20230622	195700	2125505540	2430	2430	2430	2430	0
69	20230622	195600	2125505540	2430	2430	2430	2430	0
70	20230622	195500	2125505540	2430	2430	2430	2430	0
71	20230622	195400	2125505540	2430	2430	2430	2430	0
72	20230622	195300	2125505540	2430	2430	2430	2430	0
73	20230622	195200	2125505540	2430	2430	2430	2430	0
74	20230622	195100	2125505540	2430	2430	2430	2430	0
75	20230622	195000	2125505540	2430	2430	2430	2430	0
76	20230622	194900	2125505540	2430	2430	2430	2430	0
77	20230622	194800	2125505540	2430	2430	2430	2430	0
78	20230622	194700	2125505540	2430	2430	2430	2430	0
79	20230622	194600	2125505540	2430	2430	2430	2430	0
80	20230622	194500	2125505540	2430	2430	2430	2430	0
81	20230622	194400	2125505540	2430	2430	2430	2430	0
82	20230622	194300	2125505540	2430	2430	2430	2430	0
83	20230622	194200	2125505540	2430	2430	2430	2430	0
84	20230622	194100	2125505540	2430	2430	2430	2430	0
85	20230622	194000	2125505540	2430	2430	2430	2430	0
86	20230622	193900	2125505540	2430	2430	2430	2430	0
87	20230622	193800	2125505540	2430	2430	2430	2430	0
88	20230622	193700	2125505540	2430	2430	2430	2430	0
89	20230622	193600	2125505540	2430	2430	2430	2430	0
90	20230622	193500	2125505540	2430	2430	2430	2430	0
91	20230622	193400	2125505540	2430	2430	2430	2430	0
92	20230622	193300	2125505540	2430	2430	2430	2430	28949
93	20230622	193200	2125505540	2430	2430	2430	2430	0
94	20230622	193100	2125505540	2430	2430	2430	2430	0
95	20230622	193000	2125505540	2430	2430	2430	2430	0
96	20230622	192900	2125505540	2430	2430	2430	2430	0
97	20230622	192800	2125505540	2430	2430	2430	2430	0
98	20230622	192700	2125505540	2430	2430	2430	2430	0
99	20230622	192600	2125505540	2430	2430	2430	2430	0
100	20230622	192500	2125505540	2430	2430	2430	2430	0
101	20230622	192400	2125505540	2430	2430	2430	2430	0
102	20230622	192300	2125505540	2430	2430	2430	2430	0
103	20230622	192200	2125505540	2430	2430	2430	2430	0
104	20230622	192100	2125505540	2430	2430	2430	2430	0
105	20230622	192000	2125505540	2430	2430	2430	2430	0
106	20230622	191900	2125505540	2430	2430	2430	2430	0
107	20230622	191800	2125505540	2430	2430	2430	2430	0
108	20230622	191700	2125505540	2430	2430	2430	2430	0
109	20230622	191600	2125505540	2430	2430	2430	2430	0
110	20230622	191500	2125505540	2430	2430	2430	2430	0
111	20230622	191400	2125505540	2430	2430	2430	2430	0
112	20230622	191300	2125505540	2430	2430	2430	2430	0
113	20230622	191200	2125505540	2430	2430	2430	2430	0
114	20230622	191100	2125505540	2430	2430	2430	2430	0
115	20230622	191000	2125505540	2430	2430	2430	2430	0
116	20230622	190900	2125505540	2430	2430	2430	2430	0
117	20230622	190800	2125505540	2430	2430	2430	2430	0
118	20230622	190700	2125505540	2430	2430	2430	2430	0
119	20230622	190600	2125505540	2430	2430	2430	2430	0
120	20230622	190500	2125505540	2430	2430	2430	2430	0
121	20230622	190400	2125505540	2430	2430	2430	2430	0
122	20230622	190300	2125505540	2430	2430	2430	2430	28949
123	20230622	190200	2125505540	2430	2430	2430	2430	0
124	20230622	190100	2125505540	2430	2430	2430	2430	0
125	20230622	190000	2125505540	2430	2430	2430	2430	0
126	20230622	185900	2125505540	2430	2430	2430	2430	0
127	20230622	185800	2125505540	2430	2430	2430	2430	0
128	20230622	185700	2125505540	2430	2430	2430	2430	0
129	20230622	185600	2125505540	2430	2430	2430	2430	0
130	20230622	185500	2125505540	2430	2430	2430	2430	0
131	20230622	185400	2125505540	2430	2430	2430	2430	0
132	20230622	185300	2125505540	2430	2430	2430	2430	0
133	20230622	185200	2125505540	2430	2430	2430	2430	0
134	20230622	185100	2125505540	2430	2430	2430	2430	0
135	20230622	185000	2125505540	2430	2430	2430	2430	0
136	20230622	184900	2125505540	2430	2430	2430	2430	0
137	20230622	184800	2125505540	2430	2430	2430	2430	0
138	20230622	184700	2125505540	2430	2430	2430	2430	0
139	20230622	184600	2125505540	2430	2430	2430	2430	0
140	20230622	184500	2125505540	2430	2430	2430	2430	0
141	20230622	184400	2125505540	2430	2430	2430	2430	0
142	20230622	184300	2125505540	2430	2430	2430	2430	0
143	20230622	184200	2125505540	2430	2430	2430	2430	0
144	20230622	184100	2125505540	2430	2430	2430	2430	0
145	20230622	184000	2125505540	2430	2430	2430	2430	0
146	20230622	183900	2125505540	2430	2430	2430	2430	0
147	20230622	183800	2125505540	2430	2430	2430	2430	0
148	20230622	183700	2125505540	2430	2430	2430	2430	0
149	20230622	183600	2125505540	2430	2430	2430	2430	0
150	20230622	183500	2125505540	2430	2430	2430	2430	0
151	20230622	183400	2125505540	2430	2430	2430	2430	0
152	20230622	183300	2125505540	2430	2430	2430	2430	28949
153	20230622	183200	2125505540	2430	2430	2430	2430	0
154	20230622	183100	2125505540	2430	2430	2430	2430	0
155	20230622	183000	2125505540	2430	2430	2430	2430	0
156	20230622	182900	2125505540	2430	2430	2430	2430	0
157	20230622	182800	2125505540	2430	2430	2430	2430	0
158	20230622	182700	2125505540	2430	2430	2430	2430	0
159	20230622	182600	2125505540	2430	2430	2430	2430	0
160	20230622	182500	2125505540	2430	2430	2430	2430	0
161	20230622	182400	2125505540	2430	2430	2430	2430	0
162	20230622	182300	2125505540	2430	2430	2430	2430	0
163	20230622	182200	2125505540	2430	2430	2430	2430	0
164	20230622	182100	2125505540	2430	2430	2430	2430	0
165	20230622	182000	2125505540	2430	2430	2430	2430	0
166	20230622	181900	2125505540	2430	2430	2430	2430	0
167	20230622	181800	2125505540	2430	2430	2430	2430	0
168	20230622	181700	2125505540	2430	2430	2430	2430	0
169	20230622	181600	2125505540	2430	2430	2430	2430	0
170	20230622	181500	2125505540	2430	2430	2430	2430	0
171	20230622	181400	2125505540	2430	2430	2430	2430	0
172	20230622	181300	2125505540	2430	2430	2430	2430	0
173	20230622	181200	2125505540	2430	2430	2430	2430	0
174	20230622	181100	2125505540	2430	2430	2430	2430	0
175	20230622	181000	2125505540	2430	2430	2430	2430	0
176	20230622	180900	2125505540	2430	2430	2430	2430	0
177	20230622	180800	2125505540	2430	2430	2430	2430	0
178	20230622	180700	2125505540	2430	2430	2430	2430	0
179	20230622	180600	2125505540	2430	2430	2430	2430	0
180	20230622	180500	2125505540	2430	2430	2430	2430	0
181	20230622	180400	2125505540	2430	2430	2430	2430	0
182	20230622	180300	2125505540	2430	2430	2430	2430	28949
183	20230622	180200	2125505540	2430	2430	2430	2430	0
184	20230622	180100	2125505540	2430	2430	2430	2430	0
185	20230622	180000	2125505540	2430	2430	2430	2430	0
186	20230622	175900	2125505540	2430	2430	2430	2430	0
187	20230622	175800	2125505540	2430	2430	2430	2430	0
188	20230622	175700	2125505540	2430	2430	2430	2430	0
189	20230622	175600	2125505540	2430	2430	2430	2430	0
190	20230622	175500	2125505540	2430	2430	2430	2430	0
191	20230622	175400	2125505540	2430	2430	2430	2430	0
192	20230622	175300	2125505540	2430	2430	2430	2430	0
193	20230622	175200	2125505540	2430	2430	2430	2430	0
194	20230622	175100	2125505540	2430	2430	2430	2430	0
195	20230622	175000	2125505540	2430	2430	2430	2430	0
196	20230622	174900	2125505540	2430	2430	2430	2430	0
197	20230622	174800	2125505540	2430	2430	2430	2430	0
198	20230622	174700	2125505540	2430	2430	2430	2430	0
199	20230622	174600	2125505540	2430	2430	2430	2430	0
200	20230622	174500	2125505540	2430	2430	2430	2430	0
201	20230622	174400	2125505540	2430	2430	2430	2430	0
202	20230622	174300	2125505540	2430	2430	2430	2430	0
203	20230622	174200	2125505540	2430	2430	2430	2430	0
204	20230622	174100	2125505540	2430	2430	2430	2430	0
205	20230622	174000	2125505540	2430	2430	2430	2430	0
206	20230622	173900	2125505540	2430	2430	2430	2430	0
207	20230622	173800	2125505540	2430	2430	2430	2430	0
208	20230622	173700	2125505540	2430	2430	2430	2430	0
209	20230622	173600	2125505540	2430	2430	2430	2430	0
210	20230622	173500	2125505540	2430	2430	2430	2430	0
211	20230622	173400	2125505540	2430	2430	2430	2430	0
212	20230622	173300	2125505540	2430	2430	2430	2430	28949
213	20230622	173200	2125505540	2430	2430	2430	2430	0
214	20230622	173100	2125505540	2430	2430	2430	2430	0
215	20230622	173000	2125505540	2430	2430	2430	2430	0
216	20230622	172900	2125505540	2430	2430	2430	2430	0
217	20230622	172800	2125505540	2430	2430	2430	2430	0
218	20230622	172700	2125505540	2430	2430	2430	2430	0
219	20230622	172600	2125505540	2430	2430	2430	2430	0
220	20230622	172500	2125505540	2430	2430	2430	2430	0
221	20230622	172400	2125505540	2430	2430	2430	2430	0
222	20230622	172300	2125505540	2430	2430	2430	2430	0
223	20230622	172200	2125505540	2430	2430	2430	2430	0
224	20230622	172100	2125505540	2430	2430	2430	2430	0
225	20230622	172000	2125505540	2430	2430	2430	2430	0
226	20230622	171900	2125505540	2430	2430	2430	2430	0
227	20230622	171800	2125505540	2430	2430	2430	2430	0
228	20230622	171700	2125505540	2430	2430	2430	2430	0
229	20230622	171600	2125505540	2430	2430	2430	2430	0
230	20230622	171500	2125505540	2430	2430	2430	2430	0
231	20230622	171400	2125505540	2430	2430	2430	2430	0
232	20230622	171300	2125505540	2430	2430	2430	2430	0
233	20230622	171200	2125505540	2430	2430	2430	2430	0
234	20230622	171100	2125505540	2430	2430	2430	2430	0
235	20230622	171000	2125505540	2430	2430	2430	2430	0
236	20230622	170900	2125505540	2430	2430	2430	2430	0
237	20230622	170800	2125505540	2430	2430	2430	2430	0
238	20230622	170700	2125505540	2430	2430	2430	2430	0
239	20230622	170600	2125505540	2430	2430	2430	2430	0
240	20230622	170500	2125505540	2430	2430	2430	2430	0
241	20230622	170400	2125505540	2430	2430	2430	2430	0
242	20230622	170300	2125505540	2430	2430	2430	2430	28949
243	20230622	170200	2125505540	2430	2430	2430	2430	0
244	20230622	170100	2125505540	2430	2430	2430	2430	0
245	20230622	170000	2125505540	2430	2430	2430	2430	0
246	20230622	165900	2125505540	2430	2430	2430	2430	0
247	20230622	165800	2125505540	2430	2430	2430	2430	0
248	20230622	165700	2125505540	2430	2430	2430	2430	0
249	20230622	165600	2125505540	2430	2430	2430	2430	0
250	20230622	165500	2125505540	2430	2430	2430	2430	0
251	20230622	165400	2125505540	2430	2430	2430	2430	0
252	20230622	165300	2125505540	2430	2430	2430	2430	0
253	20230622	165200	2125505540	2430	2430	2430	2430	0
254	20230622	165100	2125505540	2430	2430	2430	2430	0
255	20230622	165000	2125505540	2430	2430	2430	2430	0
256	20230622	164900	2125505540	2430	2430	2430	2430	0
257	20230622	164800	2125505540	2430	2430	2430	2430	0
258	20230622	164700	2125505540	2430	2430	2430	2430	0
259	20230622	164600	2125505540	2430	2430	2430	2430	0
260	20230622	164500	2125505540	2430	2430	2430	2430	0
261	20230622	164400	2125505540	2430	2430	2430	2430	0
262	20230622	164300	2125505540	2430	2430	2430	2430	0
263	20230622	164200	2125505540	2430	2430	2430	2430	0
264	20230622	164100	2125505540	2430	2430	2430	2430	0
265	20230622	164000	2125505540	2430	2430	2430	2430	0
266	20230622	163900	2125505540	2430	2430	2430	2430	0
267	20230622	163800	2125505540	2430	2430	2430	2430	0
268	20230622	163700	2125505540	2430	2430	2430	2430	0
269	20230622	163600	2125505540	2430	2430	2430	2430	0
270	20230622	163500	2125505540	2430	2430	2430	2430	0
271	20230622	163400	2125505540	2430	2430	2430	2430	0
272	20230622	163300	2125505540	2430	2430	2430	2430	28949
273	20230622	163200	2125505540	2430	2430	2430	2430	0
274	20230622	163100	2125505540	2430	2430	2430	2430	0
275	20230622	163000	2125505540	2430	2430	2430	2430	0
276	20230622	162900	2125505540	2430	2430	2430	2430	0
277	20230622	162800	2125505540	2430	2430	2430	2430	0
278	20230622	162700	2125505540	2430	2430	2430	2430	0
279	20230622	162600	2125505540	2430	2430	2430	2430	0
280	20230622	162500	2125505540	2430	2430	2430	2430	0
281	20230622	162400	2125505540	2430	2430	2430	2430	0
282	20230622	162300	2125505540	2430	2430	2430	2430	0
283	20230622	162200	2125505540	2430	2430	2430	2430	0
284	20230622	162100	2125505540	2430	2430	2430	2430	0
285	20230622	162000	2125505540	2430	2430	2430	2430	0
286	20230622	161900	2125505540	2430	2430	2430	2430	0
287	20230622	161800	2125505540	2430	2430	2430	2430	0
288	20230622	161700	2125505540	2430	2430	2430	2430	0
289	20230622	161600	2125505540	2430	2430	2430	2430	0
290	20230622	161500	2125505540	2430	2430	2430	2430	0
291	20230622	161400	2125505540	2430	2430	2430	2430	0
292	20230622	161300	2125505540	2430	2430	2430	2430	0
293	20230622	161200	2125505540	2430	2430	2430	2430	0
294	20230622	161100	2125505540	2430	2430	2430	2430	0
295	20230622	161000	2125505540	2430	2430	2430	2430	0
296	20230622	160900	2125505540	2430	2430	2430	2430	0
297	20230622	160800	2125505540	2430	2430	2430	2430	0
298	20230622	160700	2125505540	2430	2430	2430	2430	0
299	20230622	160600	2125505540	2430	2430	2430	2430	0
300	20230622	160500	2125505540	2430	2430	2430	2430	0
301	20230622	160400	2125505540	2430	2430	2430	2430	0
302	20230622	160300	2125505540	2430	2430	2430	2430	28949
303	20230622	160200	2125505540	2430	2430	2430	2430	0
304	20230622	160100	2125505540	2430	2430	2430	2430	0
305	20230622	160000	2125505540	2430	2430	2430	2430	0
306	20230622	155900	2125505540	2430	2430	2430	2430	0
307	20230622	155800	2125505540	2430	2430	2430	2430	0
308	20230622	155700	2125505540	2430	2430	2430	2430	0
309	20230622	155600	2125505540	2430	2430	2430	2430	0
310	20230622	155500	2125505540	2430	2430	2430	2430	0
311	20230622	155400	2125505540	2430	2430	2430	2430	0
312	20230622	155300	2125505540	2430	2430	2430	2430	0
313	20230622	155200	2125505540	2430	2430	2430	2430	0
314	20230622	155100	2125505540	2430	2430	2430	2430	0
315	20230622	155000	2125505540	2430	2430	2430	2430	0
316	20230622	154900	2125505540	2430	2430	2430	2430	0
317	20230622	154800	2125505540	2430	2430	2430	2430	0
318	20230622	154700	2125505540	2430	2430	2430	2430	0
319	20230622	154600	2125505540	2430	2430	2430	2430	0
320	20230622	154500	2125505540	2430	2430	2430	2430	0
321	20230622	154400	2125505540	2430	2430	2430	2430	0
322	20230622	154300	2125505540	2430	2430	2430	2430	0
323	20230622	154200	2125505540	2430	2430	2430	2430	0
324	20230622	154100	2125505540	2430	2430	2430	2430	0
325	20230622	154000	2125505540	2430	2430	2430	2430	0
326	20230622	153900	2125505540	2430	2430	2430	2430	0
327	20230622	153800	2125505540	2430	2430	2430	2430	0
328	20230622	153700	2125505540	2430	2430	2430	2430	0
329	20230622	153600	2125505540	2430	2430	2430	2430	0
330	20230622	153500	2125505540	2430	2430	2430	2430	0
331	20230622	153400	2125505540	2430	2430	2430	2430	0
332	20230622	153300	2125505540	2430	2430	2430	2430	28949
333	20230622	153200	2125505540	2430	2430	2430	2430	0
334	20230622	153100	2125505540	2430	2430	2430	2430	0
335	20230622	153000	2125505540	2430	2430	2430	2430	28949
336	20230622	152900	2055159470	2425	2425	2425	2425	0
337	20230622	152800	2055159470	2425	2425	2425	2425	0
338	20230622	152700	2055159470	2425	2425	2425	2425	0
339	20230622	152600	2055159470	2425	2425	2425	2425	0
340	20230622	152500	2055159470	2425	2425	2425	2425	0
341	20230622	152400	2055159470	2425	2425	2425	2425	0
342	20230622	152300	2055159470	2425	2425	2425	2425	0
343	20230622	152200	2055159470	2425	2425	2425	2425	0
344	20230622	152100	2055159470	2425	2425	2425	2425	0
345	20230622	152000	2055159470	2425	2425	2425	2425	0
346	20230622	151900	2055159470	2425	2430	2430	2425	2481
347	20230622	151800	2049132255	2430	2430	2435	2430	1992
348	20230622	151700	2044291670	2430	2430	2430	2430	4801
349	20230622	151600	2032625240	2430	2435	2435	2430	2176
350	20230622	151500	2027337135	2430	2435	2435	2430	1265
351	20230622	151400	2024262495	2430	2435	2435	2430	1962
352	20230622	151300	2019488225	2430	2430	2435	2425	2010
353	20230622	151200	2014605960	2430	2430	2430	2430	956
354	20230622	151100	2012282880	2430	2430	2430	2425	488
355	20230622	151000	2011098720	2425	2425	2425	2425	3168
356	20230622	150900	2003416320	2425	2430	2430	2425	9864
357	20230622	150800	1979475550	2430	2430	2430	2430	1437
358	20230622	150700	1975983640	2430	2435	2435	2430	9312
359	20230622	150600	1953355305	2435	2430	2435	2430	1410
360	20230622	150500	1949922060	2435	2435	2440	2430	3419
361	20230622	150400	1941598675	2435	2435	2435	2430	3833
362	20230622	150300	1932266590	2435	2435	2435	2435	278
363	20230622	150200	1931589660	2435	2435	2435	2435	29
364	20230622	150100	1931519045	2435	2435	2435	2435	384
365	20230622	150000	1930584005	2435	2435	2435	2435	1225
366	20230622	145900	1927601130	2440	2435	2440	2435	7
367	20230622	145800	1927584080	2440	2435	2440	2435	735
368	20230622	145700	1925792290	2440	2440	2440	2440	2000
369	20230622	145600	1920912290	2440	2440	2440	2440	50
370	20230622	145500	1920790290	2440	2435	2440	2435	32
371	20230622	145400	1920712360	2440	2440	2440	2440	22
372	20230622	145300	1920658680	2440	2440	2440	2435	367
373	20230622	145200	1919764700	2440	2435	2440	2435	115
374	20230622	145100	1919484350	2440	2435	2440	2430	2850
375	20230622	145000	1912545095	2435	2430	2435	2425	950
376	20230622	144900	1910236700	2430	2430	2430	2425	541
377	20230622	144800	1908923860	2430	2430	2430	2430	3543
378	20230622	144700	1900314370	2430	2425	2430	2425	1164
379	20230622	144600	1897489135	2425	2430	2430	2425	2899
380	20230622	144500	1890454345	2430	2435	2435	2430	9643
381	20230622	144400	1867021805	2435	2435	2435	2435	3468
382	20230622	144300	1858577225	2440	2445	2445	2440	9999
383	20230622	144200	1834176935	2445	2440	2445	2440	2792
384	20230622	144100	1827364305	2440	2440	2440	2440	1538
385	20230622	144000	1823611585	2435	2435	2435	2435	406
386	20230622	143900	1822622975	2435	2435	2435	2435	1108
387	20230622	143800	1819924995	2435	2430	2435	2430	667
388	20230622	143700	1818302010	2430	2435	2435	2430	5252
389	20230622	143600	1805524805	2435	2435	2440	2435	1618
390	20230622	143500	1801582960	2435	2435	2435	2435	5576
391	20230622	143400	1788005400	2435	2435	2435	2435	3
392	20230622	143300	1787998095	2435	2440	2440	2435	2295
393	20230622	143200	1782399505	2435	2435	2435	2435	1183
394	20230622	143100	1779518900	2435	2435	2435	2435	45
395	20230622	143000	1779409325	2435	2435	2440	2435	685
396	20230622	142900	1777740385	2435	2435	2435	2435	563
397	20230622	142800	1776369480	2440	2440	2440	2440	1430
398	20230622	142700	1772880280	2440	2440	2440	2440	520
399	20230622	142600	1771611480	2440	2440	2440	2435	1296
400	20230622	142500	1768450670	2440	2440	2440	2435	2557
401	20230622	142400	1762211615	2440	2440	2440	2435	382
402	20230622	142300	1761280025	2440	2440	2440	2435	1949
403	20230622	142200	1756527765	2440	2440	2445	2440	4766
404	20230622	142100	1744898720	2450	2445	2450	2445	101
405	20230622	142000	1744651770	2445	2445	2445	2445	3222
406	20230622	141900	1736773980	2445	2445	2450	2445	10
407	20230622	141800	1736749525	2450	2445	2450	2445	207
408	20230622	141700	1736243400	2450	2450	2450	2450	11
409	20230622	141600	1736216450	2445	2445	2445	2445	122
410	20230622	141500	1735918160	2450	2445	2450	2440	1232
411	20230622	141400	1732906190	2445	2445	2445	2445	466
412	20230622	141300	1731766820	2445	2445	2445	2440	2184
413	20230622	141200	1726427095	2445	2440	2445	2440	440
414	20230622	141100	1725351905	2445	2445	2445	2445	300
415	20230622	141000	1724618405	2445	2445	2445	2445	200
416	20230622	140900	1724129405	2440	2440	2440	2440	0
417	20230622	140800	1724129405	2440	2440	2445	2440	262
418	20230622	140700	1723489995	2435	2440	2440	2435	700
419	20230622	140600	1721784705	2440	2440	2440	2435	1659
420	20230622	140500	1717743615	2440	2440	2440	2440	343
421	20230622	140400	1716906695	2440	2440	2440	2435	1255
422	20230622	140300	1713845435	2440	2435	2440	2435	509
423	20230622	140200	1712605980	2435	2435	2440	2435	645
424	20230622	140100	1711034885	2440	2440	2440	2440	515
425	20230622	140000	1709778285	2440	2440	2440	2440	1986
426	20230622	135900	1704932445	2440	2440	2440	2440	100
427	20230622	135800	1704688445	2440	2440	2440	2440	570
428	20230622	135700	1703297645	2440	2445	2445	2440	537
429	20230622	135600	1701986865	2445	2440	2445	2440	599
430	20230622	135500	1700525295	2440	2440	2440	2440	0
431	20230622	135400	1700525295	2440	2440	2440	2435	239
432	20230622	135300	1699942275	2440	2440	2440	2440	230
433	20230622	135200	1699381075	2440	2440	2440	2440	1011
434	20230622	135100	1696914235	2440	2440	2440	2440	92
435	20230622	135000	1696689755	2435	2440	2440	2435	1932
436	20230622	134900	1691977605	2445	2440	2445	2440	3006
437	20230622	134800	1684642960	2435	2440	2440	2435	4726
438	20230622	134700	1673135080	2440	2435	2440	2435	313
439	20230622	134600	1672372405	2435	2440	2440	2435	301
440	20230622	134500	1671639465	2445	2435	2445	2435	126
441	20230622	134400	1671332645	2445	2440	2445	2435	2549
442	20230622	134300	1665116430	2440	2440	2440	2440	1835
443	20230622	134200	1660639030	2440	2440	2440	2435	1080
444	20230622	134100	1658009205	2445	2435	2445	2435	1863
445	20230622	134000	1653472790	2440	2445	2445	2440	972
446	20230622	133900	1651099800	2445	2445	2445	2445	0
447	20230622	133800	1651099800	2445	2445	2445	2435	2796
448	20230622	133700	1644280870	2445	2445	2445	2445	51
449	20230622	133600	1644156175	2440	2440	2445	2440	47
450	20230622	133500	1644041485	2435	2440	2440	2435	436
451	20230622	133400	1642977650	2445	2445	2445	2440	62
452	20230622	133300	1642826360	2445	2445	2445	2445	104
453	20230622	133200	1642572080	2445	2435	2445	2435	463
454	20230622	133100	1641443365	2435	2445	2445	2435	826
455	20230622	133000	1639428205	2445	2435	2445	2435	102
456	20230622	132900	1639179205	2445	2445	2445	2445	1
457	20230622	132800	1639176760	2435	2445	2445	2435	1278
458	20230622	132700	1636060345	2445	2445	2445	2445	216
459	20230622	132600	1635532225	2440	2440	2440	2440	21
460	20230622	132500	1635480985	2445	2440	2445	2435	433
461	20230622	132400	1634426375	2440	2450	2450	2440	2011
462	20230622	132300	1629516425	2450	2450	2450	2450	0
463	20230622	132200	1629516425	2450	2455	2455	2430	11368
464	20230622	132100	1601882350	2430	2450	2450	2430	27101
465	20230622	132000	1535843935	2450	2450	2450	2450	923
466	20230622	131900	1533582585	2450	2450	2450	2450	200
467	20230622	131800	1533092585	2450	2450	2455	2450	1431
468	20230622	131700	1529586585	2450	2450	2450	2450	124
469	20230622	131600	1529282785	2450	2450	2450	2450	500
470	20230622	131500	1528057785	2460	2460	2460	2460	3604
471	20230622	131400	1519191945	2460	2460	2460	2460	2857
472	20230622	131300	1512163725	2460	2460	2460	2460	10
473	20230622	131200	1512139125	2460	2460	2460	2460	0
474	20230622	131100	1512139125	2460	2460	2460	2460	0
475	20230622	131000	1512139125	2460	2460	2460	2460	1
476	20230622	130900	1512136665	2465	2455	2465	2455	431
477	20230622	130800	1511078060	2450	2450	2450	2445	4830
478	20230622	130700	1499245235	2450	2455	2455	2450	887
479	20230622	130600	1497067680	2455	2460	2460	2455	1574
480	20230622	130500	1493197420	2465	2465	2465	2460	380
481	20230622	130400	1492261500	2465	2465	2465	2460	614
482	20230622	130300	1490748830	2460	2465	2465	2460	778
483	20230622	130200	1488833100	2465	2455	2465	2455	960
484	20230622	130100	1486473615	2460	2460	2460	2460	10
485	20230622	130000	1486449015	2455	2455	2455	2455	823
486	20230622	125900	1484428550	2460	2460	2460	2455	1324
487	20230622	125800	1481173050	2460	2460	2460	2460	411
488	20230622	125700	1480161990	2455	2455	2455	2455	380
489	20230622	125600	1479229090	2455	2465	2465	2455	336
490	20230622	125500	1478402170	2465	2460	2470	2455	4427
491	20230622	125400	1467490340	2465	2460	2465	2460	1615
492	20230622	125300	1463512695	2460	2460	2465	2460	1412
493	20230622	125200	1460039160	2460	2455	2460	2455	214
494	20230622	125100	1459512775	2455	2460	2460	2450	1187
495	20230622	125000	1456601135	2450	2460	2460	2450	1466
496	20230622	124900	1453009335	2460	2460	2460	2455	2020
497	20230622	124800	1448046635	2460	2460	2460	2460	2067
498	20230622	124700	1442961815	2460	2460	2465	2455	1140
499	20230622	124600	1440157875	2460	2460	2460	2460	269
500	20230622	124500	1439496135	2450	2465	2470	2450	12313
501	20230622	124400	1409185570	2465	2430	2465	2430	8763
502	20230622	124300	1387716460	2435	2435	2435	2425	13087
503	20230622	124200	1355918060	2435	2440	2445	2435	6725
504	20230622	124100	1339529010	2440	2440	2440	2440	0
505	20230622	124000	1339529010	2440	2440	2440	2440	57
506	20230622	123900	1339389930	2440	2440	2440	2440	212
507	20230622	123800	1338872650	2440	2440	2440	2440	631
508	20230622	123700	1337333010	2445	2445	2445	2445	0
509	20230622	123600	1337333010	2445	2445	2445	2445	1053
510	20230622	123500	1334758425	2445	2445	2445	2445	1003
511	20230622	123400	1332306090	2450	2445	2450	2445	138
512	20230622	123300	1331968575	2445	2445	2445	2445	788
513	20230622	123200	1330041915	2450	2450	2450	2450	0
514	20230622	123100	1330041915	2450	2445	2450	2445	4855
515	20230622	123000	1318171430	2445	2445	2445	2445	2145
516	20230622	122900	1312926905	2445	2450	2450	2445	8871
517	20230622	122800	1291199970	2450	2450	2450	2450	837
518	20230622	122700	1289149320	2450	2445	2450	2445	2225
519	20230622	122600	1283700570	2445	2450	2450	2445	1230
520	20230622	122500	1280689570	2445	2440	2445	2440	1092
521	20230622	122400	1278021405	2440	2435	2440	2435	3010
522	20230622	122300	1270686275	2435	2435	2435	2435	1075
523	20230622	122200	1268068650	2435	2430	2440	2430	6445
524	20230622	122100	1252401925	2435	2440	2440	2435	7535
525	20230622	122000	1234049885	2440	2440	2440	2440	1173
526	20230622	121900	1231187765	2440	2440	2440	2440	1122
527	20230622	121800	1228450085	2440	2445	2445	2440	549
528	20230622	121700	1227109170	2445	2440	2445	2435	734
529	20230622	121600	1225318210	2440	2435	2440	2435	2091
530	20230622	121500	1220221290	2435	2435	2435	2435	504
531	20230622	121400	1218994050	2440	2440	2440	2440	403
532	20230622	121300	1218010730	2435	2440	2445	2435	747
533	20230622	121200	1216188740	2440	2435	2440	2435	1747
534	20230622	121100	1211934790	2435	2440	2440	2435	18
535	20230622	121000	1211890955	2435	2435	2440	2435	7684
536	20230622	120900	1193166485	2435	2435	2440	2435	686
537	20230622	120800	1191495665	2440	2440	2440	2440	16
538	20230622	120700	1191456625	2450	2450	2450	2450	0
539	20230622	120600	1191456625	2450	2445	2450	2430	45493
540	20230622	120500	1080493830	2445	2450	2450	2445	92
541	20230622	120400	1080268865	2450	2450	2450	2450	120
542	20230622	120300	1079974865	2445	2450	2450	2445	1091
543	20230622	120200	1077305555	2450	2450	2450	2450	50
544	20230622	120100	1077183055	2450	2455	2455	2450	2548
545	20230622	120000	1070939955	2450	2450	2450	2450	31
546	20230622	115900	1070864005	2450	2455	2455	2450	687
547	20230622	115800	1069178985	2450	2450	2450	2450	20
548	20230622	115700	1069129985	2450	2455	2455	2450	7834
549	20230622	115600	1049936610	2455	2455	2455	2455	115
550	20230622	115500	1049654285	2460	2455	2460	2455	15
551	20230622	115400	1049617430	2450	2450	2450	2450	0
552	20230622	115300	1049617430	2450	2455	2455	2450	4883
553	20230622	115200	1037644130	2455	2455	2455	2455	1208
554	20230622	115100	1034678490	2465	2460	2465	2460	2420
555	20230622	115000	1028725240	2460	2465	2465	2460	1025
556	20230622	114900	1026198740	2465	2460	2465	2460	1986
557	20230622	114800	1021308940	2460	2460	2460	2455	1610
558	20230622	114700	1017349340	2455	2455	2455	2455	3632
559	20230622	114600	1008432780	2455	2455	2455	2455	675
560	20230622	114500	1006775655	2450	2445	2450	2440	10833
561	20230622	114400	980297940	2445	2445	2445	2445	1049
562	20230622	114300	977733135	2445	2445	2450	2445	6630
563	20230622	114200	961520745	2445	2450	2450	2445	3060
564	20230622	114100	954038900	2450	2450	2450	2445	2746
565	20230622	114000	947311355	2450	2450	2450	2445	3472
566	20230622	113900	938805955	2450	2450	2450	2445	5069
567	20230622	113800	926388215	2450	2445	2450	2445	1335
568	20230622	113700	923119510	2445	2445	2450	2440	2379
569	20230622	113600	917307640	2445	2455	2455	2445	21394
570	20230622	113500	864943910	2455	2455	2455	2450	4093
571	20230622	113400	854897210	2450	2455	2460	2450	1323
572	20230622	113300	851649740	2450	2455	2460	2450	2972
573	20230622	113200	844360645	2460	2460	2460	2460	237
574	20230622	113100	843777625	2460	2460	2460	2455	3582
575	20230622	113000	834981380	2465	2460	2465	2455	6614
576	20230622	112900	818723140	2465	2465	2465	2465	0
577	20230622	112800	818723140	2465	2465	2465	2460	1102
578	20230622	112700	816009210	2465	2460	2465	2460	2000
579	20230622	112600	811084210	2460	2470	2470	2460	4425
580	20230622	112500	800175340	2470	2465	2470	2465	66
581	20230622	112400	800012595	2465	2465	2465	2465	400
582	20230622	112300	799026595	2465	2465	2465	2465	25
583	20230622	112200	798964970	2465	2475	2475	2460	38634
584	20230622	112100	703701845	2475	2485	2485	2475	5345
585	20230622	112000	690455200	2485	2480	2485	2480	452
586	20230622	111900	689332320	2495	2480	2495	2480	2128
587	20230622	111800	684029880	2480	2480	2480	2480	6247
588	20230622	111700	668537320	2480	2480	2485	2480	5421
589	20230622	111600	655093210	2480	2485	2495	2480	5115
590	20230622	111500	642349795	2480	2485	2485	2480	1528
591	20230622	111400	638560345	2485	2480	2490	2480	861
592	20230622	111300	636425030	2480	2480	2480	2480	233
593	20230622	111200	635847190	2490	2485	2490	2485	102
594	20230622	111100	635593715	2485	2490	2490	2485	12
595	20230622	111000	635563890	2480	2485	2485	2480	1023
596	20230622	110900	633021850	2480	2485	2485	2480	1768
597	20230622	110800	628629210	2485	2485	2485	2485	386
598	20230622	110700	627670000	2485	2485	2490	2485	1061
599	20230622	110600	625032915	2480	2485	2485	2480	1164
600	20230622	110500	622140795	2485	2480	2485	2480	781
601	20230622	110400	620203905	2485	2480	2485	2480	262
602	20230622	110300	619553620	2480	2480	2480	2480	34
603	20230622	110200	619469300	2480	2480	2485	2480	1501
604	20230622	110100	615746770	2480	2480	2480	2480	797
605	20230622	110000	613770210	2485	2485	2485	2480	170
606	20230622	105900	613347855	2485	2485	2485	2485	170
607	20230622	105800	612925405	2480	2480	2480	2480	9
608	20230622	105700	612903085	2480	2480	2480	2475	1767
609	20230622	105600	608523125	2475	2475	2475	2475	2233
610	20230622	105500	602996450	2475	2475	2475	2475	10
611	20230622	105400	602971700	2480	2480	2485	2475	4847
612	20230622	105300	590951605	2480	2485	2485	2480	3644
613	20230622	105200	581914480	2485	2485	2485	2480	2620
614	20230622	105100	575404135	2485	2485	2485	2485	2172
615	20230622	105000	570006715	2490	2490	2490	2490	1300
616	20230622	104900	566769715	2490	2490	2490	2490	6281
617	20230622	104800	551130025	2490	2495	2495	2490	639
618	20230622	104700	549538365	2495	2495	2500	2490	1768
619	20230622	104600	545127020	2500	2500	2500	2500	46
620	20230622	104500	545012020	2500	2495	2500	2495	2068
621	20230622	104400	539850065	2495	2495	2495	2495	0
622	20230622	104300	539850065	2495	2505	2505	2495	2631
623	20230622	104200	533263505	2505	2510	2510	2505	3898
624	20230622	104100	523485045	2510	2510	2510	2510	791
625	20230622	104000	521499635	2510	2510	2510	2505	489
626	20230622	103900	520272615	2510	2510	2510	2510	1810
627	20230622	103800	515729515	2505	2500	2505	2500	1140
628	20230622	103700	512878515	2500	2500	2505	2500	3006
629	20230622	103600	505354745	2500	2505	2505	2500	11
630	20230622	103500	505327195	2500	2500	2500	2500	32
631	20230622	103400	505247195	2500	2500	2500	2500	335
632	20230622	103300	504409695	2505	2500	2505	2495	8105
633	20230622	103200	484142610	2500	2500	2500	2500	0
634	20230622	103100	484142610	2500	2500	2500	2500	810
635	20230622	103000	482117610	2495	2490	2495	2490	106
636	20230622	102900	481853145	2490	2490	2495	2490	227
637	20230622	102800	481286990	2495	2495	2495	2490	233
638	20230622	102700	480705835	2495	2495	2495	2495	957
639	20230622	102600	478318120	2495	2495	2495	2495	0
640	20230622	102500	478318120	2495	2495	2495	2495	646
641	20230622	102400	476706350	2495	2500	2500	2495	1097
642	20230622	102300	473969230	2495	2495	2495	2495	913
643	20230622	102200	471691295	2500	2500	2500	2500	306
644	20230622	102100	470926295	2500	2495	2500	2495	121
645	20230622	102000	470623920	2495	2495	2495	2495	43
646	20230622	101900	470516635	2495	2495	2495	2495	26
647	20230622	101800	470451765	2500	2500	2500	2500	2
648	20230622	101700	470446765	2500	2495	2500	2495	328
649	20230622	101600	469626905	2500	2495	2500	2495	110
650	20230622	101500	469352405	2500	2500	2500	2495	940
651	20230622	101400	467006840	2500	2500	2500	2500	299
652	20230622	101300	466259340	2500	2500	2500	2495	4192
653	20230622	101200	455796170	2500	2500	2500	2500	2660
654	20230622	101100	449146170	2500	2505	2505	2500	152
655	20230622	101000	448766065	2505	2500	2505	2500	1450
656	20230622	100900	445134150	2500	2500	2500	2500	532
657	20230622	100800	443804150	2500	2505	2505	2500	913
658	20230622	100700	441517730	2505	2500	2505	2500	103
659	20230622	100600	441260220	2500	2500	2500	2500	35
660	20230622	100500	441172720	2500	2500	2500	2500	1213
661	20230622	100400	438140220	2500	2500	2500	2500	194
662	20230622	100300	437655220	2500	2500	2500	2500	781
663	20230622	100200	435702720	2500	2505	2505	2500	119
664	20230622	100100	435404720	2505	2505	2505	2505	42
665	20230622	100000	435299510	2500	2495	2500	2495	53
666	20230622	095900	435167050	2500	2495	2500	2495	1304
667	20230622	095800	431911570	2495	2490	2495	2490	662
668	20230622	095700	430262975	2490	2490	2490	2490	164
669	20230622	095600	429854615	2490	2490	2490	2490	86
670	20230622	095500	429640475	2495	2495	2495	2490	524
671	20230622	095400	428333365	2495	2490	2495	2490	45
672	20230622	095300	428221295	2490	2495	2495	2490	661
673	20230622	095200	426573595	2495	2495	2495	2495	565
674	20230622	095100	425163920	2495	2495	2495	2495	238
675	20230622	095000	424570110	2495	2490	2495	2490	1515
676	20230622	094900	420794505	2490	2500	2500	2490	11964
677	20230622	094800	390924710	2505	2505	2505	2505	948
678	20230622	094700	388549970	2505	2505	2505	2505	135
679	20230622	094600	388211795	2505	2500	2505	2500	296
680	20230622	094500	387471590	2505	2505	2505	2500	1385
681	20230622	094400	384002315	2500	2500	2500	2500	1815
682	20230622	094300	379464815	2505	2500	2505	2500	2270
683	20230622	094200	373787215	2500	2505	2505	2500	601
684	20230622	094100	372283210	2505	2505	2505	2505	1886
685	20230622	094000	367558780	2505	2510	2510	2505	294
686	20230622	093900	366821080	2510	2510	2510	2505	537
687	20230622	093800	365473395	2505	2510	2510	2500	602
688	20230622	093700	363962855	2500	2505	2510	2500	2741
689	20230622	093600	357090240	2505	2500	2505	2500	2091
690	20230622	093500	351852440	2505	2500	2505	2500	306
691	20230622	093400	351087375	2505	2505	2505	2495	334
692	20230622	093300	350252265	2490	2485	2500	2485	5956
693	20230622	093200	335373545	2495	2490	2495	2485	1264
694	20230622	093100	332224780	2490	2490	2490	2485	144
695	20230622	093000	331866360	2480	2490	2490	2480	1227
696	20230622	092900	328814690	2490	2490	2490	2480	7040
697	20230622	092800	311315370	2490	2490	2490	2490	550
698	20230622	092700	309945870	2490	2490	2500	2490	3353
699	20230622	092600	301589365	2490	2490	2490	2490	802
700	20230622	092500	299592385	2490	2500	2500	2490	4596
701	20230622	092400	288119575	2500	2500	2500	2490	2244
702	20230622	092300	282516970	2495	2495	2500	2495	1011
703	20230622	092200	279993025	2490	2505	2505	2490	5283
704	20230622	092100	266805945	2500	2510	2510	2500	2512
705	20230622	092000	260521295	2510	2505	2510	2495	4322
706	20230622	091900	249702885	2505	2505	2505	2495	6890
707	20230622	091800	232465970	2500	2500	2500	2500	1100
708	20230622	091700	229715970	2495	2500	2500	2495	3480
709	20230622	091600	221016345	2500	2500	2500	2495	3706
710	20230622	091500	211753670	2500	2495	2500	2490	3136
711	20230622	091400	203920725	2485	2490	2490	2485	3676
712	20230622	091300	194771420	2485	2485	2490	2485	3660
713	20230622	091200	185665230	2485	2485	2485	2485	1416
714	20230622	091100	182146470	2485	2485	2490	2485	1044
715	20230622	091000	179550400	2490	2480	2490	2480	4249
716	20230622	090900	169009090	2480	2480	2485	2480	1761
717	20230622	090800	164641795	2480	2485	2485	2480	1093
718	20230622	090700	161928220	2485	2485	2490	2485	1257
719	20230622	090600	158803540	2480	2475	2480	2475	4706
720	20230622	090500	147142980	2475	2465	2475	2465	4031
721	20230622	090400	137195190	2475	2470	2475	2465	9480
722	20230622	090300	113821285	2470	2480	2480	2470	4819
723	20230622	090200	101913170	2485	2465	2485	2460	12159
724	20230622	090100	71859070	2470	2475	2485	2465	14767
725	20230622	090000	35338690	2475	2470	2480	2470	13276