KissMeData/192390/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191500	380561235	4145	4145	4145	4145	1798
3	20230607	191400	380561235	4145	4145	4145	4145	0
4	20230607	191300	380561235	4145	4145	4145	4145	0
5	20230607	191200	380561235	4145	4145	4145	4145	0
6	20230607	191100	380561235	4145	4145	4145	4145	0
7	20230607	191000	380561235	4145	4145	4145	4145	0
8	20230607	190900	380561235	4145	4145	4145	4145	0
9	20230607	190800	380561235	4145	4145	4145	4145	0
10	20230607	190700	380561235	4145	4145	4145	4145	0
11	20230607	190600	380561235	4145	4145	4145	4145	0
12	20230607	190500	380561235	4145	4145	4145	4145	0
13	20230607	190400	380561235	4145	4145	4145	4145	0
14	20230607	190300	380561235	4145	4145	4145	4145	0
15	20230607	190200	380561235	4145	4145	4145	4145	0
16	20230607	190100	380561235	4145	4145	4145	4145	0
17	20230607	190000	380561235	4145	4145	4145	4145	0
18	20230607	185900	380561235	4145	4145	4145	4145	0
19	20230607	185800	380561235	4145	4145	4145	4145	0
20	20230607	185700	380561235	4145	4145	4145	4145	0
21	20230607	185600	380561235	4145	4145	4145	4145	0
22	20230607	185500	380561235	4145	4145	4145	4145	0
23	20230607	185400	380561235	4145	4145	4145	4145	0
24	20230607	185300	380561235	4145	4145	4145	4145	0
25	20230607	185200	380561235	4145	4145	4145	4145	0
26	20230607	185100	380561235	4145	4145	4145	4145	0
27	20230607	185000	380561235	4145	4145	4145	4145	0
28	20230607	184900	380561235	4145	4145	4145	4145	0
29	20230607	184800	380561235	4145	4145	4145	4145	0
30	20230607	184700	380561235	4145	4145	4145	4145	0
31	20230607	184600	380561235	4145	4145	4145	4145	0
32	20230607	184500	380561235	4145	4145	4145	4145	1798
33	20230607	184400	380561235	4145	4145	4145	4145	0
34	20230607	184300	380561235	4145	4145	4145	4145	0
35	20230607	184200	380561235	4145	4145	4145	4145	0
36	20230607	184100	380561235	4145	4145	4145	4145	0
37	20230607	184000	380561235	4145	4145	4145	4145	0
38	20230607	183900	380561235	4145	4145	4145	4145	0
39	20230607	183800	380561235	4145	4145	4145	4145	0
40	20230607	183700	380561235	4145	4145	4145	4145	0
41	20230607	183600	380561235	4145	4145	4145	4145	0
42	20230607	183500	380561235	4145	4145	4145	4145	0
43	20230607	183400	380561235	4145	4145	4145	4145	0
44	20230607	183300	380561235	4145	4145	4145	4145	0
45	20230607	183200	380561235	4145	4145	4145	4145	0
46	20230607	183100	380561235	4145	4145	4145	4145	0
47	20230607	183000	380561235	4145	4145	4145	4145	0
48	20230607	182900	380561235	4145	4145	4145	4145	0
49	20230607	182800	380561235	4145	4145	4145	4145	0
50	20230607	182700	380561235	4145	4145	4145	4145	0
51	20230607	182600	380561235	4145	4145	4145	4145	0
52	20230607	182500	380561235	4145	4145	4145	4145	0
53	20230607	182400	380561235	4145	4145	4145	4145	0
54	20230607	182300	380561235	4145	4145	4145	4145	0
55	20230607	182200	380561235	4145	4145	4145	4145	0
56	20230607	182100	380561235	4145	4145	4145	4145	0
57	20230607	182000	380561235	4145	4145	4145	4145	0
58	20230607	181900	380561235	4145	4145	4145	4145	0
59	20230607	181800	380561235	4145	4145	4145	4145	0
60	20230607	181700	380561235	4145	4145	4145	4145	0
61	20230607	181600	380561235	4145	4145	4145	4145	0
62	20230607	181500	380561235	4145	4145	4145	4145	1798
63	20230607	181400	380561235	4145	4145	4145	4145	0
64	20230607	181300	380561235	4145	4145	4145	4145	0
65	20230607	181200	380561235	4145	4145	4145	4145	0
66	20230607	181100	380561235	4145	4145	4145	4145	0
67	20230607	181000	380561235	4145	4145	4145	4145	0
68	20230607	180900	380561235	4145	4145	4145	4145	0
69	20230607	180800	380561235	4145	4145	4145	4145	0
70	20230607	180700	380561235	4145	4145	4145	4145	0
71	20230607	180600	380561235	4145	4145	4145	4145	0
72	20230607	180500	380561235	4145	4145	4145	4145	0
73	20230607	180400	380561235	4145	4145	4145	4145	0
74	20230607	180300	380561235	4145	4145	4145	4145	0
75	20230607	180200	380561235	4145	4145	4145	4145	0
76	20230607	180100	380561235	4145	4145	4145	4145	0
77	20230607	180000	380561235	4145	4145	4145	4145	0
78	20230607	175900	380561235	4145	4145	4145	4145	0
79	20230607	175800	380561235	4145	4145	4145	4145	0
80	20230607	175700	380561235	4145	4145	4145	4145	0
81	20230607	175600	380561235	4145	4145	4145	4145	0
82	20230607	175500	380561235	4145	4145	4145	4145	0
83	20230607	175400	380561235	4145	4145	4145	4145	0
84	20230607	175300	380561235	4145	4145	4145	4145	0
85	20230607	175200	380561235	4145	4145	4145	4145	0
86	20230607	175100	380561235	4145	4145	4145	4145	0
87	20230607	175000	380561235	4145	4145	4145	4145	0
88	20230607	174900	380561235	4145	4145	4145	4145	0
89	20230607	174800	380561235	4145	4145	4145	4145	0
90	20230607	174700	380561235	4145	4145	4145	4145	0
91	20230607	174600	380561235	4145	4145	4145	4145	0
92	20230607	174500	380561235	4145	4145	4145	4145	1798
93	20230607	174400	380561235	4145	4145	4145	4145	0
94	20230607	174300	380561235	4145	4145	4145	4145	0
95	20230607	174200	380561235	4145	4145	4145	4145	0
96	20230607	174100	380561235	4145	4145	4145	4145	0
97	20230607	174000	380561235	4145	4145	4145	4145	0
98	20230607	173900	380561235	4145	4145	4145	4145	0
99	20230607	173800	380561235	4145	4145	4145	4145	0
100	20230607	173700	380561235	4145	4145	4145	4145	0
101	20230607	173600	380561235	4145	4145	4145	4145	0
102	20230607	173500	380561235	4145	4145	4145	4145	0
103	20230607	173400	380561235	4145	4145	4145	4145	0
104	20230607	173300	380561235	4145	4145	4145	4145	0
105	20230607	173200	380561235	4145	4145	4145	4145	0
106	20230607	173100	380561235	4145	4145	4145	4145	0
107	20230607	173000	380561235	4145	4145	4145	4145	0
108	20230607	172900	380561235	4145	4145	4145	4145	0
109	20230607	172800	380561235	4145	4145	4145	4145	0
110	20230607	172700	380561235	4145	4145	4145	4145	0
111	20230607	172600	380561235	4145	4145	4145	4145	0
112	20230607	172500	380561235	4145	4145	4145	4145	0
113	20230607	172400	380561235	4145	4145	4145	4145	0
114	20230607	172300	380561235	4145	4145	4145	4145	0
115	20230607	172200	380561235	4145	4145	4145	4145	0
116	20230607	172100	380561235	4145	4145	4145	4145	0
117	20230607	172000	380561235	4145	4145	4145	4145	0
118	20230607	171900	380561235	4145	4145	4145	4145	0
119	20230607	171800	380561235	4145	4145	4145	4145	0
120	20230607	171700	380561235	4145	4145	4145	4145	0
121	20230607	171600	380561235	4145	4145	4145	4145	0
122	20230607	171500	380561235	4145	4145	4145	4145	1798
123	20230607	171400	380561235	4145	4145	4145	4145	0
124	20230607	171300	380561235	4145	4145	4145	4145	0
125	20230607	171200	380561235	4145	4145	4145	4145	0
126	20230607	171100	380561235	4145	4145	4145	4145	0
127	20230607	171000	380561235	4145	4145	4145	4145	0
128	20230607	170900	380561235	4145	4145	4145	4145	0
129	20230607	170800	380561235	4145	4145	4145	4145	0
130	20230607	170700	380561235	4145	4145	4145	4145	0
131	20230607	170600	380561235	4145	4145	4145	4145	0
132	20230607	170500	380561235	4145	4145	4145	4145	0
133	20230607	170400	380561235	4145	4145	4145	4145	0
134	20230607	170300	380561235	4145	4145	4145	4145	0
135	20230607	170200	380561235	4145	4145	4145	4145	0
136	20230607	170100	380561235	4145	4145	4145	4145	0
137	20230607	170000	380561235	4145	4145	4145	4145	0
138	20230607	165900	380561235	4145	4145	4145	4145	0
139	20230607	165800	380561235	4145	4145	4145	4145	0
140	20230607	165700	380561235	4145	4145	4145	4145	0
141	20230607	165600	380561235	4145	4145	4145	4145	0
142	20230607	165500	380561235	4145	4145	4145	4145	0
143	20230607	165400	380561235	4145	4145	4145	4145	0
144	20230607	165300	380561235	4145	4145	4145	4145	0
145	20230607	165200	380561235	4145	4145	4145	4145	0
146	20230607	165100	380561235	4145	4145	4145	4145	0
147	20230607	165000	380561235	4145	4145	4145	4145	0
148	20230607	164900	380561235	4145	4145	4145	4145	0
149	20230607	164800	380561235	4145	4145	4145	4145	0
150	20230607	164700	380561235	4145	4145	4145	4145	0
151	20230607	164600	380561235	4145	4145	4145	4145	0
152	20230607	164500	380561235	4145	4145	4145	4145	1798
153	20230607	164400	380561235	4145	4145	4145	4145	0
154	20230607	164300	380561235	4145	4145	4145	4145	0
155	20230607	164200	380561235	4145	4145	4145	4145	0
156	20230607	164100	380561235	4145	4145	4145	4145	0
157	20230607	164000	380561235	4145	4145	4145	4145	0
158	20230607	163900	380561235	4145	4145	4145	4145	0
159	20230607	163800	380561235	4145	4145	4145	4145	0
160	20230607	163700	380561235	4145	4145	4145	4145	0
161	20230607	163600	380561235	4145	4145	4145	4145	0
162	20230607	163500	380561235	4145	4145	4145	4145	0
163	20230607	163400	380561235	4145	4145	4145	4145	0
164	20230607	163300	380561235	4145	4145	4145	4145	0
165	20230607	163200	380561235	4145	4145	4145	4145	0
166	20230607	163100	380561235	4145	4145	4145	4145	0
167	20230607	163000	380561235	4145	4145	4145	4145	0
168	20230607	162900	380561235	4145	4145	4145	4145	0
169	20230607	162800	380561235	4145	4145	4145	4145	0
170	20230607	162700	380561235	4145	4145	4145	4145	0
171	20230607	162600	380561235	4145	4145	4145	4145	0
172	20230607	162500	380561235	4145	4145	4145	4145	0
173	20230607	162400	380561235	4145	4145	4145	4145	0
174	20230607	162300	380561235	4145	4145	4145	4145	0
175	20230607	162200	380561235	4145	4145	4145	4145	0
176	20230607	162100	380561235	4145	4145	4145	4145	0
177	20230607	162000	380561235	4145	4145	4145	4145	0
178	20230607	161900	380561235	4145	4145	4145	4145	0
179	20230607	161800	380561235	4145	4145	4145	4145	0
180	20230607	161700	380561235	4145	4145	4145	4145	0
181	20230607	161600	380561235	4145	4145	4145	4145	0
182	20230607	161500	380561235	4145	4145	4145	4145	1798
183	20230607	161400	380561235	4145	4145	4145	4145	0
184	20230607	161300	380561235	4145	4145	4145	4145	0
185	20230607	161200	380561235	4145	4145	4145	4145	0
186	20230607	161100	380561235	4145	4145	4145	4145	0
187	20230607	161000	380561235	4145	4145	4145	4145	0
188	20230607	160900	380561235	4145	4145	4145	4145	0
189	20230607	160800	380561235	4145	4145	4145	4145	0
190	20230607	160700	380561235	4145	4145	4145	4145	0
191	20230607	160600	380561235	4145	4145	4145	4145	0
192	20230607	160500	380561235	4145	4145	4145	4145	0
193	20230607	160400	380561235	4145	4145	4145	4145	0
194	20230607	160300	380561235	4145	4145	4145	4145	0
195	20230607	160200	380561235	4145	4145	4145	4145	0
196	20230607	160100	380561235	4145	4145	4145	4145	0
197	20230607	160000	380561235	4145	4145	4145	4145	0
198	20230607	155900	380561235	4145	4145	4145	4145	0
199	20230607	155800	380561235	4145	4145	4145	4145	0
200	20230607	155700	380561235	4145	4145	4145	4145	0
201	20230607	155600	380561235	4145	4145	4145	4145	0
202	20230607	155500	380561235	4145	4145	4145	4145	0
203	20230607	155400	380561235	4145	4145	4145	4145	0
204	20230607	155300	380561235	4145	4145	4145	4145	0
205	20230607	155200	380561235	4145	4145	4145	4145	0
206	20230607	155100	380561235	4145	4145	4145	4145	0
207	20230607	155000	380561235	4145	4145	4145	4145	0
208	20230607	154900	380561235	4145	4145	4145	4145	0
209	20230607	154800	380561235	4145	4145	4145	4145	0
210	20230607	154700	380561235	4145	4145	4145	4145	0
211	20230607	154600	380561235	4145	4145	4145	4145	0
212	20230607	154500	380561235	4145	4145	4145	4145	1798
213	20230607	154400	380561235	4145	4145	4145	4145	0
214	20230607	154300	380561235	4145	4145	4145	4145	0
215	20230607	154200	380561235	4145	4145	4145	4145	0
216	20230607	154100	380561235	4145	4145	4145	4145	0
217	20230607	154000	380561235	4145	4145	4145	4145	0
218	20230607	153900	380561235	4145	4145	4145	4145	0
219	20230607	153800	380561235	4145	4145	4145	4145	0
220	20230607	153700	380561235	4145	4145	4145	4145	0
221	20230607	153600	380561235	4145	4145	4145	4145	0
222	20230607	153500	380561235	4145	4145	4145	4145	0
223	20230607	153400	380561235	4145	4145	4145	4145	0
224	20230607	153300	380561235	4145	4145	4145	4145	0
225	20230607	153200	380561235	4145	4145	4145	4145	0
226	20230607	153100	380561235	4145	4145	4145	4145	0
227	20230607	153000	380561235	4145	4145	4145	4145	1798
228	20230607	152900	373108525	4135	4135	4135	4135	0
229	20230607	152800	373108525	4135	4135	4135	4135	0
230	20230607	152700	373108525	4135	4135	4135	4135	0
231	20230607	152600	373108525	4135	4135	4135	4135	0
232	20230607	152500	373108525	4135	4135	4135	4135	0
233	20230607	152400	373108525	4135	4135	4135	4135	0
234	20230607	152300	373108525	4135	4135	4135	4135	0
235	20230607	152200	373108525	4135	4135	4135	4135	0
236	20230607	152100	373108525	4135	4135	4135	4135	0
237	20230607	152000	373108525	4135	4135	4135	4135	0
238	20230607	151900	373108525	4135	4140	4140	4135	327
239	20230607	151800	371754880	4140	4140	4140	4140	0
240	20230607	151700	371754880	4140	4140	4140	4140	0
241	20230607	151600	371754880	4140	4140	4140	4140	100
242	20230607	151500	371340880	4140	4140	4140	4140	18
243	20230607	151400	371266360	4135	4135	4135	4135	0
244	20230607	151300	371266360	4135	4135	4135	4135	96
245	20230607	151200	370869400	4135	4135	4135	4135	0
246	20230607	151100	370869400	4135	4130	4135	4130	2
247	20230607	151000	370861135	4135	4135	4135	4135	832
248	20230607	150900	367420815	4135	4135	4135	4135	0
249	20230607	150800	367420815	4135	4135	4135	4135	1
250	20230607	150700	367416680	4145	4135	4145	4135	2
251	20230607	150600	367408400	4130	4130	4130	4130	0
252	20230607	150500	367408400	4130	4130	4130	4130	12
253	20230607	150400	367358840	4145	4145	4145	4145	0
254	20230607	150300	367358840	4145	4145	4145	4145	19
255	20230607	150200	367280085	4125	4130	4130	4125	6
256	20230607	150100	367255330	4145	4145	4145	4145	2
257	20230607	150000	367247040	4125	4145	4145	4125	61
258	20230607	145900	366994995	4145	4145	4145	4145	1
259	20230607	145800	366990850	4125	4125	4125	4125	0
260	20230607	145700	366990850	4125	4125	4125	4125	205
261	20230607	145600	366145225	4130	4130	4130	4130	0
262	20230607	145500	366145225	4130	4130	4130	4130	236
263	20230607	145400	365170545	4130	4130	4130	4130	0
264	20230607	145300	365170545	4130	4130	4130	4130	200
265	20230607	145200	364344545	4130	4130	4130	4130	3
266	20230607	145100	364332155	4130	4130	4130	4130	0
267	20230607	145000	364332155	4130	4130	4130	4130	347
268	20230607	144900	362899045	4145	4145	4145	4145	5
269	20230607	144800	362878320	4145	4145	4145	4145	3
270	20230607	144700	362865885	4130	4130	4130	4130	0
271	20230607	144600	362865885	4130	4130	4130	4130	1
272	20230607	144500	362861755	4130	4130	4130	4130	550
273	20230607	144400	360590255	4145	4145	4145	4145	0
274	20230607	144300	360590255	4145	4145	4145	4130	83
275	20230607	144200	360247045	4150	4150	4150	4150	0
276	20230607	144100	360247045	4150	4145	4150	4145	22
277	20230607	144000	360155835	4130	4130	4130	4130	0
278	20230607	143900	360155835	4130	4130	4130	4130	0
279	20230607	143800	360155835	4130	4130	4130	4130	0
280	20230607	143700	360155835	4130	4130	4130	4130	0
281	20230607	143600	360155835	4130	4130	4130	4130	0
282	20230607	143500	360155835	4130	4130	4130	4130	3
283	20230607	143400	360143445	4150	4130	4150	4130	34
284	20230607	143300	360003005	4150	4145	4150	4145	84
285	20230607	143200	359654410	4130	4130	4130	4130	0
286	20230607	143100	359654410	4130	4145	4150	4130	122
287	20230607	143000	359148265	4150	4150	4150	4150	4
288	20230607	142900	359131665	4150	4150	4150	4150	170
289	20230607	142800	358426165	4145	4130	4145	4130	63
290	20230607	142700	358165060	4130	4130	4130	4130	0
291	20230607	142600	358165060	4130	4130	4130	4130	0
292	20230607	142500	358165060	4130	4130	4130	4130	12
293	20230607	142400	358115500	4145	4130	4145	4130	81
294	20230607	142300	357780955	4145	4145	4145	4145	0
295	20230607	142200	357780955	4145	4145	4145	4145	20
296	20230607	142100	357698055	4130	4130	4130	4130	0
297	20230607	142000	357698055	4130	4130	4130	4130	3
298	20230607	141900	357685665	4120	4120	4120	4120	0
299	20230607	141800	357685665	4120	4120	4120	4120	87
300	20230607	141700	357327225	4135	4135	4135	4135	0
301	20230607	141600	357327225	4135	4135	4135	4135	3
302	20230607	141500	357314820	4120	4120	4120	4120	0
303	20230607	141400	357314820	4120	4125	4125	4120	1064
304	20230607	141300	352930715	4125	4125	4125	4125	0
305	20230607	141200	352930715	4125	4150	4150	4125	176
306	20230607	141100	352204465	4150	4150	4150	4150	12
307	20230607	141000	352154665	4150	4150	4150	4150	0
308	20230607	140900	352154665	4150	4150	4150	4150	0
309	20230607	140800	352154665	4150	4150	4150	4150	1
310	20230607	140700	352150515	4120	4120	4120	4120	4
311	20230607	140600	352134035	4125	4125	4125	4125	0
312	20230607	140500	352134035	4125	4125	4125	4125	3706
313	20230607	140400	336846785	4125	4125	4125	4125	337
314	20230607	140300	335456660	4125	4140	4140	4125	588
315	20230607	140200	333030630	4140	4140	4140	4140	0
316	20230607	140100	333030630	4140	4140	4140	4140	8866
317	20230607	140000	296325390	4135	4135	4135	4135	74
318	20230607	135900	296019400	4135	4145	4145	4135	369
319	20230607	135800	294492070	4150	4145	4150	4145	94
320	20230607	135700	294102040	4150	4155	4155	4150	3827
321	20230607	135600	278201205	4155	4160	4160	4155	6
322	20230607	135500	278176265	4160	4160	4160	4160	0
323	20230607	135400	278176265	4160	4160	4160	4160	54
324	20230607	135300	277951625	4160	4160	4160	4160	164
325	20230607	135200	277269385	4160	4155	4160	4155	259
326	20230607	135100	276193145	4155	4155	4155	4150	50
327	20230607	135000	275985575	4155	4155	4155	4155	11
328	20230607	134900	275939870	4155	4155	4155	4155	24
329	20230607	134800	275840150	4150	4150	4150	4150	0
330	20230607	134700	275840150	4150	4150	4150	4150	0
331	20230607	134600	275840150	4150	4150	4150	4150	11
332	20230607	134500	275794500	4150	4150	4150	4150	22
333	20230607	134400	275703200	4145	4145	4145	4145	0
334	20230607	134300	275703200	4145	4145	4145	4145	0
335	20230607	134200	275703200	4145	4145	4145	4145	0
336	20230607	134100	275703200	4145	4145	4145	4145	0
337	20230607	134000	275703200	4145	4145	4145	4145	0
338	20230607	133900	275703200	4145	4145	4145	4145	263
339	20230607	133800	274613065	4145	4145	4145	4145	0
340	20230607	133700	274613065	4145	4145	4145	4145	202
341	20230607	133600	273775775	4145	4145	4145	4145	328
342	20230607	133500	272416215	4145	4145	4145	4145	0
343	20230607	133400	272416215	4145	4145	4145	4145	0
344	20230607	133300	272416215	4145	4145	4145	4145	87
345	20230607	133200	272055600	4150	4150	4150	4150	0
346	20230607	133100	272055600	4150	4150	4150	4150	0
347	20230607	133000	272055600	4150	4155	4155	4150	70
348	20230607	132900	271764795	4155	4140	4155	4140	32
349	20230607	132800	271631985	4145	4145	4145	4145	13
350	20230607	132700	271578100	4145	4145	4145	4145	1
351	20230607	132600	271573955	4140	4145	4150	4140	27
352	20230607	132500	271461940	4145	4145	4145	4145	18
353	20230607	132400	271387330	4140	4140	4140	4140	24
354	20230607	132300	271287970	4145	4145	4145	4145	4
355	20230607	132200	271271390	4150	4150	4150	4150	0
356	20230607	132100	271271390	4150	4150	4150	4150	0
357	20230607	132000	271271390	4150	4150	4150	4150	80
358	20230607	131900	270939390	4145	4145	4145	4145	24
359	20230607	131800	270839910	4145	4145	4145	4145	0
360	20230607	131700	270839910	4145	4145	4145	4145	24
361	20230607	131600	270740430	4155	4155	4155	4155	3235
362	20230607	131500	257299005	4155	4155	4155	4155	3
363	20230607	131400	257286540	4155	4150	4155	4150	1131
364	20230607	131300	252590315	4150	4150	4150	4150	0
365	20230607	131200	252590315	4150	4150	4150	4150	186
366	20230607	131100	251818415	4155	4155	4155	4155	11
367	20230607	131000	251772710	4150	4150	4150	4150	1
368	20230607	130900	251768560	4155	4150	4155	4150	52
369	20230607	130800	251552755	4150	4150	4150	4150	500
370	20230607	130700	249477755	4150	4155	4160	4150	143
371	20230607	130600	248884145	4150	4150	4150	4150	820
372	20230607	130500	245481145	4150	4150	4150	4150	1
373	20230607	130400	245476995	4145	4145	4145	4145	515
374	20230607	130300	243342320	4145	4140	4145	4140	218
375	20230607	130200	242438715	4145	4145	4145	4145	0
376	20230607	130100	242438715	4145	4145	4145	4145	0
377	20230607	130000	242438715	4145	4145	4145	4145	0
378	20230607	125900	242438715	4145	4145	4145	4145	12
379	20230607	125800	242388975	4145	4145	4145	4145	10
380	20230607	125700	242347525	4145	4145	4145	4145	10
381	20230607	125600	242306075	4145	4145	4145	4145	41
382	20230607	125500	242136130	4145	4145	4145	4145	0
383	20230607	125400	242136130	4145	4145	4145	4145	0
384	20230607	125300	242136130	4145	4145	4145	4145	30
385	20230607	125200	242011780	4145	4145	4145	4145	0
386	20230607	125100	242011780	4145	4145	4145	4145	30
387	20230607	125000	241887430	4145	4145	4145	4145	28
388	20230607	124900	241771370	4140	4140	4140	4140	0
389	20230607	124800	241771370	4140	4140	4140	4140	155
390	20230607	124700	241129670	4135	4130	4135	4130	161
391	20230607	124600	240464430	4135	4135	4135	4135	131
392	20230607	124500	239922745	4135	4135	4135	4135	4
393	20230607	124400	239906205	4140	4140	4140	4140	61
394	20230607	124300	239653665	4135	4135	4135	4135	0
395	20230607	124200	239653665	4135	4135	4135	4135	0
396	20230607	124100	239653665	4135	4135	4135	4135	0
397	20230607	124000	239653665	4135	4135	4135	4135	0
398	20230607	123900	239653665	4135	4135	4135	4135	0
399	20230607	123800	239653665	4135	4135	4135	4135	0
400	20230607	123700	239653665	4135	4135	4135	4135	33
401	20230607	123600	239517210	4135	4135	4135	4135	0
402	20230607	123500	239517210	4135	4135	4135	4135	1
403	20230607	123400	239513075	4135	4135	4135	4135	10
404	20230607	123300	239471725	4135	4140	4140	4135	369
405	20230607	123200	237944105	4140	4135	4140	4130	94
406	20230607	123100	237555745	4140	4140	4140	4140	9
407	20230607	123000	237518485	4140	4140	4140	4140	10
408	20230607	122900	237477085	4150	4150	4150	4150	23
409	20230607	122800	237381635	4150	4150	4150	4150	0
410	20230607	122700	237381635	4150	4150	4150	4150	10
411	20230607	122600	237340135	4150	4150	4150	4150	0
412	20230607	122500	237340135	4150	4150	4150	4150	0
413	20230607	122400	237340135	4150	4150	4150	4150	43
414	20230607	122300	237161685	4150	4150	4150	4150	0
415	20230607	122200	237161685	4150	4150	4150	4150	53
416	20230607	122100	236941735	4150	4160	4160	4150	17
417	20230607	122000	236871055	4160	4160	4160	4160	117
418	20230607	121900	236384335	4150	4150	4150	4150	0
419	20230607	121800	236384335	4150	4150	4150	4150	0
420	20230607	121700	236384335	4150	4150	4150	4150	0
421	20230607	121600	236384335	4150	4150	4150	4150	1
422	20230607	121500	236380185	4155	4155	4155	4155	4
423	20230607	121400	236363565	4155	4155	4155	4155	0
424	20230607	121300	236363565	4155	4155	4155	4155	0
425	20230607	121200	236363565	4155	4155	4155	4155	2
426	20230607	121100	236355255	4160	4150	4160	4150	25
427	20230607	121000	236251275	4160	4160	4160	4160	0
428	20230607	120900	236251275	4160	4160	4160	4160	70
429	20230607	120800	235960075	4165	4165	4165	4165	0
430	20230607	120700	235960075	4165	4165	4165	4165	0
431	20230607	120600	235960075	4165	4165	4165	4165	0
432	20230607	120500	235960075	4165	4165	4165	4165	108
433	20230607	120400	235510255	4175	4175	4175	4175	2
434	20230607	120300	235501905	4165	4165	4165	4165	0
435	20230607	120200	235501905	4165	4165	4165	4165	252
436	20230607	120100	234452325	4175	4170	4175	4170	496
437	20230607	120000	232381540	4175	4175	4175	4175	0
438	20230607	115900	232381540	4175	4175	4175	4175	12
439	20230607	115800	232331440	4175	4160	4175	4160	1095
440	20230607	115700	227762335	4160	4160	4160	4160	2527
441	20230607	115600	217250015	4170	4170	4170	4170	287
442	20230607	115500	216053225	4170	4170	4170	4170	1001
443	20230607	115400	211879055	4160	4165	4165	4160	220
444	20230607	115300	210962855	4170	4170	4170	4170	1
445	20230607	115200	210958685	4170	4170	4170	4170	22
446	20230607	115100	210866945	4165	4160	4165	4160	368
447	20230607	115000	209334670	4160	4160	4160	4160	4
448	20230607	114900	209318030	4160	4160	4160	4160	8
449	20230607	114800	209284750	4160	4160	4160	4160	0
450	20230607	114700	209284750	4160	4160	4160	4160	18
451	20230607	114600	209209870	4160	4155	4160	4155	94
452	20230607	114500	208819145	4155	4155	4155	4155	0
453	20230607	114400	208819145	4155	4155	4155	4155	0
454	20230607	114300	208819145	4155	4155	4155	4155	100
455	20230607	114200	208403645	4150	4150	4150	4150	19
456	20230607	114100	208324795	4150	4155	4155	4150	188
457	20230607	114000	207544570	4155	4155	4155	4155	0
458	20230607	113900	207544570	4155	4155	4155	4155	0
459	20230607	113800	207544570	4155	4155	4155	4155	14
460	20230607	113700	207486400	4155	4155	4155	4155	0
461	20230607	113600	207486400	4155	4150	4155	4150	109
462	20230607	113500	207033560	4150	4145	4150	4145	1209
463	20230607	113400	202016325	4150	4150	4150	4150	0
464	20230607	113300	202016325	4150	4150	4150	4150	22
465	20230607	113200	201925025	4135	4135	4135	4135	0
466	20230607	113100	201925025	4135	4135	4135	4135	4
467	20230607	113000	201908485	4135	4135	4135	4135	104
468	20230607	112900	201478445	4135	4135	4135	4135	0
469	20230607	112800	201478445	4135	4135	4135	4135	0
470	20230607	112700	201478445	4135	4135	4135	4135	0
471	20230607	112600	201478445	4135	4135	4150	4135	114
472	20230607	112500	201007040	4150	4150	4150	4150	0
473	20230607	112400	201007040	4150	4150	4150	4150	0
474	20230607	112300	201007040	4150	4150	4150	4150	0
475	20230607	112200	201007040	4150	4150	4150	4150	0
476	20230607	112100	201007040	4150	4150	4150	4150	0
477	20230607	112000	201007040	4150	4150	4150	4150	0
478	20230607	111900	201007040	4150	4150	4150	4150	25
479	20230607	111800	200903290	4150	4150	4150	4150	0
480	20230607	111700	200903290	4150	4150	4150	4150	0
481	20230607	111600	200903290	4150	4150	4150	4150	13
482	20230607	111500	200849340	4150	4150	4150	4150	0
483	20230607	111400	200849340	4150	4150	4150	4150	142
484	20230607	111300	200260040	4145	4145	4145	4145	1627
485	20230607	111200	193516125	4145	4145	4145	4145	0
486	20230607	111100	193516125	4145	4145	4145	4145	0
487	20230607	111000	193516125	4145	4145	4145	4145	1
488	20230607	110900	193511980	4130	4150	4150	4130	12
489	20230607	110800	193462280	4150	4150	4150	4150	0
490	20230607	110700	193462280	4150	4150	4150	4130	29
491	20230607	110600	193341950	4155	4155	4155	4155	0
492	20230607	110500	193341950	4155	4155	4155	4155	37
493	20230607	110400	193188215	4150	4140	4150	4140	805
494	20230607	110300	189852655	4150	4130	4150	4130	307
495	20230607	110200	188584565	4130	4130	4130	4130	0
496	20230607	110100	188584565	4130	4130	4130	4130	0
497	20230607	110000	188584565	4130	4130	4130	4130	2
498	20230607	105900	188576305	4130	4130	4130	4130	0
499	20230607	105800	188576305	4130	4130	4130	4130	0
500	20230607	105700	188576305	4130	4130	4130	4130	0
501	20230607	105600	188576305	4130	4130	4130	4130	1
502	20230607	105500	188572175	4130	4130	4130	4130	34
503	20230607	105400	188431755	4125	4125	4125	4125	0
504	20230607	105300	188431755	4125	4125	4125	4125	0
505	20230607	105200	188431755	4125	4125	4125	4125	2
506	20230607	105100	188423505	4125	4125	4125	4125	75
507	20230607	105000	188114130	4130	4130	4130	4130	0
508	20230607	104900	188114130	4130	4130	4130	4130	1
509	20230607	104800	188110000	4130	4130	4130	4130	0
510	20230607	104700	188110000	4130	4130	4130	4130	0
511	20230607	104600	188110000	4130	4130	4130	4130	0
512	20230607	104500	188110000	4130	4130	4130	4130	50
513	20230607	104400	187903500	4120	4110	4120	4110	162
514	20230607	104300	187236075	4120	4120	4120	4120	1
515	20230607	104200	187231955	4110	4115	4115	4110	127
516	20230607	104100	186709365	4120	4120	4120	4120	0
517	20230607	104000	186709365	4120	4120	4120	4120	0
518	20230607	103900	186709365	4120	4120	4120	4120	1
519	20230607	103800	186705245	4115	4120	4120	4115	50
520	20230607	103700	186499480	4130	4115	4130	4115	59
521	20230607	103600	186256440	4110	4110	4110	4110	5
522	20230607	103500	186235890	4105	4105	4105	4105	36
523	20230607	103400	186088110	4115	4115	4115	4115	0
524	20230607	103300	186088110	4115	4115	4115	4115	2
525	20230607	103200	186079880	4115	4115	4115	4115	14
526	20230607	103100	186022270	4115	4115	4115	4115	19
527	20230607	103000	185944085	4100	4100	4100	4100	95
528	20230607	102900	185554585	4100	4100	4100	4100	0
529	20230607	102800	185554585	4100	4100	4100	4100	60
530	20230607	102700	185308585	4100	4100	4100	4100	220
531	20230607	102600	184406585	4100	4100	4100	4100	215
532	20230607	102500	183525085	4100	4105	4105	4100	768
533	20230607	102400	180373740	4105	4105	4105	4105	341
534	20230607	102300	178973935	4105	4105	4105	4105	510
535	20230607	102200	176880385	4100	4100	4105	4100	1494
536	20230607	102100	170754980	4100	4105	4105	4100	1042
537	20230607	102000	166481530	4100	4105	4115	4100	3501
538	20230607	101900	152088015	4105	4105	4110	4105	281
539	20230607	101800	150933785	4110	4110	4110	4105	28
540	20230607	101700	150818710	4110	4110	4110	4110	0
541	20230607	101600	150818710	4110	4110	4110	4110	0
542	20230607	101500	150818710	4110	4115	4115	4110	259
543	20230607	101400	149754160	4115	4115	4115	4115	200
544	20230607	101300	148931160	4115	4120	4120	4115	17
545	20230607	101200	148861185	4125	4125	4125	4125	8
546	20230607	101100	148828185	4130	4130	4130	4130	13
547	20230607	101000	148774495	4130	4130	4130	4130	71
548	20230607	100900	148481265	4100	4135	4135	4100	4443
549	20230607	100800	130161025	4130	4130	4130	4130	51
550	20230607	100700	129950395	4150	4150	4150	4130	72
551	20230607	100600	129652955	4155	4145	4155	4130	509
552	20230607	100500	127549735	4155	4145	4155	4145	17
553	20230607	100400	127479250	4150	4155	4155	4150	31
554	20230607	100300	127350540	4160	4160	4160	4160	15
555	20230607	100200	127288140	4160	4145	4160	4145	149
556	20230607	100100	126668825	4145	4145	4145	4145	0
557	20230607	100000	126668825	4145	4145	4145	4145	1
558	20230607	095900	126664680	4145	4145	4145	4140	48
559	20230607	095800	126465750	4150	4150	4150	4150	4
560	20230607	095700	126449150	4160	4160	4160	4160	120
561	20230607	095600	125949950	4160	4155	4160	4155	10
562	20230607	095500	125908375	4155	4155	4155	4155	0
563	20230607	095400	125908375	4155	4155	4155	4145	70
564	20230607	095300	125617845	4160	4160	4160	4160	34
565	20230607	095200	125476405	4160	4160	4160	4160	18
566	20230607	095100	125401525	4165	4165	4165	4165	983
567	20230607	095000	121307330	4165	4140	4165	4140	9
568	20230607	094900	121269970	4165	4165	4165	4165	4
569	20230607	094800	121253310	4165	4165	4165	4165	17
570	20230607	094700	121182505	4165	4155	4165	4155	386
571	20230607	094600	119578315	4160	4160	4160	4160	19
572	20230607	094500	119499275	4155	4160	4160	4155	4236
573	20230607	094400	101898660	4160	4160	4160	4160	1
574	20230607	094300	101894500	4165	4160	4170	4160	455
575	20230607	094200	99999160	4170	4170	4170	4170	1
576	20230607	094100	99994990	4175	4175	4175	4175	48
577	20230607	094000	99794590	4160	4160	4175	4160	973
578	20230607	093900	95746580	4155	4170	4175	4155	1051
579	20230607	093800	91364175	4170	4170	4170	4165	505
580	20230607	093700	89259700	4170	4160	4170	4160	874
581	20230607	093600	85619910	4160	4155	4160	4155	26
582	20230607	093500	85511825	4155	4150	4155	4150	168
583	20230607	093400	84814050	4130	4130	4130	4130	168
584	20230607	093300	84120210	4130	4135	4145	4130	495
585	20230607	093200	82070835	4145	4135	4145	4135	560
586	20230607	093100	79753940	4135	4135	4135	4135	72
587	20230607	093000	79456220	4140	4140	4140	4140	8
588	20230607	092900	79423100	4140	4150	4150	4140	63
589	20230607	092800	79162130	4145	4160	4160	4145	1570
590	20230607	092700	72638650	4155	4155	4165	4155	1620
591	20230607	092600	65902270	4155	4145	4155	4135	2081
592	20230607	092500	57281220	4135	4135	4135	4135	98
593	20230607	092400	56875990	4145	4145	4150	4145	106
594	20230607	092300	56436570	4145	4150	4150	4145	88
595	20230607	092200	56071630	4135	4145	4150	4130	582
596	20230607	092100	53665935	4140	4130	4140	4130	787
597	20230607	092000	50407805	4130	4130	4130	4130	103
598	20230607	091900	49982415	4130	4130	4140	4115	142
599	20230607	091800	49397290	4130	4120	4140	4120	294
600	20230607	091700	48183450	4115	4110	4115	4110	2205
601	20230607	091600	39113225	4110	4110	4110	4110	17
602	20230607	091500	39043355	4110	4095	4115	4095	3278
603	20230607	091400	25601385	4090	4090	4090	4090	0
604	20230607	091300	25601385	4090	4090	4090	4090	1
605	20230607	091200	25597295	4090	4090	4090	4090	0
606	20230607	091100	25597295	4090	4100	4110	4090	55
607	20230607	091000	25371620	4085	4075	4100	4065	2904
608	20230607	090900	13532105	4065	4065	4065	4065	40
609	20230607	090800	13369505	4075	4065	4075	4065	170
610	20230607	090700	12677305	4065	4065	4065	4065	0
611	20230607	090600	12677305	4065	4065	4065	4065	2
612	20230607	090500	12669175	4075	4075	4075	4075	466
613	20230607	090400	10770225	4075	4075	4075	4075	2
614	20230607	090300	10762075	4075	4075	4075	4075	23
615	20230607	090200	10668350	4075	4075	4075	4075	0
616	20230607	090100	10668350	4075	4075	4075	4075	4
617	20230607	090000	10652050	4075	4075	4075	4075	2614