KissMeData/123010/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211000	439788985	2465	2465	2465	2465	3761
3	20230608	210900	439788985	2465	2465	2465	2465	0
4	20230608	210800	439788985	2465	2465	2465	2465	0
5	20230608	210700	439788985	2465	2465	2465	2465	0
6	20230608	210600	439788985	2465	2465	2465	2465	0
7	20230608	210500	439788985	2465	2465	2465	2465	0
8	20230608	210400	439788985	2465	2465	2465	2465	0
9	20230608	210300	439788985	2465	2465	2465	2465	0
10	20230608	210200	439788985	2465	2465	2465	2465	0
11	20230608	210100	439788985	2465	2465	2465	2465	0
12	20230608	210000	439788985	2465	2465	2465	2465	0
13	20230608	205900	439788985	2465	2465	2465	2465	0
14	20230608	205800	439788985	2465	2465	2465	2465	0
15	20230608	205700	439788985	2465	2465	2465	2465	0
16	20230608	205600	439788985	2465	2465	2465	2465	0
17	20230608	205500	439788985	2465	2465	2465	2465	0
18	20230608	205400	439788985	2465	2465	2465	2465	0
19	20230608	205300	439788985	2465	2465	2465	2465	0
20	20230608	205200	439788985	2465	2465	2465	2465	0
21	20230608	205100	439788985	2465	2465	2465	2465	0
22	20230608	205000	439788985	2465	2465	2465	2465	0
23	20230608	204900	439788985	2465	2465	2465	2465	0
24	20230608	204800	439788985	2465	2465	2465	2465	0
25	20230608	204700	439788985	2465	2465	2465	2465	0
26	20230608	204600	439788985	2465	2465	2465	2465	0
27	20230608	204500	439788985	2465	2465	2465	2465	0
28	20230608	204400	439788985	2465	2465	2465	2465	0
29	20230608	204300	439788985	2465	2465	2465	2465	0
30	20230608	204200	439788985	2465	2465	2465	2465	0
31	20230608	204100	439788985	2465	2465	2465	2465	0
32	20230608	204000	439788985	2465	2465	2465	2465	3761
33	20230608	203900	439788985	2465	2465	2465	2465	0
34	20230608	203800	439788985	2465	2465	2465	2465	0
35	20230608	203700	439788985	2465	2465	2465	2465	0
36	20230608	203600	439788985	2465	2465	2465	2465	0
37	20230608	203500	439788985	2465	2465	2465	2465	0
38	20230608	203400	439788985	2465	2465	2465	2465	0
39	20230608	203300	439788985	2465	2465	2465	2465	0
40	20230608	203200	439788985	2465	2465	2465	2465	0
41	20230608	203100	439788985	2465	2465	2465	2465	0
42	20230608	203000	439788985	2465	2465	2465	2465	0
43	20230608	202900	439788985	2465	2465	2465	2465	0
44	20230608	202800	439788985	2465	2465	2465	2465	0
45	20230608	202700	439788985	2465	2465	2465	2465	0
46	20230608	202600	439788985	2465	2465	2465	2465	0
47	20230608	202500	439788985	2465	2465	2465	2465	0
48	20230608	202400	439788985	2465	2465	2465	2465	0
49	20230608	202300	439788985	2465	2465	2465	2465	0
50	20230608	202200	439788985	2465	2465	2465	2465	0
51	20230608	202100	439788985	2465	2465	2465	2465	0
52	20230608	202000	439788985	2465	2465	2465	2465	0
53	20230608	201900	439788985	2465	2465	2465	2465	0
54	20230608	201800	439788985	2465	2465	2465	2465	0
55	20230608	201700	439788985	2465	2465	2465	2465	0
56	20230608	201600	439788985	2465	2465	2465	2465	0
57	20230608	201500	439788985	2465	2465	2465	2465	0
58	20230608	201400	439788985	2465	2465	2465	2465	0
59	20230608	201300	439788985	2465	2465	2465	2465	0
60	20230608	201200	439788985	2465	2465	2465	2465	0
61	20230608	201100	439788985	2465	2465	2465	2465	0
62	20230608	201000	439788985	2465	2465	2465	2465	3761
63	20230608	200900	439788985	2465	2465	2465	2465	0
64	20230608	200800	439788985	2465	2465	2465	2465	0
65	20230608	200700	439788985	2465	2465	2465	2465	0
66	20230608	200600	439788985	2465	2465	2465	2465	0
67	20230608	200500	439788985	2465	2465	2465	2465	0
68	20230608	200400	439788985	2465	2465	2465	2465	0
69	20230608	200300	439788985	2465	2465	2465	2465	0
70	20230608	200200	439788985	2465	2465	2465	2465	0
71	20230608	200100	439788985	2465	2465	2465	2465	0
72	20230608	200000	439788985	2465	2465	2465	2465	0
73	20230608	195900	439788985	2465	2465	2465	2465	0
74	20230608	195800	439788985	2465	2465	2465	2465	0
75	20230608	195700	439788985	2465	2465	2465	2465	0
76	20230608	195600	439788985	2465	2465	2465	2465	0
77	20230608	195500	439788985	2465	2465	2465	2465	0
78	20230608	195400	439788985	2465	2465	2465	2465	0
79	20230608	195300	439788985	2465	2465	2465	2465	0
80	20230608	195200	439788985	2465	2465	2465	2465	0
81	20230608	195100	439788985	2465	2465	2465	2465	0
82	20230608	195000	439788985	2465	2465	2465	2465	0
83	20230608	194900	439788985	2465	2465	2465	2465	0
84	20230608	194800	439788985	2465	2465	2465	2465	0
85	20230608	194700	439788985	2465	2465	2465	2465	0
86	20230608	194600	439788985	2465	2465	2465	2465	0
87	20230608	194500	439788985	2465	2465	2465	2465	0
88	20230608	194400	439788985	2465	2465	2465	2465	0
89	20230608	194300	439788985	2465	2465	2465	2465	0
90	20230608	194200	439788985	2465	2465	2465	2465	0
91	20230608	194100	439788985	2465	2465	2465	2465	0
92	20230608	194000	439788985	2465	2465	2465	2465	3761
93	20230608	193900	439788985	2465	2465	2465	2465	0
94	20230608	193800	439788985	2465	2465	2465	2465	0
95	20230608	193700	439788985	2465	2465	2465	2465	0
96	20230608	193600	439788985	2465	2465	2465	2465	0
97	20230608	193500	439788985	2465	2465	2465	2465	0
98	20230608	193400	439788985	2465	2465	2465	2465	0
99	20230608	193300	439788985	2465	2465	2465	2465	0
100	20230608	193200	439788985	2465	2465	2465	2465	0
101	20230608	193100	439788985	2465	2465	2465	2465	0
102	20230608	193000	439788985	2465	2465	2465	2465	0
103	20230608	192900	439788985	2465	2465	2465	2465	0
104	20230608	192800	439788985	2465	2465	2465	2465	0
105	20230608	192700	439788985	2465	2465	2465	2465	0
106	20230608	192600	439788985	2465	2465	2465	2465	0
107	20230608	192500	439788985	2465	2465	2465	2465	0
108	20230608	192400	439788985	2465	2465	2465	2465	0
109	20230608	192300	439788985	2465	2465	2465	2465	0
110	20230608	192200	439788985	2465	2465	2465	2465	0
111	20230608	192100	439788985	2465	2465	2465	2465	0
112	20230608	192000	439788985	2465	2465	2465	2465	0
113	20230608	191900	439788985	2465	2465	2465	2465	0
114	20230608	191800	439788985	2465	2465	2465	2465	0
115	20230608	191700	439788985	2465	2465	2465	2465	0
116	20230608	191600	439788985	2465	2465	2465	2465	0
117	20230608	191500	439788985	2465	2465	2465	2465	0
118	20230608	191400	439788985	2465	2465	2465	2465	0
119	20230608	191300	439788985	2465	2465	2465	2465	0
120	20230608	191200	439788985	2465	2465	2465	2465	0
121	20230608	191100	439788985	2465	2465	2465	2465	0
122	20230608	191000	439788985	2465	2465	2465	2465	3761
123	20230608	190900	439788985	2465	2465	2465	2465	0
124	20230608	190800	439788985	2465	2465	2465	2465	0
125	20230608	190700	439788985	2465	2465	2465	2465	0
126	20230608	190600	439788985	2465	2465	2465	2465	0
127	20230608	190500	439788985	2465	2465	2465	2465	0
128	20230608	190400	439788985	2465	2465	2465	2465	0
129	20230608	190300	439788985	2465	2465	2465	2465	0
130	20230608	190200	439788985	2465	2465	2465	2465	0
131	20230608	190100	439788985	2465	2465	2465	2465	0
132	20230608	190000	439788985	2465	2465	2465	2465	0
133	20230608	185900	439788985	2465	2465	2465	2465	0
134	20230608	185800	439788985	2465	2465	2465	2465	0
135	20230608	185700	439788985	2465	2465	2465	2465	0
136	20230608	185600	439788985	2465	2465	2465	2465	0
137	20230608	185500	439788985	2465	2465	2465	2465	0
138	20230608	185400	439788985	2465	2465	2465	2465	0
139	20230608	185300	439788985	2465	2465	2465	2465	0
140	20230608	185200	439788985	2465	2465	2465	2465	0
141	20230608	185100	439788985	2465	2465	2465	2465	0
142	20230608	185000	439788985	2465	2465	2465	2465	0
143	20230608	184900	439788985	2465	2465	2465	2465	0
144	20230608	184800	439788985	2465	2465	2465	2465	0
145	20230608	184700	439788985	2465	2465	2465	2465	0
146	20230608	184600	439788985	2465	2465	2465	2465	0
147	20230608	184500	439788985	2465	2465	2465	2465	0
148	20230608	184400	439788985	2465	2465	2465	2465	0
149	20230608	184300	439788985	2465	2465	2465	2465	0
150	20230608	184200	439788985	2465	2465	2465	2465	0
151	20230608	184100	439788985	2465	2465	2465	2465	0
152	20230608	184000	439788985	2465	2465	2465	2465	3761
153	20230608	183900	439788985	2465	2465	2465	2465	0
154	20230608	183800	439788985	2465	2465	2465	2465	0
155	20230608	183700	439788985	2465	2465	2465	2465	0
156	20230608	183600	439788985	2465	2465	2465	2465	0
157	20230608	183500	439788985	2465	2465	2465	2465	0
158	20230608	183400	439788985	2465	2465	2465	2465	0
159	20230608	183300	439788985	2465	2465	2465	2465	0
160	20230608	183200	439788985	2465	2465	2465	2465	0
161	20230608	183100	439788985	2465	2465	2465	2465	0
162	20230608	183000	439788985	2465	2465	2465	2465	0
163	20230608	182900	439788985	2465	2465	2465	2465	0
164	20230608	182800	439788985	2465	2465	2465	2465	0
165	20230608	182700	439788985	2465	2465	2465	2465	0
166	20230608	182600	439788985	2465	2465	2465	2465	0
167	20230608	182500	439788985	2465	2465	2465	2465	0
168	20230608	182400	439788985	2465	2465	2465	2465	0
169	20230608	182300	439788985	2465	2465	2465	2465	0
170	20230608	182200	439788985	2465	2465	2465	2465	0
171	20230608	182100	439788985	2465	2465	2465	2465	0
172	20230608	182000	439788985	2465	2465	2465	2465	0
173	20230608	181900	439788985	2465	2465	2465	2465	0
174	20230608	181800	439788985	2465	2465	2465	2465	0
175	20230608	181700	439788985	2465	2465	2465	2465	0
176	20230608	181600	439788985	2465	2465	2465	2465	0
177	20230608	181500	439788985	2465	2465	2465	2465	0
178	20230608	181400	439788985	2465	2465	2465	2465	0
179	20230608	181300	439788985	2465	2465	2465	2465	0
180	20230608	181200	439788985	2465	2465	2465	2465	0
181	20230608	181100	439788985	2465	2465	2465	2465	0
182	20230608	181000	439788985	2465	2465	2465	2465	3761
183	20230608	180900	439788985	2465	2465	2465	2465	0
184	20230608	180800	439788985	2465	2465	2465	2465	0
185	20230608	180700	439788985	2465	2465	2465	2465	0
186	20230608	180600	439788985	2465	2465	2465	2465	0
187	20230608	180500	439788985	2465	2465	2465	2465	0
188	20230608	180400	439788985	2465	2465	2465	2465	0
189	20230608	180300	439788985	2465	2465	2465	2465	0
190	20230608	180200	439788985	2465	2465	2465	2465	0
191	20230608	180100	439788985	2465	2465	2465	2465	0
192	20230608	180000	439788985	2465	2465	2465	2465	0
193	20230608	175900	439788985	2465	2465	2465	2465	0
194	20230608	175800	439788985	2465	2465	2465	2465	0
195	20230608	175700	439788985	2465	2465	2465	2465	0
196	20230608	175600	439788985	2465	2465	2465	2465	0
197	20230608	175500	439788985	2465	2465	2465	2465	0
198	20230608	175400	439788985	2465	2465	2465	2465	0
199	20230608	175300	439788985	2465	2465	2465	2465	0
200	20230608	175200	439788985	2465	2465	2465	2465	0
201	20230608	175100	439788985	2465	2465	2465	2465	0
202	20230608	175000	439788985	2465	2465	2465	2465	0
203	20230608	174900	439788985	2465	2465	2465	2465	0
204	20230608	174800	439788985	2465	2465	2465	2465	0
205	20230608	174700	439788985	2465	2465	2465	2465	0
206	20230608	174600	439788985	2465	2465	2465	2465	0
207	20230608	174500	439788985	2465	2465	2465	2465	0
208	20230608	174400	439788985	2465	2465	2465	2465	0
209	20230608	174300	439788985	2465	2465	2465	2465	0
210	20230608	174200	439788985	2465	2465	2465	2465	0
211	20230608	174100	439788985	2465	2465	2465	2465	0
212	20230608	174000	439788985	2465	2465	2465	2465	3761
213	20230608	173900	439788985	2465	2465	2465	2465	0
214	20230608	173800	439788985	2465	2465	2465	2465	0
215	20230608	173700	439788985	2465	2465	2465	2465	0
216	20230608	173600	439788985	2465	2465	2465	2465	0
217	20230608	173500	439788985	2465	2465	2465	2465	0
218	20230608	173400	439788985	2465	2465	2465	2465	0
219	20230608	173300	439788985	2465	2465	2465	2465	0
220	20230608	173200	439788985	2465	2465	2465	2465	0
221	20230608	173100	439788985	2465	2465	2465	2465	0
222	20230608	173000	439788985	2465	2465	2465	2465	0
223	20230608	172900	439788985	2465	2465	2465	2465	0
224	20230608	172800	439788985	2465	2465	2465	2465	0
225	20230608	172700	439788985	2465	2465	2465	2465	0
226	20230608	172600	439788985	2465	2465	2465	2465	0
227	20230608	172500	439788985	2465	2465	2465	2465	0
228	20230608	172400	439788985	2465	2465	2465	2465	0
229	20230608	172300	439788985	2465	2465	2465	2465	0
230	20230608	172200	439788985	2465	2465	2465	2465	0
231	20230608	172100	439788985	2465	2465	2465	2465	0
232	20230608	172000	439788985	2465	2465	2465	2465	0
233	20230608	171900	439788985	2465	2465	2465	2465	0
234	20230608	171800	439788985	2465	2465	2465	2465	0
235	20230608	171700	439788985	2465	2465	2465	2465	0
236	20230608	171600	439788985	2465	2465	2465	2465	0
237	20230608	171500	439788985	2465	2465	2465	2465	0
238	20230608	171400	439788985	2465	2465	2465	2465	0
239	20230608	171300	439788985	2465	2465	2465	2465	0
240	20230608	171200	439788985	2465	2465	2465	2465	0
241	20230608	171100	439788985	2465	2465	2465	2465	0
242	20230608	171000	439788985	2465	2465	2465	2465	3761
243	20230608	170900	439788985	2465	2465	2465	2465	0
244	20230608	170800	439788985	2465	2465	2465	2465	0
245	20230608	170700	439788985	2465	2465	2465	2465	0
246	20230608	170600	439788985	2465	2465	2465	2465	0
247	20230608	170500	439788985	2465	2465	2465	2465	0
248	20230608	170400	439788985	2465	2465	2465	2465	0
249	20230608	170300	439788985	2465	2465	2465	2465	0
250	20230608	170200	439788985	2465	2465	2465	2465	0
251	20230608	170100	439788985	2465	2465	2465	2465	0
252	20230608	170000	439788985	2465	2465	2465	2465	0
253	20230608	165900	439788985	2465	2465	2465	2465	0
254	20230608	165800	439788985	2465	2465	2465	2465	0
255	20230608	165700	439788985	2465	2465	2465	2465	0
256	20230608	165600	439788985	2465	2465	2465	2465	0
257	20230608	165500	439788985	2465	2465	2465	2465	0
258	20230608	165400	439788985	2465	2465	2465	2465	0
259	20230608	165300	439788985	2465	2465	2465	2465	0
260	20230608	165200	439788985	2465	2465	2465	2465	0
261	20230608	165100	439788985	2465	2465	2465	2465	0
262	20230608	165000	439788985	2465	2465	2465	2465	0
263	20230608	164900	439788985	2465	2465	2465	2465	0
264	20230608	164800	439788985	2465	2465	2465	2465	0
265	20230608	164700	439788985	2465	2465	2465	2465	0
266	20230608	164600	439788985	2465	2465	2465	2465	0
267	20230608	164500	439788985	2465	2465	2465	2465	0
268	20230608	164400	439788985	2465	2465	2465	2465	0
269	20230608	164300	439788985	2465	2465	2465	2465	0
270	20230608	164200	439788985	2465	2465	2465	2465	0
271	20230608	164100	439788985	2465	2465	2465	2465	0
272	20230608	164000	439788985	2465	2465	2465	2465	3761
273	20230608	163900	439788985	2465	2465	2465	2465	0
274	20230608	163800	439788985	2465	2465	2465	2465	0
275	20230608	163700	439788985	2465	2465	2465	2465	0
276	20230608	163600	439788985	2465	2465	2465	2465	0
277	20230608	163500	439788985	2465	2465	2465	2465	0
278	20230608	163400	439788985	2465	2465	2465	2465	0
279	20230608	163300	439788985	2465	2465	2465	2465	0
280	20230608	163200	439788985	2465	2465	2465	2465	0
281	20230608	163100	439788985	2465	2465	2465	2465	0
282	20230608	163000	439788985	2465	2465	2465	2465	0
283	20230608	162900	439788985	2465	2465	2465	2465	0
284	20230608	162800	439788985	2465	2465	2465	2465	0
285	20230608	162700	439788985	2465	2465	2465	2465	0
286	20230608	162600	439788985	2465	2465	2465	2465	0
287	20230608	162500	439788985	2465	2465	2465	2465	0
288	20230608	162400	439788985	2465	2465	2465	2465	0
289	20230608	162300	439788985	2465	2465	2465	2465	0
290	20230608	162200	439788985	2465	2465	2465	2465	0
291	20230608	162100	439788985	2465	2465	2465	2465	0
292	20230608	162000	439788985	2465	2465	2465	2465	0
293	20230608	161900	439788985	2465	2465	2465	2465	0
294	20230608	161800	439788985	2465	2465	2465	2465	0
295	20230608	161700	439788985	2465	2465	2465	2465	0
296	20230608	161600	439788985	2465	2465	2465	2465	0
297	20230608	161500	439788985	2465	2465	2465	2465	0
298	20230608	161400	439788985	2465	2465	2465	2465	0
299	20230608	161300	439788985	2465	2465	2465	2465	0
300	20230608	161200	439788985	2465	2465	2465	2465	0
301	20230608	161100	439788985	2465	2465	2465	2465	0
302	20230608	161000	439788985	2465	2465	2465	2465	3761
303	20230608	160900	439788985	2465	2465	2465	2465	0
304	20230608	160800	439788985	2465	2465	2465	2465	0
305	20230608	160700	439788985	2465	2465	2465	2465	0
306	20230608	160600	439788985	2465	2465	2465	2465	0
307	20230608	160500	439788985	2465	2465	2465	2465	0
308	20230608	160400	439788985	2465	2465	2465	2465	0
309	20230608	160300	439788985	2465	2465	2465	2465	0
310	20230608	160200	439788985	2465	2465	2465	2465	0
311	20230608	160100	439788985	2465	2465	2465	2465	0
312	20230608	160000	439788985	2465	2465	2465	2465	0
313	20230608	155900	439788985	2465	2465	2465	2465	0
314	20230608	155800	439788985	2465	2465	2465	2465	0
315	20230608	155700	439788985	2465	2465	2465	2465	0
316	20230608	155600	439788985	2465	2465	2465	2465	0
317	20230608	155500	439788985	2465	2465	2465	2465	0
318	20230608	155400	439788985	2465	2465	2465	2465	0
319	20230608	155300	439788985	2465	2465	2465	2465	0
320	20230608	155200	439788985	2465	2465	2465	2465	0
321	20230608	155100	439788985	2465	2465	2465	2465	0
322	20230608	155000	439788985	2465	2465	2465	2465	0
323	20230608	154900	439788985	2465	2465	2465	2465	0
324	20230608	154800	439788985	2465	2465	2465	2465	0
325	20230608	154700	439788985	2465	2465	2465	2465	0
326	20230608	154600	439788985	2465	2465	2465	2465	0
327	20230608	154500	439788985	2465	2465	2465	2465	0
328	20230608	154400	439788985	2465	2465	2465	2465	0
329	20230608	154300	439788985	2465	2465	2465	2465	0
330	20230608	154200	439788985	2465	2465	2465	2465	0
331	20230608	154100	439788985	2465	2465	2465	2465	0
332	20230608	154000	439788985	2465	2465	2465	2465	3761
333	20230608	153900	439788985	2465	2465	2465	2465	0
334	20230608	153800	439788985	2465	2465	2465	2465	0
335	20230608	153700	439788985	2465	2465	2465	2465	0
336	20230608	153600	439788985	2465	2465	2465	2465	0
337	20230608	153500	439788985	2465	2465	2465	2465	0
338	20230608	153400	439788985	2465	2465	2465	2465	0
339	20230608	153300	439788985	2465	2465	2465	2465	0
340	20230608	153200	439788985	2465	2465	2465	2465	0
341	20230608	153100	439788985	2465	2465	2465	2465	0
342	20230608	153000	439788985	2465	2465	2465	2465	3761
343	20230608	152900	430518120	2495	2495	2495	2495	0
344	20230608	152800	430518120	2495	2495	2495	2495	0
345	20230608	152700	430518120	2495	2495	2495	2495	0
346	20230608	152600	430518120	2495	2495	2495	2495	0
347	20230608	152500	430518120	2495	2495	2495	2495	0
348	20230608	152400	430518120	2495	2495	2495	2495	0
349	20230608	152300	430518120	2495	2495	2495	2495	0
350	20230608	152200	430518120	2495	2495	2495	2495	0
351	20230608	152100	430518120	2495	2495	2495	2495	0
352	20230608	152000	430518120	2495	2495	2495	2495	0
353	20230608	151900	430518120	2495	2490	2495	2490	20
354	20230608	151800	430468315	2475	2475	2475	2475	77
355	20230608	151700	430277740	2495	2475	2495	2475	300
356	20230608	151600	429531045	2475	2465	2475	2465	248
357	20230608	151500	428919190	2460	2460	2460	2460	0
358	20230608	151400	428919190	2460	2465	2465	2460	1103
359	20230608	151300	426205560	2465	2470	2475	2465	2110
360	20230608	151200	421002045	2490	2490	2490	2490	0
361	20230608	151100	421002045	2490	2490	2490	2490	0
362	20230608	151000	421002045	2490	2490	2490	2490	100
363	20230608	150900	420753045	2490	2490	2490	2490	10
364	20230608	150800	420728145	2470	2470	2470	2470	1
365	20230608	150700	420725675	2490	2490	2490	2490	5
366	20230608	150600	420713225	2490	2490	2490	2490	0
367	20230608	150500	420713225	2490	2470	2490	2470	501
368	20230608	150400	419475735	2490	2475	2490	2475	13
369	20230608	150300	419443520	2475	2475	2475	2475	0
370	20230608	150200	419443520	2475	2475	2475	2475	0
371	20230608	150100	419443520	2475	2475	2475	2475	100
372	20230608	150000	419196020	2475	2475	2475	2475	373
373	20230608	145900	418272845	2480	2480	2480	2480	272
374	20230608	145800	417598285	2490	2485	2490	2485	40
375	20230608	145700	417498700	2490	2485	2490	2485	3
376	20230608	145600	417491240	2480	2490	2490	2480	79
377	20230608	145500	417295290	2490	2490	2490	2490	0
378	20230608	145400	417295290	2490	2490	2490	2490	0
379	20230608	145300	417295290	2490	2490	2490	2490	1
380	20230608	145200	417292800	2490	2490	2490	2490	0
381	20230608	145100	417292800	2490	2490	2490	2490	0
382	20230608	145000	417292800	2490	2490	2490	2490	0
383	20230608	144900	417292800	2490	2490	2490	2490	0
384	20230608	144800	417292800	2490	2490	2490	2490	1
385	20230608	144700	417290310	2490	2490	2490	2490	0
386	20230608	144600	417290310	2490	2490	2490	2490	0
387	20230608	144500	417290310	2490	2490	2490	2490	0
388	20230608	144400	417290310	2490	2490	2490	2490	1
389	20230608	144300	417287820	2495	2495	2495	2495	0
390	20230608	144200	417287820	2495	2490	2495	2490	2
391	20230608	144100	417282835	2485	2485	2485	2485	0
392	20230608	144000	417282835	2485	2485	2485	2485	0
393	20230608	143900	417282835	2485	2485	2485	2485	0
394	20230608	143800	417282835	2485	2485	2485	2485	2993
395	20230608	143700	409845230	2485	2485	2485	2485	0
396	20230608	143600	409845230	2485	2485	2485	2485	4
397	20230608	143500	409835290	2485	2485	2485	2485	1
398	20230608	143400	409832805	2480	2480	2480	2480	0
399	20230608	143300	409832805	2480	2480	2480	2480	2
400	20230608	143200	409827845	2480	2480	2480	2480	1
401	20230608	143100	409825365	2480	2480	2480	2480	58
402	20230608	143000	409681525	2480	2480	2480	2480	109
403	20230608	142900	409411205	2480	2480	2480	2480	0
404	20230608	142800	409411205	2480	2480	2480	2480	100
405	20230608	142700	409163205	2480	2480	2480	2480	0
406	20230608	142600	409163205	2480	2480	2480	2480	2
407	20230608	142500	409158245	2475	2475	2475	2475	100
408	20230608	142400	408910745	2475	2475	2475	2475	0
409	20230608	142300	408910745	2475	2475	2475	2475	0
410	20230608	142200	408910745	2475	2475	2475	2475	0
411	20230608	142100	408910745	2475	2475	2475	2475	0
412	20230608	142000	408910745	2475	2475	2475	2475	0
413	20230608	141900	408910745	2475	2475	2475	2475	0
414	20230608	141800	408910745	2475	2475	2475	2475	2
415	20230608	141700	408905795	2475	2480	2480	2475	3
416	20230608	141600	408898365	2480	2480	2480	2480	0
417	20230608	141500	408898365	2480	2480	2480	2480	0
418	20230608	141400	408898365	2480	2480	2480	2480	0
419	20230608	141300	408898365	2480	2480	2480	2480	0
420	20230608	141200	408898365	2480	2480	2480	2480	0
421	20230608	141100	408898365	2480	2470	2480	2470	15
422	20230608	141000	408861230	2470	2470	2470	2470	96
423	20230608	140900	408624110	2470	2470	2470	2470	0
424	20230608	140800	408624110	2470	2470	2470	2470	5
425	20230608	140700	408611760	2480	2480	2480	2480	0
426	20230608	140600	408611760	2480	2480	2480	2480	0
427	20230608	140500	408611760	2480	2475	2480	2475	100
428	20230608	140400	408364150	2480	2480	2480	2480	0
429	20230608	140300	408364150	2480	2480	2480	2480	0
430	20230608	140200	408364150	2480	2475	2480	2470	304
431	20230608	140100	407611785	2465	2465	2465	2465	0
432	20230608	140000	407611785	2465	2465	2465	2465	2
433	20230608	135900	407606855	2475	2470	2475	2465	6
434	20230608	135800	407592040	2470	2470	2470	2470	6
435	20230608	135700	407577220	2475	2475	2475	2470	525
436	20230608	135600	406277930	2470	2475	2475	2470	21
437	20230608	135500	406226005	2470	2475	2475	2470	655
438	20230608	135400	404607905	2485	2485	2485	2485	0
439	20230608	135300	404607905	2485	2485	2485	2485	0
440	20230608	135200	404607905	2485	2475	2485	2475	17
441	20230608	135100	404565815	2475	2475	2475	2475	1
442	20230608	135000	404563340	2485	2475	2485	2470	115
443	20230608	134900	404279145	2475	2475	2475	2475	330
444	20230608	134800	403462395	2485	2485	2485	2485	100
445	20230608	134700	403213895	2485	2485	2485	2485	3
446	20230608	134600	403206440	2485	2475	2485	2475	1187
447	20230608	134500	400258005	2475	2475	2475	2475	1880
448	20230608	134400	395605005	2475	2475	2475	2475	0
449	20230608	134300	395605005	2475	2475	2475	2475	697
450	20230608	134200	393879930	2480	2480	2480	2480	0
451	20230608	134100	393879930	2480	2480	2480	2480	1
452	20230608	134000	393877450	2480	2480	2480	2480	0
453	20230608	133900	393877450	2480	2480	2480	2480	0
454	20230608	133800	393877450	2480	2480	2480	2480	66
455	20230608	133700	393713770	2480	2480	2480	2475	179
456	20230608	133600	393270420	2480	2490	2490	2480	1609
457	20230608	133500	389278835	2485	2485	2485	2485	0
458	20230608	133400	389278835	2485	2485	2485	2485	16
459	20230608	133300	389239075	2485	2485	2485	2485	445
460	20230608	133200	388133250	2490	2490	2490	2490	1
461	20230608	133100	388130760	2490	2490	2490	2490	0
462	20230608	133000	388130760	2490	2495	2495	2490	4
463	20230608	132900	388120790	2485	2490	2490	2485	500
464	20230608	132800	386878015	2500	2500	2500	2500	0
465	20230608	132700	386878015	2500	2500	2500	2500	0
466	20230608	132600	386878015	2500	2500	2500	2500	2
467	20230608	132500	386873015	2500	2500	2500	2500	50
468	20230608	132400	386748015	2500	2500	2500	2500	0
469	20230608	132300	386748015	2500	2500	2500	2500	1
470	20230608	132200	386745515	2500	2500	2500	2500	0
471	20230608	132100	386745515	2500	2500	2500	2500	0
472	20230608	132000	386745515	2500	2500	2500	2500	0
473	20230608	131900	386745515	2500	2500	2500	2500	0
474	20230608	131800	386745515	2500	2500	2500	2500	0
475	20230608	131700	386745515	2500	2500	2500	2500	0
476	20230608	131600	386745515	2500	2500	2500	2500	0
477	20230608	131500	386745515	2500	2500	2500	2500	0
478	20230608	131400	386745515	2500	2500	2500	2500	11
479	20230608	131300	386718015	2495	2495	2495	2495	0
480	20230608	131200	386718015	2495	2495	2495	2495	0
481	20230608	131100	386718015	2495	2495	2495	2495	193
482	20230608	131000	386236480	2495	2500	2500	2495	1135
483	20230608	130900	383399180	2510	2510	2510	2510	0
484	20230608	130800	383399180	2510	2505	2510	2505	103
485	20230608	130700	383141160	2505	2505	2505	2505	0
486	20230608	130600	383141160	2505	2505	2505	2505	0
487	20230608	130500	383141160	2505	2505	2505	2505	1
488	20230608	130400	383138655	2505	2500	2505	2500	2
489	20230608	130300	383133650	2510	2510	2510	2510	0
490	20230608	130200	383133650	2510	2510	2510	2510	0
491	20230608	130100	383133650	2510	2510	2510	2510	0
492	20230608	130000	383133650	2510	2500	2515	2495	554
493	20230608	125900	381741520	2515	2505	2515	2505	502
494	20230608	125800	380480290	2500	2505	2505	2500	1553
495	20230608	125700	376595945	2505	2505	2505	2505	1
496	20230608	125600	376593440	2505	2510	2510	2505	34
497	20230608	125500	376508265	2505	2505	2505	2505	0
498	20230608	125400	376508265	2505	2505	2505	2505	1
499	20230608	125300	376505760	2510	2510	2510	2510	0
500	20230608	125200	376505760	2510	2510	2510	2510	39
501	20230608	125100	376407870	2510	2505	2510	2505	66
502	20230608	125000	376242535	2505	2505	2505	2505	0
503	20230608	124900	376242535	2505	2505	2505	2505	0
504	20230608	124800	376242535	2505	2505	2505	2505	100
505	20230608	124700	375992035	2505	2505	2505	2505	1
506	20230608	124600	375989530	2505	2505	2505	2505	0
507	20230608	124500	375989530	2505	2505	2505	2505	0
508	20230608	124400	375989530	2505	2505	2505	2505	0
509	20230608	124300	375989530	2505	2505	2505	2505	30
510	20230608	124200	375914380	2505	2505	2505	2505	96
511	20230608	124100	375673900	2505	2500	2505	2500	101
512	20230608	124000	375421395	2500	2500	2500	2500	15
513	20230608	123900	375383895	2505	2500	2505	2500	15
514	20230608	123800	375346390	2505	2505	2505	2505	397
515	20230608	123700	374351905	2505	2505	2505	2505	0
516	20230608	123600	374351905	2505	2505	2505	2505	1
517	20230608	123500	374349400	2500	2500	2500	2500	0
518	20230608	123400	374349400	2500	2500	2500	2500	0
519	20230608	123300	374349400	2500	2500	2500	2500	0
520	20230608	123200	374349400	2500	2500	2500	2500	0
521	20230608	123100	374349400	2500	2500	2500	2500	0
522	20230608	123000	374349400	2500	2500	2500	2500	0
523	20230608	122900	374349400	2500	2500	2500	2500	1
524	20230608	122800	374346900	2495	2495	2495	2495	0
525	20230608	122700	374346900	2495	2495	2495	2495	10
526	20230608	122600	374321950	2500	2500	2500	2500	184
527	20230608	122500	373861950	2500	2500	2500	2500	78
528	20230608	122400	373666950	2500	2500	2500	2500	11
529	20230608	122300	373639450	2500	2500	2500	2500	1
530	20230608	122200	373636950	2490	2490	2490	2490	0
531	20230608	122100	373636950	2490	2490	2490	2490	2
532	20230608	122000	373631970	2500	2500	2500	2500	1
533	20230608	121900	373629470	2490	2490	2490	2490	0
534	20230608	121800	373629470	2490	2490	2490	2490	0
535	20230608	121700	373629470	2490	2490	2490	2490	0
536	20230608	121600	373629470	2490	2490	2490	2490	7
537	20230608	121500	373612040	2490	2490	2490	2490	0
538	20230608	121400	373612040	2490	2490	2490	2490	0
539	20230608	121300	373612040	2490	2490	2490	2490	3
540	20230608	121200	373604570	2490	2490	2490	2490	0
541	20230608	121100	373604570	2490	2490	2490	2490	1
542	20230608	121000	373602080	2485	2485	2485	2485	30
543	20230608	120900	373527530	2490	2485	2490	2480	21
544	20230608	120800	373475430	2480	2480	2480	2480	136
545	20230608	120700	373138150	2485	2485	2485	2485	100
546	20230608	120600	372889650	2485	2485	2485	2485	0
547	20230608	120500	372889650	2485	2485	2485	2485	0
548	20230608	120400	372889650	2485	2485	2485	2485	0
549	20230608	120300	372889650	2485	2480	2485	2480	221
550	20230608	120200	372340470	2490	2490	2490	2490	1
551	20230608	120100	372337980	2505	2490	2505	2490	500
552	20230608	120000	371086390	2485	2485	2485	2485	0
553	20230608	115900	371086390	2485	2485	2485	2485	1
554	20230608	115800	371083905	2485	2485	2485	2485	0
555	20230608	115700	371083905	2485	2485	2485	2485	0
556	20230608	115600	371083905	2485	2485	2485	2485	0
557	20230608	115500	371083905	2485	2485	2485	2485	7
558	20230608	115400	371066510	2495	2495	2495	2495	0
559	20230608	115300	371066510	2495	2485	2495	2485	251
560	20230608	115200	370440965	2485	2485	2485	2485	14
561	20230608	115100	370406175	2480	2480	2480	2480	0
562	20230608	115000	370406175	2480	2480	2480	2480	0
563	20230608	114900	370406175	2480	2480	2480	2480	57
564	20230608	114800	370264815	2480	2480	2480	2480	3
565	20230608	114700	370257375	2490	2485	2490	2485	90
566	20230608	114600	370033720	2495	2495	2495	2495	1
567	20230608	114500	370031225	2485	2495	2495	2485	41
568	20230608	114400	369929330	2485	2510	2515	2485	1683
569	20230608	114300	365746820	2510	2495	2515	2495	209
570	20230608	114200	365223345	2505	2490	2505	2490	964
571	20230608	114100	362809500	2485	2485	2485	2485	40
572	20230608	114000	362710100	2490	2490	2490	2490	3
573	20230608	113900	362702630	2490	2485	2490	2485	2
574	20230608	113800	362697655	2490	2490	2490	2490	0
575	20230608	113700	362697655	2490	2490	2490	2490	0
576	20230608	113600	362697655	2490	2485	2490	2485	201
577	20230608	113500	362198165	2490	2490	2490	2490	1
578	20230608	113400	362195675	2495	2495	2495	2495	0
579	20230608	113300	362195675	2495	2495	2495	2495	0
580	20230608	113200	362195675	2495	2495	2495	2495	0
581	20230608	113100	362195675	2495	2495	2495	2495	0
582	20230608	113000	362195675	2495	2495	2495	2495	1
583	20230608	112900	362193180	2490	2490	2490	2490	391
584	20230608	112800	361219590	2495	2495	2495	2495	0
585	20230608	112700	361219590	2495	2490	2495	2490	64
586	20230608	112600	361060225	2505	2485	2505	2485	1001
587	20230608	112500	358555230	2495	2495	2495	2495	0
588	20230608	112400	358555230	2495	2485	2495	2485	3
589	20230608	112300	358547765	2485	2485	2485	2485	0
590	20230608	112200	358547765	2485	2485	2495	2485	204
591	20230608	112100	358039175	2475	2480	2480	2475	500
592	20230608	112000	356799740	2485	2485	2485	2485	1029
593	20230608	111900	354242675	2485	2485	2485	2485	200
594	20230608	111800	353745675	2485	2485	2485	2485	1
595	20230608	111700	353743190	2485	2485	2485	2485	11
596	20230608	111600	353715855	2485	2485	2485	2485	1
597	20230608	111500	353713370	2480	2480	2480	2480	865
598	20230608	111400	351568170	2490	2490	2490	2490	0
599	20230608	111300	351568170	2490	2490	2490	2490	0
600	20230608	111200	351568170	2490	2490	2490	2490	20
601	20230608	111100	351518370	2490	2485	2490	2485	77
602	20230608	111000	351327020	2485	2485	2485	2485	0
603	20230608	110900	351327020	2485	2485	2485	2485	0
604	20230608	110800	351327020	2485	2485	2485	2485	1
605	20230608	110700	351324535	2485	2485	2485	2485	0
606	20230608	110600	351324535	2485	2485	2485	2485	0
607	20230608	110500	351324535	2485	2485	2485	2485	0
608	20230608	110400	351324535	2485	2485	2485	2485	0
609	20230608	110300	351324535	2485	2485	2485	2485	4
610	20230608	110200	351314595	2485	2480	2485	2480	22
611	20230608	110100	351260010	2480	2480	2480	2480	300
612	20230608	110000	350516010	2485	2485	2485	2485	1
613	20230608	105900	350513525	2485	2485	2485	2485	1
614	20230608	105800	350511040	2490	2490	2490	2490	1
615	20230608	105700	350508550	2480	2480	2480	2480	123
616	20230608	105600	350203510	2490	2485	2490	2485	31
617	20230608	105500	350126465	2480	2480	2480	2480	32
618	20230608	105400	350047105	2485	2485	2485	2485	0
619	20230608	105300	350047105	2485	2485	2485	2485	0
620	20230608	105200	350047105	2485	2485	2485	2485	0
621	20230608	105100	350047105	2485	2485	2485	2485	0
622	20230608	105000	350047105	2485	2485	2485	2485	1
623	20230608	104900	350044620	2485	2485	2485	2485	0
624	20230608	104800	350044620	2485	2485	2485	2485	20
625	20230608	104700	349994920	2485	2485	2485	2485	0
626	20230608	104600	349994920	2485	2485	2485	2485	214
627	20230608	104500	349463130	2485	2485	2485	2485	0
628	20230608	104400	349463130	2485	2490	2490	2480	1840
629	20230608	104300	344898790	2490	2495	2495	2490	1726
630	20230608	104200	340601045	2490	2490	2490	2490	101
631	20230608	104100	340349555	2495	2495	2495	2495	1
632	20230608	104000	340347060	2490	2490	2490	2490	0
633	20230608	103900	340347060	2490	2490	2490	2490	0
634	20230608	103800	340347060	2490	2490	2490	2490	1
635	20230608	103700	340344570	2495	2490	2495	2490	33
636	20230608	103600	340262240	2490	2490	2490	2485	220
637	20230608	103500	339714480	2490	2490	2490	2490	89
638	20230608	103400	339492870	2485	2485	2485	2485	7
639	20230608	103300	339475475	2485	2480	2485	2480	201
640	20230608	103200	338976490	2485	2485	2485	2485	1
641	20230608	103100	338974005	2485	2485	2485	2485	0
642	20230608	103000	338974005	2485	2485	2485	2485	253
643	20230608	102900	338345300	2485	2480	2490	2480	319
644	20230608	102800	337553380	2480	2480	2480	2480	0
645	20230608	102700	337553380	2480	2480	2480	2480	0
646	20230608	102600	337553380	2480	2480	2485	2480	55
647	20230608	102500	337416810	2480	2490	2490	2475	185
648	20230608	102400	336958280	2490	2485	2490	2485	109
649	20230608	102300	336686885	2490	2485	2490	2485	3
650	20230608	102200	336679425	2490	2490	2490	2490	0
651	20230608	102100	336679425	2490	2475	2490	2475	1001
652	20230608	102000	334192635	2480	2480	2480	2480	0
653	20230608	101900	334192635	2480	2480	2480	2480	0
654	20230608	101800	334192635	2480	2480	2480	2480	0
655	20230608	101700	334192635	2480	2480	2480	2480	320
656	20230608	101600	333399035	2480	2480	2480	2480	1
657	20230608	101500	333396555	2480	2480	2480	2480	11
658	20230608	101400	333369275	2475	2475	2475	2475	258
659	20230608	101300	332730725	2470	2470	2470	2470	3
660	20230608	101200	332723315	2465	2465	2465	2465	84
661	20230608	101100	332516255	2470	2470	2470	2470	0
662	20230608	101000	332516255	2470	2470	2470	2470	1
663	20230608	100900	332513785	2460	2465	2465	2460	2000
664	20230608	100800	327592495	2465	2465	2465	2465	0
665	20230608	100700	327592495	2465	2475	2475	2465	40
666	20230608	100600	327493835	2480	2480	2480	2480	0
667	20230608	100500	327493835	2480	2480	2480	2465	4481
668	20230608	100400	316418670	2480	2480	2480	2480	20
669	20230608	100300	316369070	2470	2465	2470	2465	195
670	20230608	100200	315887670	2465	2465	2465	2465	3
671	20230608	100100	315880275	2465	2465	2465	2465	6
672	20230608	100000	315865485	2470	2465	2470	2465	92
673	20230608	095900	315638650	2465	2465	2465	2465	89
674	20230608	095800	315419265	2460	2470	2470	2460	2124
675	20230608	095700	310190805	2465	2465	2465	2465	318
676	20230608	095600	309406935	2460	2470	2470	2460	3011
677	20230608	095500	301994855	2470	2460	2470	2460	31
678	20230608	095400	301918585	2470	2470	2470	2470	5
679	20230608	095300	301906235	2470	2470	2470	2470	0
680	20230608	095200	301906235	2470	2470	2470	2460	1196
681	20230608	095100	298958150	2470	2470	2470	2470	40
682	20230608	095000	298859350	2470	2470	2470	2470	101
683	20230608	094900	298609880	2470	2470	2470	2470	1001
684	20230608	094800	296137410	2465	2470	2470	2465	163
685	20230608	094700	295734900	2470	2470	2470	2470	311
686	20230608	094600	294966730	2465	2460	2465	2460	100
687	20230608	094500	294720250	2460	2460	2460	2460	96
688	20230608	094400	294484090	2470	2465	2470	2465	20
689	20230608	094300	294434775	2455	2455	2455	2455	0
690	20230608	094200	294434775	2455	2470	2470	2450	10078
691	20230608	094100	269692945	2475	2475	2475	2470	906
692	20230608	094000	267450935	2475	2470	2475	2470	28
693	20230608	093900	267381640	2465	2470	2480	2465	1832
694	20230608	093800	262852700	2480	2480	2480	2480	1
695	20230608	093700	262850220	2480	2480	2480	2470	635
696	20230608	093600	261276750	2480	2480	2480	2480	1
697	20230608	093500	261274270	2485	2485	2485	2485	0
698	20230608	093400	261274270	2485	2470	2500	2460	2004
699	20230608	093300	256278985	2470	2465	2470	2465	502
700	20230608	093200	255041550	2460	2465	2465	2460	3
701	20230608	093100	255034160	2455	2465	2465	2455	326
702	20230608	093000	254233195	2455	2460	2460	2455	15
703	20230608	092900	254196360	2450	2460	2465	2445	1678
704	20230608	092800	250083110	2460	2465	2465	2460	1212
705	20230608	092700	247101450	2470	2470	2470	2470	0
706	20230608	092600	247101450	2470	2470	2470	2470	0
707	20230608	092500	247101450	2470	2460	2470	2455	2941
708	20230608	092400	239865395	2470	2465	2470	2460	811
709	20230608	092300	237869715	2470	2470	2470	2470	328
710	20230608	092200	237059555	2470	2470	2470	2460	2003
711	20230608	092100	232122290	2480	2470	2480	2465	1001
712	20230608	092000	229653950	2465	2480	2480	2465	1397
713	20230608	091900	226202360	2475	2475	2480	2475	1242
714	20230608	091800	223123560	2485	2470	2485	2465	2209
715	20230608	091700	217656830	2460	2475	2485	2455	4751
716	20230608	091600	205931095	2475	2475	2485	2475	13818
717	20230608	091500	171731525	2375	2375	2375	2375	0
718	20230608	091400	171731525	2375	2520	2520	2375	32659
719	20230608	091300	91176200	2535	2535	2535	2535	200
720	20230608	091200	90669200	2520	2535	2535	2520	4058
721	20230608	091100	80424835	2540	2540	2540	2540	8
722	20230608	091000	80404515	2540	2540	2545	2540	853
723	20230608	090900	78237075	2540	2565	2565	2540	1000
724	20230608	090800	75687280	2560	2565	2565	2560	3052
725	20230608	090700	67868805	2575	2585	2585	2575	5157
726	20230608	090600	54575330	2580	2565	2580	2565	3053
727	20230608	090500	46715455	2575	2560	2575	2555	3116
728	20230608	090400	38717615	2560	2550	2575	2550	3426
729	20230608	090300	29957635	2545	2545	2545	2545	934
730	20230608	090200	27580605	2540	2530	2540	2525	1792
731	20230608	090100	23038950	2530	2565	2565	2520	5396
732	20230608	090000	9394900	2540	2535	2575	2535	3580