KissMeData/388800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211000	132139070	2355	2355	2355	2355	637
3	20230607	210900	132139070	2355	2355	2355	2355	0
4	20230607	210800	132139070	2355	2355	2355	2355	0
5	20230607	210700	132139070	2355	2355	2355	2355	0
6	20230607	210600	132139070	2355	2355	2355	2355	0
7	20230607	210500	132139070	2355	2355	2355	2355	0
8	20230607	210400	132139070	2355	2355	2355	2355	0
9	20230607	210300	132139070	2355	2355	2355	2355	0
10	20230607	210200	132139070	2355	2355	2355	2355	0
11	20230607	210100	132139070	2355	2355	2355	2355	0
12	20230607	210000	132139070	2355	2355	2355	2355	0
13	20230607	205900	132139070	2355	2355	2355	2355	0
14	20230607	205800	132139070	2355	2355	2355	2355	0
15	20230607	205700	132139070	2355	2355	2355	2355	0
16	20230607	205600	132139070	2355	2355	2355	2355	0
17	20230607	205500	132139070	2355	2355	2355	2355	0
18	20230607	205400	132139070	2355	2355	2355	2355	0
19	20230607	205300	132139070	2355	2355	2355	2355	0
20	20230607	205200	132139070	2355	2355	2355	2355	0
21	20230607	205100	132139070	2355	2355	2355	2355	0
22	20230607	205000	132139070	2355	2355	2355	2355	0
23	20230607	204900	132139070	2355	2355	2355	2355	0
24	20230607	204800	132139070	2355	2355	2355	2355	0
25	20230607	204700	132139070	2355	2355	2355	2355	0
26	20230607	204600	132139070	2355	2355	2355	2355	0
27	20230607	204500	132139070	2355	2355	2355	2355	0
28	20230607	204400	132139070	2355	2355	2355	2355	0
29	20230607	204300	132139070	2355	2355	2355	2355	0
30	20230607	204200	132139070	2355	2355	2355	2355	0
31	20230607	204100	132139070	2355	2355	2355	2355	0
32	20230607	204000	132139070	2355	2355	2355	2355	637
33	20230607	203900	132139070	2355	2355	2355	2355	0
34	20230607	203800	132139070	2355	2355	2355	2355	0
35	20230607	203700	132139070	2355	2355	2355	2355	0
36	20230607	203600	132139070	2355	2355	2355	2355	0
37	20230607	203500	132139070	2355	2355	2355	2355	0
38	20230607	203400	132139070	2355	2355	2355	2355	0
39	20230607	203300	132139070	2355	2355	2355	2355	0
40	20230607	203200	132139070	2355	2355	2355	2355	0
41	20230607	203100	132139070	2355	2355	2355	2355	0
42	20230607	203000	132139070	2355	2355	2355	2355	0
43	20230607	202900	132139070	2355	2355	2355	2355	0
44	20230607	202800	132139070	2355	2355	2355	2355	0
45	20230607	202700	132139070	2355	2355	2355	2355	0
46	20230607	202600	132139070	2355	2355	2355	2355	0
47	20230607	202500	132139070	2355	2355	2355	2355	0
48	20230607	202400	132139070	2355	2355	2355	2355	0
49	20230607	202300	132139070	2355	2355	2355	2355	0
50	20230607	202200	132139070	2355	2355	2355	2355	0
51	20230607	202100	132139070	2355	2355	2355	2355	0
52	20230607	202000	132139070	2355	2355	2355	2355	0
53	20230607	201900	132139070	2355	2355	2355	2355	0
54	20230607	201800	132139070	2355	2355	2355	2355	0
55	20230607	201700	132139070	2355	2355	2355	2355	0
56	20230607	201600	132139070	2355	2355	2355	2355	0
57	20230607	201500	132139070	2355	2355	2355	2355	0
58	20230607	201400	132139070	2355	2355	2355	2355	0
59	20230607	201300	132139070	2355	2355	2355	2355	0
60	20230607	201200	132139070	2355	2355	2355	2355	0
61	20230607	201100	132139070	2355	2355	2355	2355	0
62	20230607	201000	132139070	2355	2355	2355	2355	637
63	20230607	200900	132139070	2355	2355	2355	2355	0
64	20230607	200800	132139070	2355	2355	2355	2355	0
65	20230607	200700	132139070	2355	2355	2355	2355	0
66	20230607	200600	132139070	2355	2355	2355	2355	0
67	20230607	200500	132139070	2355	2355	2355	2355	0
68	20230607	200400	132139070	2355	2355	2355	2355	0
69	20230607	200300	132139070	2355	2355	2355	2355	0
70	20230607	200200	132139070	2355	2355	2355	2355	0
71	20230607	200100	132139070	2355	2355	2355	2355	0
72	20230607	200000	132139070	2355	2355	2355	2355	0
73	20230607	195900	132139070	2355	2355	2355	2355	0
74	20230607	195800	132139070	2355	2355	2355	2355	0
75	20230607	195700	132139070	2355	2355	2355	2355	0
76	20230607	195600	132139070	2355	2355	2355	2355	0
77	20230607	195500	132139070	2355	2355	2355	2355	0
78	20230607	195400	132139070	2355	2355	2355	2355	0
79	20230607	195300	132139070	2355	2355	2355	2355	0
80	20230607	195200	132139070	2355	2355	2355	2355	0
81	20230607	195100	132139070	2355	2355	2355	2355	0
82	20230607	195000	132139070	2355	2355	2355	2355	0
83	20230607	194900	132139070	2355	2355	2355	2355	0
84	20230607	194800	132139070	2355	2355	2355	2355	0
85	20230607	194700	132139070	2355	2355	2355	2355	0
86	20230607	194600	132139070	2355	2355	2355	2355	0
87	20230607	194500	132139070	2355	2355	2355	2355	0
88	20230607	194400	132139070	2355	2355	2355	2355	0
89	20230607	194300	132139070	2355	2355	2355	2355	0
90	20230607	194200	132139070	2355	2355	2355	2355	0
91	20230607	194100	132139070	2355	2355	2355	2355	0
92	20230607	194000	132139070	2355	2355	2355	2355	637
93	20230607	193900	132139070	2355	2355	2355	2355	0
94	20230607	193800	132139070	2355	2355	2355	2355	0
95	20230607	193700	132139070	2355	2355	2355	2355	0
96	20230607	193600	132139070	2355	2355	2355	2355	0
97	20230607	193500	132139070	2355	2355	2355	2355	0
98	20230607	193400	132139070	2355	2355	2355	2355	0
99	20230607	193300	132139070	2355	2355	2355	2355	0
100	20230607	193200	132139070	2355	2355	2355	2355	0
101	20230607	193100	132139070	2355	2355	2355	2355	0
102	20230607	193000	132139070	2355	2355	2355	2355	0
103	20230607	192900	132139070	2355	2355	2355	2355	0
104	20230607	192800	132139070	2355	2355	2355	2355	0
105	20230607	192700	132139070	2355	2355	2355	2355	0
106	20230607	192600	132139070	2355	2355	2355	2355	0
107	20230607	192500	132139070	2355	2355	2355	2355	0
108	20230607	192400	132139070	2355	2355	2355	2355	0
109	20230607	192300	132139070	2355	2355	2355	2355	0
110	20230607	192200	132139070	2355	2355	2355	2355	0
111	20230607	192100	132139070	2355	2355	2355	2355	0
112	20230607	192000	132139070	2355	2355	2355	2355	0
113	20230607	191900	132139070	2355	2355	2355	2355	0
114	20230607	191800	132139070	2355	2355	2355	2355	0
115	20230607	191700	132139070	2355	2355	2355	2355	0
116	20230607	191600	132139070	2355	2355	2355	2355	0
117	20230607	191500	132139070	2355	2355	2355	2355	0
118	20230607	191400	132139070	2355	2355	2355	2355	0
119	20230607	191300	132139070	2355	2355	2355	2355	0
120	20230607	191200	132139070	2355	2355	2355	2355	0
121	20230607	191100	132139070	2355	2355	2355	2355	0
122	20230607	191000	132139070	2355	2355	2355	2355	637
123	20230607	190900	132139070	2355	2355	2355	2355	0
124	20230607	190800	132139070	2355	2355	2355	2355	0
125	20230607	190700	132139070	2355	2355	2355	2355	0
126	20230607	190600	132139070	2355	2355	2355	2355	0
127	20230607	190500	132139070	2355	2355	2355	2355	0
128	20230607	190400	132139070	2355	2355	2355	2355	0
129	20230607	190300	132139070	2355	2355	2355	2355	0
130	20230607	190200	132139070	2355	2355	2355	2355	0
131	20230607	190100	132139070	2355	2355	2355	2355	0
132	20230607	190000	132139070	2355	2355	2355	2355	0
133	20230607	185900	132139070	2355	2355	2355	2355	0
134	20230607	185800	132139070	2355	2355	2355	2355	0
135	20230607	185700	132139070	2355	2355	2355	2355	0
136	20230607	185600	132139070	2355	2355	2355	2355	0
137	20230607	185500	132139070	2355	2355	2355	2355	0
138	20230607	185400	132139070	2355	2355	2355	2355	0
139	20230607	185300	132139070	2355	2355	2355	2355	0
140	20230607	185200	132139070	2355	2355	2355	2355	0
141	20230607	185100	132139070	2355	2355	2355	2355	0
142	20230607	185000	132139070	2355	2355	2355	2355	0
143	20230607	184900	132139070	2355	2355	2355	2355	0
144	20230607	184800	132139070	2355	2355	2355	2355	0
145	20230607	184700	132139070	2355	2355	2355	2355	0
146	20230607	184600	132139070	2355	2355	2355	2355	0
147	20230607	184500	132139070	2355	2355	2355	2355	0
148	20230607	184400	132139070	2355	2355	2355	2355	0
149	20230607	184300	132139070	2355	2355	2355	2355	0
150	20230607	184200	132139070	2355	2355	2355	2355	0
151	20230607	184100	132139070	2355	2355	2355	2355	0
152	20230607	184000	132139070	2355	2355	2355	2355	637
153	20230607	183900	132139070	2355	2355	2355	2355	0
154	20230607	183800	132139070	2355	2355	2355	2355	0
155	20230607	183700	132139070	2355	2355	2355	2355	0
156	20230607	183600	132139070	2355	2355	2355	2355	0
157	20230607	183500	132139070	2355	2355	2355	2355	0
158	20230607	183400	132139070	2355	2355	2355	2355	0
159	20230607	183300	132139070	2355	2355	2355	2355	0
160	20230607	183200	132139070	2355	2355	2355	2355	0
161	20230607	183100	132139070	2355	2355	2355	2355	0
162	20230607	183000	132139070	2355	2355	2355	2355	0
163	20230607	182900	132139070	2355	2355	2355	2355	0
164	20230607	182800	132139070	2355	2355	2355	2355	0
165	20230607	182700	132139070	2355	2355	2355	2355	0
166	20230607	182600	132139070	2355	2355	2355	2355	0
167	20230607	182500	132139070	2355	2355	2355	2355	0
168	20230607	182400	132139070	2355	2355	2355	2355	0
169	20230607	182300	132139070	2355	2355	2355	2355	0
170	20230607	182200	132139070	2355	2355	2355	2355	0
171	20230607	182100	132139070	2355	2355	2355	2355	0
172	20230607	182000	132139070	2355	2355	2355	2355	0
173	20230607	181900	132139070	2355	2355	2355	2355	0
174	20230607	181800	132139070	2355	2355	2355	2355	0
175	20230607	181700	132139070	2355	2355	2355	2355	0
176	20230607	181600	132139070	2355	2355	2355	2355	0
177	20230607	181500	132139070	2355	2355	2355	2355	0
178	20230607	181400	132139070	2355	2355	2355	2355	0
179	20230607	181300	132139070	2355	2355	2355	2355	0
180	20230607	181200	132139070	2355	2355	2355	2355	0
181	20230607	181100	132139070	2355	2355	2355	2355	0
182	20230607	181000	132139070	2355	2355	2355	2355	637
183	20230607	180900	132139070	2355	2355	2355	2355	0
184	20230607	180800	132139070	2355	2355	2355	2355	0
185	20230607	180700	132139070	2355	2355	2355	2355	0
186	20230607	180600	132139070	2355	2355	2355	2355	0
187	20230607	180500	132139070	2355	2355	2355	2355	0
188	20230607	180400	132139070	2355	2355	2355	2355	0
189	20230607	180300	132139070	2355	2355	2355	2355	0
190	20230607	180200	132139070	2355	2355	2355	2355	0
191	20230607	180100	132139070	2355	2355	2355	2355	0
192	20230607	180000	132139070	2355	2355	2355	2355	0
193	20230607	175900	132139070	2355	2355	2355	2355	0
194	20230607	175800	132139070	2355	2355	2355	2355	0
195	20230607	175700	132139070	2355	2355	2355	2355	0
196	20230607	175600	132139070	2355	2355	2355	2355	0
197	20230607	175500	132139070	2355	2355	2355	2355	0
198	20230607	175400	132139070	2355	2355	2355	2355	0
199	20230607	175300	132139070	2355	2355	2355	2355	0
200	20230607	175200	132139070	2355	2355	2355	2355	0
201	20230607	175100	132139070	2355	2355	2355	2355	0
202	20230607	175000	132139070	2355	2355	2355	2355	0
203	20230607	174900	132139070	2355	2355	2355	2355	0
204	20230607	174800	132139070	2355	2355	2355	2355	0
205	20230607	174700	132139070	2355	2355	2355	2355	0
206	20230607	174600	132139070	2355	2355	2355	2355	0
207	20230607	174500	132139070	2355	2355	2355	2355	0
208	20230607	174400	132139070	2355	2355	2355	2355	0
209	20230607	174300	132139070	2355	2355	2355	2355	0
210	20230607	174200	132139070	2355	2355	2355	2355	0
211	20230607	174100	132139070	2355	2355	2355	2355	0
212	20230607	174000	132139070	2355	2355	2355	2355	637
213	20230607	173900	132139070	2355	2355	2355	2355	0
214	20230607	173800	132139070	2355	2355	2355	2355	0
215	20230607	173700	132139070	2355	2355	2355	2355	0
216	20230607	173600	132139070	2355	2355	2355	2355	0
217	20230607	173500	132139070	2355	2355	2355	2355	0
218	20230607	173400	132139070	2355	2355	2355	2355	0
219	20230607	173300	132139070	2355	2355	2355	2355	0
220	20230607	173200	132139070	2355	2355	2355	2355	0
221	20230607	173100	132139070	2355	2355	2355	2355	0
222	20230607	173000	132139070	2355	2355	2355	2355	0
223	20230607	172900	132139070	2355	2355	2355	2355	0
224	20230607	172800	132139070	2355	2355	2355	2355	0
225	20230607	172700	132139070	2355	2355	2355	2355	0
226	20230607	172600	132139070	2355	2355	2355	2355	0
227	20230607	172500	132139070	2355	2355	2355	2355	0
228	20230607	172400	132139070	2355	2355	2355	2355	0
229	20230607	172300	132139070	2355	2355	2355	2355	0
230	20230607	172200	132139070	2355	2355	2355	2355	0
231	20230607	172100	132139070	2355	2355	2355	2355	0
232	20230607	172000	132139070	2355	2355	2355	2355	0
233	20230607	171900	132139070	2355	2355	2355	2355	0
234	20230607	171800	132139070	2355	2355	2355	2355	0
235	20230607	171700	132139070	2355	2355	2355	2355	0
236	20230607	171600	132139070	2355	2355	2355	2355	0
237	20230607	171500	132139070	2355	2355	2355	2355	0
238	20230607	171400	132139070	2355	2355	2355	2355	0
239	20230607	171300	132139070	2355	2355	2355	2355	0
240	20230607	171200	132139070	2355	2355	2355	2355	0
241	20230607	171100	132139070	2355	2355	2355	2355	0
242	20230607	171000	132139070	2355	2355	2355	2355	637
243	20230607	170900	132139070	2355	2355	2355	2355	0
244	20230607	170800	132139070	2355	2355	2355	2355	0
245	20230607	170700	132139070	2355	2355	2355	2355	0
246	20230607	170600	132139070	2355	2355	2355	2355	0
247	20230607	170500	132139070	2355	2355	2355	2355	0
248	20230607	170400	132139070	2355	2355	2355	2355	0
249	20230607	170300	132139070	2355	2355	2355	2355	0
250	20230607	170200	132139070	2355	2355	2355	2355	0
251	20230607	170100	132139070	2355	2355	2355	2355	0
252	20230607	170000	132139070	2355	2355	2355	2355	0
253	20230607	165900	132139070	2355	2355	2355	2355	0
254	20230607	165800	132139070	2355	2355	2355	2355	0
255	20230607	165700	132139070	2355	2355	2355	2355	0
256	20230607	165600	132139070	2355	2355	2355	2355	0
257	20230607	165500	132139070	2355	2355	2355	2355	0
258	20230607	165400	132139070	2355	2355	2355	2355	0
259	20230607	165300	132139070	2355	2355	2355	2355	0
260	20230607	165200	132139070	2355	2355	2355	2355	0
261	20230607	165100	132139070	2355	2355	2355	2355	0
262	20230607	165000	132139070	2355	2355	2355	2355	0
263	20230607	164900	132139070	2355	2355	2355	2355	0
264	20230607	164800	132139070	2355	2355	2355	2355	0
265	20230607	164700	132139070	2355	2355	2355	2355	0
266	20230607	164600	132139070	2355	2355	2355	2355	0
267	20230607	164500	132139070	2355	2355	2355	2355	0
268	20230607	164400	132139070	2355	2355	2355	2355	0
269	20230607	164300	132139070	2355	2355	2355	2355	0
270	20230607	164200	132139070	2355	2355	2355	2355	0
271	20230607	164100	132139070	2355	2355	2355	2355	0
272	20230607	164000	132139070	2355	2355	2355	2355	637
273	20230607	163900	132139070	2355	2355	2355	2355	0
274	20230607	163800	132139070	2355	2355	2355	2355	0
275	20230607	163700	132139070	2355	2355	2355	2355	0
276	20230607	163600	132139070	2355	2355	2355	2355	0
277	20230607	163500	132139070	2355	2355	2355	2355	0
278	20230607	163400	132139070	2355	2355	2355	2355	0
279	20230607	163300	132139070	2355	2355	2355	2355	0
280	20230607	163200	132139070	2355	2355	2355	2355	0
281	20230607	163100	132139070	2355	2355	2355	2355	0
282	20230607	163000	132139070	2355	2355	2355	2355	0
283	20230607	162900	132139070	2355	2355	2355	2355	0
284	20230607	162800	132139070	2355	2355	2355	2355	0
285	20230607	162700	132139070	2355	2355	2355	2355	0
286	20230607	162600	132139070	2355	2355	2355	2355	0
287	20230607	162500	132139070	2355	2355	2355	2355	0
288	20230607	162400	132139070	2355	2355	2355	2355	0
289	20230607	162300	132139070	2355	2355	2355	2355	0
290	20230607	162200	132139070	2355	2355	2355	2355	0
291	20230607	162100	132139070	2355	2355	2355	2355	0
292	20230607	162000	132139070	2355	2355	2355	2355	0
293	20230607	161900	132139070	2355	2355	2355	2355	0
294	20230607	161800	132139070	2355	2355	2355	2355	0
295	20230607	161700	132139070	2355	2355	2355	2355	0
296	20230607	161600	132139070	2355	2355	2355	2355	0
297	20230607	161500	132139070	2355	2355	2355	2355	0
298	20230607	161400	132139070	2355	2355	2355	2355	0
299	20230607	161300	132139070	2355	2355	2355	2355	0
300	20230607	161200	132139070	2355	2355	2355	2355	0
301	20230607	161100	132139070	2355	2355	2355	2355	0
302	20230607	161000	132139070	2355	2355	2355	2355	637
303	20230607	160900	132139070	2355	2355	2355	2355	0
304	20230607	160800	132139070	2355	2355	2355	2355	0
305	20230607	160700	132139070	2355	2355	2355	2355	0
306	20230607	160600	132139070	2355	2355	2355	2355	0
307	20230607	160500	132139070	2355	2355	2355	2355	0
308	20230607	160400	132139070	2355	2355	2355	2355	0
309	20230607	160300	132139070	2355	2355	2355	2355	0
310	20230607	160200	132139070	2355	2355	2355	2355	0
311	20230607	160100	132139070	2355	2355	2355	2355	0
312	20230607	160000	132139070	2355	2355	2355	2355	0
313	20230607	155900	132139070	2355	2355	2355	2355	0
314	20230607	155800	132139070	2355	2355	2355	2355	0
315	20230607	155700	132139070	2355	2355	2355	2355	0
316	20230607	155600	132139070	2355	2355	2355	2355	0
317	20230607	155500	132139070	2355	2355	2355	2355	0
318	20230607	155400	132139070	2355	2355	2355	2355	0
319	20230607	155300	132139070	2355	2355	2355	2355	0
320	20230607	155200	132139070	2355	2355	2355	2355	0
321	20230607	155100	132139070	2355	2355	2355	2355	0
322	20230607	155000	132139070	2355	2355	2355	2355	0
323	20230607	154900	132139070	2355	2355	2355	2355	0
324	20230607	154800	132139070	2355	2355	2355	2355	0
325	20230607	154700	132139070	2355	2355	2355	2355	0
326	20230607	154600	132139070	2355	2355	2355	2355	0
327	20230607	154500	132139070	2355	2355	2355	2355	0
328	20230607	154400	132139070	2355	2355	2355	2355	0
329	20230607	154300	132139070	2355	2355	2355	2355	0
330	20230607	154200	132139070	2355	2355	2355	2355	0
331	20230607	154100	132139070	2355	2355	2355	2355	0
332	20230607	154000	132139070	2355	2355	2355	2355	637
333	20230607	153900	132139070	2355	2355	2355	2355	0
334	20230607	153800	132139070	2355	2355	2355	2355	0
335	20230607	153700	132139070	2355	2355	2355	2355	0
336	20230607	153600	132139070	2355	2355	2355	2355	0
337	20230607	153500	132139070	2355	2355	2355	2355	0
338	20230607	153400	132139070	2355	2355	2355	2355	0
339	20230607	153300	132139070	2355	2355	2355	2355	0
340	20230607	153200	132139070	2355	2355	2355	2355	0
341	20230607	153100	132139070	2355	2355	2355	2355	0
342	20230607	153000	132139070	2355	2355	2355	2355	637
343	20230607	152900	130638935	2350	2350	2350	2350	0
344	20230607	152800	130638935	2350	2350	2350	2350	0
345	20230607	152700	130638935	2350	2350	2350	2350	0
346	20230607	152600	130638935	2350	2350	2350	2350	0
347	20230607	152500	130638935	2350	2350	2350	2350	0
348	20230607	152400	130638935	2350	2350	2350	2350	0
349	20230607	152300	130638935	2350	2350	2350	2350	0
350	20230607	152200	130638935	2350	2350	2350	2350	0
351	20230607	152100	130638935	2350	2350	2350	2350	0
352	20230607	152000	130638935	2350	2350	2350	2350	0
353	20230607	151900	130638935	2350	2350	2350	2350	0
354	20230607	151800	130638935	2350	2350	2350	2350	0
355	20230607	151700	130638935	2350	2350	2350	2350	0
356	20230607	151600	130638935	2350	2350	2350	2350	0
357	20230607	151500	130638935	2350	2350	2350	2350	0
358	20230607	151400	130638935	2350	2350	2350	2350	0
359	20230607	151300	130638935	2350	2350	2350	2350	0
360	20230607	151200	130638935	2350	2350	2350	2350	0
361	20230607	151100	130638935	2350	2350	2350	2350	0
362	20230607	151000	130638935	2350	2350	2350	2350	0
363	20230607	150900	130638935	2350	2350	2350	2350	0
364	20230607	150800	130638935	2350	2350	2350	2350	0
365	20230607	150700	130638935	2350	2350	2350	2350	0
366	20230607	150600	130638935	2350	2350	2350	2350	0
367	20230607	150500	130638935	2350	2350	2350	2350	0
368	20230607	150400	130638935	2350	2350	2350	2350	0
369	20230607	150300	130638935	2350	2350	2350	2350	0
370	20230607	150200	130638935	2350	2350	2350	2350	0
371	20230607	150100	130638935	2350	2350	2350	2350	0
372	20230607	150000	130638935	2350	2350	2350	2350	0
373	20230607	145900	130638935	2350	2350	2350	2350	152
374	20230607	145800	130281735	2350	2350	2350	2350	20
375	20230607	145700	130234735	2350	2350	2350	2350	40
376	20230607	145600	130140735	2350	2350	2350	2350	154
377	20230607	145500	129778835	2350	2350	2350	2350	39
378	20230607	145400	129687185	2350	2350	2350	2350	20
379	20230607	145300	129640185	2350	2350	2350	2350	40
380	20230607	145200	129546185	2350	2350	2350	2350	110
381	20230607	145100	129287685	2350	2350	2350	2350	42
382	20230607	145000	129188985	2350	2350	2350	2350	17
383	20230607	144900	129149035	2350	2350	2350	2350	22
384	20230607	144800	129097335	2350	2350	2350	2350	167
385	20230607	144700	128704885	2350	2350	2350	2350	17
386	20230607	144600	128664935	2350	2350	2350	2350	40
387	20230607	144500	128570935	2350	2350	2350	2350	23
388	20230607	144400	128516885	2350	2350	2350	2350	136
389	20230607	144300	128197285	2350	2350	2350	2350	17
390	20230607	144200	128157335	2350	2350	2350	2350	40
391	20230607	144100	128063335	2350	2350	2350	2350	23
392	20230607	144000	128009285	2350	2350	2350	2350	181
393	20230607	143900	127583935	2350	2350	2350	2350	20
394	20230607	143800	127536935	2350	2350	2350	2350	40
395	20230607	143700	127442935	2350	2350	2350	2350	22
396	20230607	143600	127391235	2350	2350	2350	2350	117
397	20230607	143500	127116285	2350	2350	2350	2350	19
398	20230607	143400	127071635	2340	2350	2350	2340	27
399	20230607	143300	127008225	2350	2350	2350	2350	39
400	20230607	143200	126916575	2350	2350	2350	2350	149
401	20230607	143100	126566425	2350	2350	2350	2350	40
402	20230607	143000	126472425	2350	2350	2350	2350	21
403	20230607	142900	126423075	2350	2350	2350	2350	42
404	20230607	142800	126324375	2350	2350	2350	2350	108
405	20230607	142700	126070575	2350	2350	2350	2350	40
406	20230607	142600	125976575	2340	2350	2350	2340	273
407	20230607	142500	125337515	2350	2350	2350	2350	36
408	20230607	142400	125252915	2350	2350	2350	2350	157
409	20230607	142300	124883965	2350	2350	2350	2350	40
410	20230607	142200	124789965	2350	2350	2350	2350	21
411	20230607	142100	124740615	2350	2350	2350	2350	19
412	20230607	142000	124695965	2350	2350	2350	2350	126
413	20230607	141900	124399865	2350	2350	2350	2350	22
414	20230607	141800	124348165	2350	2350	2350	2350	41
415	20230607	141700	124251815	2350	2350	2350	2350	17
416	20230607	141600	124211865	2350	2350	2350	2350	158
417	20230607	141500	123840565	2350	2350	2350	2350	21
418	20230607	141400	123791215	2350	2350	2350	2350	39
419	20230607	141300	123699565	2350	2350	2350	2350	124
420	20230607	141200	123408165	2350	2350	2350	2350	40
421	20230607	141100	123314165	2350	2350	2350	2350	21
422	20230607	141000	123264815	2350	2350	2350	2350	39
423	20230607	140900	123173165	2350	2350	2350	2350	143
424	20230607	140800	122837115	2350	2350	2350	2350	22
425	20230607	140700	122785415	2350	2350	2350	2350	39
426	20230607	140600	122693765	2350	2350	2350	2350	19
427	20230607	140500	122649115	2350	2350	2350	2350	139
428	20230607	140400	122322465	2350	2350	2350	2350	20
429	20230607	140300	122275465	2350	2350	2350	2350	43
430	20230607	140200	122174415	2350	2350	2350	2350	17
431	20230607	140100	122134465	2350	2350	2350	2350	175
432	20230607	140000	121723215	2350	2350	2350	2350	24
433	20230607	135900	121666815	2350	2345	2350	2345	37
434	20230607	135800	121579935	2345	2345	2345	2345	419
435	20230607	135700	120597380	2345	2345	2345	2345	127
436	20230607	135600	120299565	2345	2345	2345	2345	23
437	20230607	135500	120245630	2345	2345	2345	2345	17
438	20230607	135400	120205765	2350	2350	2350	2350	40
439	20230607	135300	120111765	2350	2350	2350	2350	147
440	20230607	135200	119766315	2350	2350	2350	2350	43
441	20230607	135100	119665265	2350	2350	2350	2350	16
442	20230607	135000	119627665	2350	2350	2350	2350	40
443	20230607	134900	119533665	2350	2350	2350	2350	120
444	20230607	134800	119251665	2350	2350	2350	2350	38
445	20230607	134700	119162365	2350	2350	2350	2350	19
446	20230607	134600	119117715	2350	2350	2350	2350	40
447	20230607	134500	119023715	2350	2350	2350	2350	163
448	20230607	134400	118640665	2350	2350	2350	2350	39
449	20230607	134300	118549015	2350	2350	2350	2350	19
450	20230607	134200	118504365	2350	2350	2350	2350	21
451	20230607	134100	118455015	2350	2350	2350	2350	122
452	20230607	134000	118168315	2350	2350	2350	2350	18
453	20230607	133900	118126015	2350	2350	2350	2350	40
454	20230607	133800	118032015	2350	2340	2350	2340	32
455	20230607	133700	117956905	2350	2350	2350	2350	183
456	20230607	133600	117526855	2350	2350	2350	2350	17
457	20230607	133500	117486905	2350	2350	2350	2350	40
458	20230607	133400	117392905	2350	2350	2350	2350	23
459	20230607	133300	117338855	2350	2350	2350	2350	119
460	20230607	133200	117059205	2350	2350	2350	2350	18
461	20230607	133100	117016905	2350	2345	2350	2345	620
462	20230607	133000	115559915	2345	2350	2350	2345	150
463	20230607	132900	115207435	2350	2350	2350	2350	39
464	20230607	132800	115115785	2350	2350	2350	2350	17
465	20230607	132700	115075835	2350	2350	2350	2350	20
466	20230607	132600	115028835	2350	2350	2350	2350	143
467	20230607	132500	114692785	2350	2350	2350	2350	17
468	20230607	132400	114652835	2350	2350	2350	2350	40
469	20230607	132300	114558835	2350	2350	2350	2350	20
470	20230607	132200	114511835	2350	2350	2350	2350	174
471	20230607	132100	114102935	2350	2350	2350	2350	16
472	20230607	132000	114065335	2350	2350	2350	2350	40
473	20230607	131900	113971335	2350	2350	2350	2350	21
474	20230607	131800	113921985	2350	2350	2350	2350	134
475	20230607	131700	113607085	2350	2350	2350	2350	17
476	20230607	131600	113567135	2350	2350	2350	2350	40
477	20230607	131500	113473135	2350	2350	2350	2350	23
478	20230607	131400	113419085	2350	2350	2350	2350	158
479	20230607	131300	113047785	2350	2350	2350	2350	40
480	20230607	131200	112953785	2350	2350	2350	2350	22
481	20230607	131100	112902085	2350	2350	2350	2350	39
482	20230607	131000	112810435	2350	2350	2350	2350	101
483	20230607	130900	112573085	2350	2350	2350	2350	40
484	20230607	130800	112479085	2350	2345	2350	2345	22
485	20230607	130700	112427390	2350	2350	2350	2350	44
486	20230607	130600	112323990	2350	2350	2350	2350	136
487	20230607	130500	112004390	2350	2350	2350	2350	40
488	20230607	130400	111910390	2350	2350	2350	2350	23
489	20230607	130300	111856340	2350	2350	2350	2350	38
490	20230607	130200	111767040	2350	2350	2350	2350	182
491	20230607	130100	111339340	2350	2350	2350	2350	23
492	20230607	130000	111285290	2350	2350	2350	2350	39
493	20230607	125900	111193640	2350	2350	2350	2350	18
494	20230607	125800	111151340	2350	2350	2350	2350	155
495	20230607	125700	110787090	2350	2350	2350	2350	24
496	20230607	125600	110730690	2350	2350	2350	2345	72
497	20230607	125500	110561670	2350	2350	2350	2350	20
498	20230607	125400	110514670	2345	2345	2345	2345	50
499	20230607	125300	110397420	2350	2350	2350	2350	22
500	20230607	125200	110345720	2350	2350	2350	2350	39
501	20230607	125100	110254070	2345	2345	2345	2345	1550
502	20230607	125000	106619320	2345	2345	2345	2345	164
503	20230607	124900	106234740	2345	2345	2345	2345	24
504	20230607	124800	106178460	2345	2345	2345	2345	16
505	20230607	124700	106140940	2345	2345	2345	2345	138
506	20230607	124600	105817330	2345	2345	2345	2345	21
507	20230607	124500	105768085	2345	2345	2345	2345	42
508	20230607	124400	105669595	2345	2345	2345	2345	17
509	20230607	124300	105629730	2345	2345	2345	2345	154
510	20230607	124200	105268600	2345	2345	2345	2345	21
511	20230607	124100	105219355	2345	2345	2345	2335	146
512	20230607	124000	104878045	2345	2350	2350	2345	32
513	20230607	123900	104802910	2350	2350	2350	2350	149
514	20230607	123800	104452760	2350	2350	2350	2350	23
515	20230607	123700	104398710	2350	2350	2350	2350	38
516	20230607	123600	104309410	2350	2350	2350	2350	19
517	20230607	123500	104264760	2350	2350	2350	2350	158
518	20230607	123400	103893460	2350	2350	2350	2350	22
519	20230607	123300	103841760	2350	2350	2350	2350	18
520	20230607	123200	103799460	2350	2350	2350	2350	40
521	20230607	123100	103705460	2350	2350	2350	2350	127
522	20230607	123000	103407010	2350	2345	2350	2345	49
523	20230607	122900	103291890	2350	2350	2350	2350	18
524	20230607	122800	103249590	2350	2350	2350	2350	40
525	20230607	122700	103155590	2350	2350	2350	2350	148
526	20230607	122600	102807790	2350	2350	2350	2350	38
527	20230607	122500	102718490	2350	2350	2350	2350	18
528	20230607	122400	102676190	2350	2350	2350	2350	40
529	20230607	122300	102582190	2350	2350	2350	2350	118
530	20230607	122200	102304890	2350	2350	2350	2350	41
531	20230607	122100	102208540	2350	2350	2350	2350	19
532	20230607	122000	102163890	2350	2350	2350	2350	24
533	20230607	121900	102107490	2350	2350	2350	2350	158
534	20230607	121800	101736190	2350	2350	2350	2350	19
535	20230607	121700	101691540	2350	2350	2350	2350	40
536	20230607	121600	101597540	2350	2350	2350	2350	21
537	20230607	121500	101548190	2350	2350	2350	2350	142
538	20230607	121400	101214490	2350	2350	2350	2350	18
539	20230607	121300	101172190	2350	2350	2350	2350	40
540	20230607	121200	101078190	2350	2345	2350	2335	235
541	20230607	121100	100528845	2350	2350	2350	2350	162
542	20230607	121000	100148145	2350	2350	2350	2350	19
543	20230607	120900	100103495	2350	2350	2350	2350	41
544	20230607	120800	100007145	2350	2350	2350	2350	25
545	20230607	120700	99948395	2340	2340	2340	2340	73
546	20230607	120600	99777575	2340	2340	2340	2340	40
547	20230607	120500	99683975	2340	2340	2340	2340	24
548	20230607	120400	99627815	2340	2340	2340	2340	156
549	20230607	120300	99262775	2340	2340	2340	2340	19
550	20230607	120200	99218315	2340	2340	2340	2340	40
551	20230607	120100	99124715	2340	2340	2340	2340	22
552	20230607	120000	99073235	2340	2340	2340	2340	151
553	20230607	115900	98719895	2335	2340	2340	2335	82
554	20230607	115800	98528050	2350	2350	2350	2350	40
555	20230607	115700	98434050	2350	2350	2350	2350	24
556	20230607	115600	98377650	2350	2350	2350	2350	158
557	20230607	115500	98006350	2350	2350	2350	2350	17
558	20230607	115400	97966400	2350	2350	2350	2350	22
559	20230607	115300	97914700	2350	2350	2350	2350	40
560	20230607	115200	97820700	2350	2350	2350	2350	126
561	20230607	115100	97524600	2350	2350	2350	2350	40
562	20230607	115000	97430600	2350	2350	2350	2350	24
563	20230607	114900	97374200	2350	2350	2350	2350	37
564	20230607	114800	97287250	2350	2350	2350	2350	139
565	20230607	114700	96960600	2350	2350	2350	2350	40
566	20230607	114600	96866600	2350	2350	2350	2350	22
567	20230607	114500	96814900	2350	2350	2350	2350	42
568	20230607	114400	96716200	2350	2350	2350	2350	118
569	20230607	114300	96438900	2350	2350	2350	2350	40
570	20230607	114200	96344900	2350	2350	2350	2350	24
571	20230607	114100	96288500	2350	2350	2350	2350	47
572	20230607	114000	96178050	2350	2350	2350	2350	159
573	20230607	113900	95804400	2350	2350	2350	2350	24
574	20230607	113800	95748000	2350	2350	2350	2350	37
575	20230607	113700	95661050	2350	2350	2350	2350	519
576	20230607	113600	94441400	2350	2350	2350	2350	122
577	20230607	113500	94154700	2350	2350	2350	2350	24
578	20230607	113400	94098300	2350	2350	2350	2350	36
579	20230607	113300	94013700	2350	2350	2350	2350	20
580	20230607	113200	93966700	2350	2350	2350	2350	179
581	20230607	113100	93546050	2350	2350	2350	2350	24
582	20230607	113000	93489650	2350	2350	2350	2350	38
583	20230607	112900	93400350	2350	2350	2350	2350	18
584	20230607	112800	93358050	2350	2350	2350	2350	124
585	20230607	112700	93066650	2350	2350	2350	2350	20
586	20230607	112600	93019650	2350	2350	2350	2350	20
587	20230607	112500	92972650	2350	2350	2350	2350	40
588	20230607	112400	92878650	2350	2350	2350	2350	146
589	20230607	112300	92535550	2350	2350	2350	2350	40
590	20230607	112200	92441550	2350	2350	2350	2350	18
591	20230607	112100	92399250	2350	2350	2350	2350	139
592	20230607	112000	92072600	2350	2350	2350	2350	22
593	20230607	111900	92020900	2350	2350	2350	2350	42
594	20230607	111800	91922200	2350	2350	2350	2350	16
595	20230607	111700	91884600	2350	2350	2350	2350	154
596	20230607	111600	91522700	2350	2350	2350	2350	24
597	20230607	111500	91466300	2350	2350	2350	2350	40
598	20230607	111400	91372300	2350	2350	2350	2350	16
599	20230607	111300	91334700	2350	2350	2350	2350	128
600	20230607	111200	91033900	2350	2350	2350	2350	43
601	20230607	111100	90932850	2350	2350	2350	2350	17
602	20230607	111000	90892900	2350	2350	2350	2350	40
603	20230607	110900	90798900	2350	2350	2350	2350	143
604	20230607	110800	90462850	2350	2350	2350	2350	39
605	20230607	110700	90371200	2350	2350	2350	2350	19
606	20230607	110600	90326550	2350	2350	2350	2350	40
607	20230607	110500	90232550	2350	2350	2350	2350	125
608	20230607	110400	89938800	2350	2350	2350	2350	40
609	20230607	110300	89844800	2350	2350	2350	2350	16
610	20230607	110200	89807200	2350	2350	2350	2350	40
611	20230607	110100	89713200	2350	2350	2350	2350	134
612	20230607	110000	89398300	2350	2350	2350	2350	17
613	20230607	105900	89358350	2350	2350	2350	2350	40
614	20230607	105800	89264350	2350	2350	2350	2350	21
615	20230607	105700	89215000	2350	2350	2350	2350	150
616	20230607	105600	88862500	2350	2350	2350	2350	20
617	20230607	105500	88815500	2350	2350	2350	2350	40
618	20230607	105400	88721500	2350	2350	2350	2350	24
619	20230607	105300	88665100	2350	2350	2350	2350	173
620	20230607	105200	88258550	2350	2350	2350	2350	16
621	20230607	105100	88220950	2350	2350	2350	2350	40
622	20230607	105000	88126950	2350	2350	2350	2350	22
623	20230607	104900	88075250	2350	2350	2350	2350	129
624	20230607	104800	87772100	2350	2350	2350	2350	8719
625	20230607	104700	67282450	2350	2350	2350	2350	23
626	20230607	104600	67228400	2350	2350	2350	2350	37
627	20230607	104500	67141450	2350	2350	2350	2350	154
628	20230607	104400	66779550	2350	2350	2350	2350	40
629	20230607	104300	66685550	2350	2350	2350	2350	24
630	20230607	104200	66629150	2350	2350	2350	2350	36
631	20230607	104100	66544550	2350	2350	2350	2350	108
632	20230607	104000	66290750	2350	2350	2350	2350	40
633	20230607	103900	66196750	2350	2345	2350	2345	20
634	20230607	103800	66149835	2345	2345	2345	2345	176
635	20230607	103700	65737115	2345	2345	2345	2345	18
636	20230607	103600	65694905	2345	2345	2345	2345	40
637	20230607	103500	65601105	2345	2345	2345	2345	2024
638	20230607	103400	60854825	2345	2340	2345	2340	2709
639	20230607	103300	54515685	2340	2340	2340	2340	20
640	20230607	103200	54468885	2340	2340	2340	2340	23
641	20230607	103100	54415065	2340	2340	2340	2340	37
642	20230607	103000	54328485	2340	2340	2340	2340	2157
643	20230607	102900	49281105	2340	2340	2340	2340	140
644	20230607	102800	48953505	2340	2340	2340	2340	24
645	20230607	102700	48897345	2340	2340	2340	2340	1039
646	20230607	102600	46466085	2340	2340	2340	2340	102
647	20230607	102500	46227405	2340	2340	2340	2340	40
648	20230607	102400	46133805	2340	2340	2340	2340	1021
649	20230607	102300	43744665	2340	2340	2340	2340	96
650	20230607	102200	43520025	2340	2335	2340	2335	5089
651	20230607	102100	31612210	2335	2335	2335	2335	40
652	20230607	102000	31518810	2335	2335	2335	2335	21
653	20230607	101900	31469775	2340	2340	2340	2340	19
654	20230607	101800	31425315	2340	2340	2340	2340	137
655	20230607	101700	31104735	2340	2340	2340	2340	23
656	20230607	101600	31050915	2340	2340	2340	2340	38
657	20230607	101500	30961995	2340	2340	2340	2340	19
658	20230607	101400	30917535	2340	2340	2340	2340	184
659	20230607	101300	30486975	2340	2340	2340	2340	20
660	20230607	101200	30440175	2340	2335	2340	2335	2306
661	20230607	101100	25055565	2335	2335	2335	2335	17
662	20230607	101000	25015870	2335	2335	2335	2335	118
663	20230607	100900	24740340	2335	2335	2335	2335	21
664	20230607	100800	24691305	2335	2335	2335	2335	1543
665	20230607	100700	21088400	2335	2335	2335	2335	16
666	20230607	100600	21051040	2335	2335	2335	2335	165
667	20230607	100500	20665765	2335	2335	2335	2335	41
668	20230607	100400	20570030	2335	2335	2335	2335	16
669	20230607	100300	20532670	2335	2335	2335	2335	41
670	20230607	100200	20436935	2335	2335	2335	2335	200
671	20230607	100100	19969935	2335	2335	2335	2335	42
672	20230607	100000	19871865	2335	2335	2335	2335	18
673	20230607	095900	19829835	2335	2335	2335	2335	40
674	20230607	095800	19736435	2335	2325	2335	2325	141
675	20230607	095700	19407260	2335	2335	2335	2335	39
676	20230607	095600	19316195	2335	2335	2335	2335	20
677	20230607	095500	19269495	2335	2335	2335	2335	148
678	20230607	095400	18923915	2335	2335	2335	2335	22
679	20230607	095300	18872545	2335	2335	2335	2335	18
680	20230607	095200	18830515	2335	2335	2335	2335	40
681	20230607	095100	18737115	2335	2335	2335	2335	162
682	20230607	095000	18358845	2335	2335	2335	2335	40
683	20230607	094900	18265445	2335	2325	2335	2325	117
684	20230607	094800	17993250	2335	2335	2335	2335	40
685	20230607	094700	17899850	2335	2335	2335	2335	106
686	20230607	094600	17652340	2335	2335	2335	2335	39
687	20230607	094500	17561275	2335	2325	2335	2325	25
688	20230607	094400	17502960	2335	2335	2335	2335	41
689	20230607	094300	17407225	2335	2335	2335	2335	141
690	20230607	094200	17077990	2335	2335	2335	2335	40
691	20230607	094100	16984590	2335	2335	2335	2335	19
692	20230607	094000	16940225	2335	2335	2335	2335	40
693	20230607	093900	16846825	2335	2335	2335	2335	126
694	20230607	093800	16552615	2335	2335	2335	2335	17
695	20230607	093700	16512920	2335	2335	2335	2335	40
696	20230607	093600	16419520	2335	2335	2335	2335	21
697	20230607	093500	16370485	2335	2335	2335	2335	170
698	20230607	093400	15973535	2335	2335	2335	2335	19
699	20230607	093300	15929170	2335	2335	2335	2325	42
700	20230607	093200	15831120	2335	2335	2335	2335	23
701	20230607	093100	15777415	2335	2335	2335	2335	133
702	20230607	093000	15466860	2335	2335	2335	2335	16
703	20230607	092900	15429500	2335	2335	2335	2335	40
704	20230607	092800	15336100	2335	2335	2335	2335	23
705	20230607	092700	15282395	2335	2335	2335	2335	168
706	20230607	092600	14890115	2335	2335	2335	2335	19
707	20230607	092500	14845750	2335	2335	2335	2335	24
708	20230607	092400	14789710	2335	2335	2335	2335	39
709	20230607	092300	14698645	2335	2335	2335	2335	109
710	20230607	092200	14444130	2335	2335	2335	2325	1246
711	20230607	092100	11534780	2335	2335	2335	2335	21
712	20230607	092000	11485745	2335	2335	2335	2335	40
713	20230607	091900	11392345	2335	2335	2335	2335	143
714	20230607	091800	11058440	2335	2335	2335	2335	20
715	20230607	091700	11011740	2335	2335	2335	2335	0
716	20230607	091600	11011740	2335	2335	2335	2335	0
717	20230607	091500	11011740	2335	2335	2335	2335	98
718	20230607	091400	10782910	2330	2330	2330	2330	107
719	20230607	091300	10533600	2330	2330	2330	2330	0
720	20230607	091200	10533600	2330	2330	2330	2330	111
721	20230607	091100	10274970	2330	2330	2330	2330	0
722	20230607	091000	10274970	2330	2335	2335	2330	3001
723	20230607	090900	3267640	2335	2335	2335	2335	0
724	20230607	090800	3267640	2335	2335	2335	2335	0
725	20230607	090700	3267640	2335	2335	2335	2335	0
726	20230607	090600	3267640	2335	2335	2335	2335	1000
727	20230607	090500	932640	2320	2320	2320	2320	351
728	20230607	090400	118320	2320	2320	2320	2320	49
729	20230607	090300	4640	2320	2320	2320	2320	0
730	20230607	090200	4640	2320	2320	2320	2320	2
731	20230607	090100	0	2320	2320	2320	2320	0
732	20230607	090000	0	2320	2320	2320	2320	0