KissMeData/075970/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211800	970729170	4355	4355	4355	4355	7051
3	20230608	211700	970729170	4355	4355	4355	4355	0
4	20230608	211600	970729170	4355	4355	4355	4355	0
5	20230608	211500	970729170	4355	4355	4355	4355	0
6	20230608	211400	970729170	4355	4355	4355	4355	0
7	20230608	211300	970729170	4355	4355	4355	4355	0
8	20230608	211200	970729170	4355	4355	4355	4355	0
9	20230608	211100	970729170	4355	4355	4355	4355	0
10	20230608	211000	970729170	4355	4355	4355	4355	0
11	20230608	210900	970729170	4355	4355	4355	4355	0
12	20230608	210800	970729170	4355	4355	4355	4355	0
13	20230608	210700	970729170	4355	4355	4355	4355	0
14	20230608	210600	970729170	4355	4355	4355	4355	0
15	20230608	210500	970729170	4355	4355	4355	4355	0
16	20230608	210400	970729170	4355	4355	4355	4355	0
17	20230608	210300	970729170	4355	4355	4355	4355	0
18	20230608	210200	970729170	4355	4355	4355	4355	0
19	20230608	210100	970729170	4355	4355	4355	4355	0
20	20230608	210000	970729170	4355	4355	4355	4355	0
21	20230608	205900	970729170	4355	4355	4355	4355	0
22	20230608	205800	970729170	4355	4355	4355	4355	0
23	20230608	205700	970729170	4355	4355	4355	4355	0
24	20230608	205600	970729170	4355	4355	4355	4355	0
25	20230608	205500	970729170	4355	4355	4355	4355	0
26	20230608	205400	970729170	4355	4355	4355	4355	0
27	20230608	205300	970729170	4355	4355	4355	4355	0
28	20230608	205200	970729170	4355	4355	4355	4355	0
29	20230608	205100	970729170	4355	4355	4355	4355	0
30	20230608	205000	970729170	4355	4355	4355	4355	0
31	20230608	204900	970729170	4355	4355	4355	4355	0
32	20230608	204800	970729170	4355	4355	4355	4355	7051
33	20230608	204700	970729170	4355	4355	4355	4355	0
34	20230608	204600	970729170	4355	4355	4355	4355	0
35	20230608	204500	970729170	4355	4355	4355	4355	0
36	20230608	204400	970729170	4355	4355	4355	4355	0
37	20230608	204300	970729170	4355	4355	4355	4355	0
38	20230608	204200	970729170	4355	4355	4355	4355	0
39	20230608	204100	970729170	4355	4355	4355	4355	0
40	20230608	204000	970729170	4355	4355	4355	4355	0
41	20230608	203900	970729170	4355	4355	4355	4355	0
42	20230608	203800	970729170	4355	4355	4355	4355	0
43	20230608	203700	970729170	4355	4355	4355	4355	0
44	20230608	203600	970729170	4355	4355	4355	4355	0
45	20230608	203500	970729170	4355	4355	4355	4355	0
46	20230608	203400	970729170	4355	4355	4355	4355	0
47	20230608	203300	970729170	4355	4355	4355	4355	0
48	20230608	203200	970729170	4355	4355	4355	4355	0
49	20230608	203100	970729170	4355	4355	4355	4355	0
50	20230608	203000	970729170	4355	4355	4355	4355	0
51	20230608	202900	970729170	4355	4355	4355	4355	0
52	20230608	202800	970729170	4355	4355	4355	4355	0
53	20230608	202700	970729170	4355	4355	4355	4355	0
54	20230608	202600	970729170	4355	4355	4355	4355	0
55	20230608	202500	970729170	4355	4355	4355	4355	0
56	20230608	202400	970729170	4355	4355	4355	4355	0
57	20230608	202300	970729170	4355	4355	4355	4355	0
58	20230608	202200	970729170	4355	4355	4355	4355	0
59	20230608	202100	970729170	4355	4355	4355	4355	0
60	20230608	202000	970729170	4355	4355	4355	4355	0
61	20230608	201900	970729170	4355	4355	4355	4355	0
62	20230608	201800	970729170	4355	4355	4355	4355	7051
63	20230608	201700	970729170	4355	4355	4355	4355	0
64	20230608	201600	970729170	4355	4355	4355	4355	0
65	20230608	201500	970729170	4355	4355	4355	4355	0
66	20230608	201400	970729170	4355	4355	4355	4355	0
67	20230608	201300	970729170	4355	4355	4355	4355	0
68	20230608	201200	970729170	4355	4355	4355	4355	0
69	20230608	201100	970729170	4355	4355	4355	4355	0
70	20230608	201000	970729170	4355	4355	4355	4355	0
71	20230608	200900	970729170	4355	4355	4355	4355	0
72	20230608	200800	970729170	4355	4355	4355	4355	0
73	20230608	200700	970729170	4355	4355	4355	4355	0
74	20230608	200600	970729170	4355	4355	4355	4355	0
75	20230608	200500	970729170	4355	4355	4355	4355	0
76	20230608	200400	970729170	4355	4355	4355	4355	0
77	20230608	200300	970729170	4355	4355	4355	4355	0
78	20230608	200200	970729170	4355	4355	4355	4355	0
79	20230608	200100	970729170	4355	4355	4355	4355	0
80	20230608	200000	970729170	4355	4355	4355	4355	0
81	20230608	195900	970729170	4355	4355	4355	4355	0
82	20230608	195800	970729170	4355	4355	4355	4355	0
83	20230608	195700	970729170	4355	4355	4355	4355	0
84	20230608	195600	970729170	4355	4355	4355	4355	0
85	20230608	195500	970729170	4355	4355	4355	4355	0
86	20230608	195400	970729170	4355	4355	4355	4355	0
87	20230608	195300	970729170	4355	4355	4355	4355	0
88	20230608	195200	970729170	4355	4355	4355	4355	0
89	20230608	195100	970729170	4355	4355	4355	4355	0
90	20230608	195000	970729170	4355	4355	4355	4355	0
91	20230608	194900	970729170	4355	4355	4355	4355	0
92	20230608	194800	970729170	4355	4355	4355	4355	7051
93	20230608	194700	970729170	4355	4355	4355	4355	0
94	20230608	194600	970729170	4355	4355	4355	4355	0
95	20230608	194500	970729170	4355	4355	4355	4355	0
96	20230608	194400	970729170	4355	4355	4355	4355	0
97	20230608	194300	970729170	4355	4355	4355	4355	0
98	20230608	194200	970729170	4355	4355	4355	4355	0
99	20230608	194100	970729170	4355	4355	4355	4355	0
100	20230608	194000	970729170	4355	4355	4355	4355	0
101	20230608	193900	970729170	4355	4355	4355	4355	0
102	20230608	193800	970729170	4355	4355	4355	4355	0
103	20230608	193700	970729170	4355	4355	4355	4355	0
104	20230608	193600	970729170	4355	4355	4355	4355	0
105	20230608	193500	970729170	4355	4355	4355	4355	0
106	20230608	193400	970729170	4355	4355	4355	4355	0
107	20230608	193300	970729170	4355	4355	4355	4355	0
108	20230608	193200	970729170	4355	4355	4355	4355	0
109	20230608	193100	970729170	4355	4355	4355	4355	0
110	20230608	193000	970729170	4355	4355	4355	4355	0
111	20230608	192900	970729170	4355	4355	4355	4355	0
112	20230608	192800	970729170	4355	4355	4355	4355	0
113	20230608	192700	970729170	4355	4355	4355	4355	0
114	20230608	192600	970729170	4355	4355	4355	4355	0
115	20230608	192500	970729170	4355	4355	4355	4355	0
116	20230608	192400	970729170	4355	4355	4355	4355	0
117	20230608	192300	970729170	4355	4355	4355	4355	0
118	20230608	192200	970729170	4355	4355	4355	4355	0
119	20230608	192100	970729170	4355	4355	4355	4355	0
120	20230608	192000	970729170	4355	4355	4355	4355	0
121	20230608	191900	970729170	4355	4355	4355	4355	0
122	20230608	191800	970729170	4355	4355	4355	4355	7051
123	20230608	191700	970729170	4355	4355	4355	4355	0
124	20230608	191600	970729170	4355	4355	4355	4355	0
125	20230608	191500	970729170	4355	4355	4355	4355	0
126	20230608	191400	970729170	4355	4355	4355	4355	0
127	20230608	191300	970729170	4355	4355	4355	4355	0
128	20230608	191200	970729170	4355	4355	4355	4355	0
129	20230608	191100	970729170	4355	4355	4355	4355	0
130	20230608	191000	970729170	4355	4355	4355	4355	0
131	20230608	190900	970729170	4355	4355	4355	4355	0
132	20230608	190800	970729170	4355	4355	4355	4355	0
133	20230608	190700	970729170	4355	4355	4355	4355	0
134	20230608	190600	970729170	4355	4355	4355	4355	0
135	20230608	190500	970729170	4355	4355	4355	4355	0
136	20230608	190400	970729170	4355	4355	4355	4355	0
137	20230608	190300	970729170	4355	4355	4355	4355	0
138	20230608	190200	970729170	4355	4355	4355	4355	0
139	20230608	190100	970729170	4355	4355	4355	4355	0
140	20230608	190000	970729170	4355	4355	4355	4355	0
141	20230608	185900	970729170	4355	4355	4355	4355	0
142	20230608	185800	970729170	4355	4355	4355	4355	0
143	20230608	185700	970729170	4355	4355	4355	4355	0
144	20230608	185600	970729170	4355	4355	4355	4355	0
145	20230608	185500	970729170	4355	4355	4355	4355	0
146	20230608	185400	970729170	4355	4355	4355	4355	0
147	20230608	185300	970729170	4355	4355	4355	4355	0
148	20230608	185200	970729170	4355	4355	4355	4355	0
149	20230608	185100	970729170	4355	4355	4355	4355	0
150	20230608	185000	970729170	4355	4355	4355	4355	0
151	20230608	184900	970729170	4355	4355	4355	4355	0
152	20230608	184800	970729170	4355	4355	4355	4355	7051
153	20230608	184700	970729170	4355	4355	4355	4355	0
154	20230608	184600	970729170	4355	4355	4355	4355	0
155	20230608	184500	970729170	4355	4355	4355	4355	0
156	20230608	184400	970729170	4355	4355	4355	4355	0
157	20230608	184300	970729170	4355	4355	4355	4355	0
158	20230608	184200	970729170	4355	4355	4355	4355	0
159	20230608	184100	970729170	4355	4355	4355	4355	0
160	20230608	184000	970729170	4355	4355	4355	4355	0
161	20230608	183900	970729170	4355	4355	4355	4355	0
162	20230608	183800	970729170	4355	4355	4355	4355	0
163	20230608	183700	970729170	4355	4355	4355	4355	0
164	20230608	183600	970729170	4355	4355	4355	4355	0
165	20230608	183500	970729170	4355	4355	4355	4355	0
166	20230608	183400	970729170	4355	4355	4355	4355	0
167	20230608	183300	970729170	4355	4355	4355	4355	0
168	20230608	183200	970729170	4355	4355	4355	4355	0
169	20230608	183100	970729170	4355	4355	4355	4355	0
170	20230608	183000	970729170	4355	4355	4355	4355	0
171	20230608	182900	970729170	4355	4355	4355	4355	0
172	20230608	182800	970729170	4355	4355	4355	4355	0
173	20230608	182700	970729170	4355	4355	4355	4355	0
174	20230608	182600	970729170	4355	4355	4355	4355	0
175	20230608	182500	970729170	4355	4355	4355	4355	0
176	20230608	182400	970729170	4355	4355	4355	4355	0
177	20230608	182300	970729170	4355	4355	4355	4355	0
178	20230608	182200	970729170	4355	4355	4355	4355	0
179	20230608	182100	970729170	4355	4355	4355	4355	0
180	20230608	182000	970729170	4355	4355	4355	4355	0
181	20230608	181900	970729170	4355	4355	4355	4355	0
182	20230608	181800	970729170	4355	4355	4355	4355	7051
183	20230608	181700	970729170	4355	4355	4355	4355	0
184	20230608	181600	970729170	4355	4355	4355	4355	0
185	20230608	181500	970729170	4355	4355	4355	4355	0
186	20230608	181400	970729170	4355	4355	4355	4355	0
187	20230608	181300	970729170	4355	4355	4355	4355	0
188	20230608	181200	970729170	4355	4355	4355	4355	0
189	20230608	181100	970729170	4355	4355	4355	4355	0
190	20230608	181000	970729170	4355	4355	4355	4355	0
191	20230608	180900	970729170	4355	4355	4355	4355	0
192	20230608	180800	970729170	4355	4355	4355	4355	0
193	20230608	180700	970729170	4355	4355	4355	4355	0
194	20230608	180600	970729170	4355	4355	4355	4355	0
195	20230608	180500	970729170	4355	4355	4355	4355	0
196	20230608	180400	970729170	4355	4355	4355	4355	0
197	20230608	180300	970729170	4355	4355	4355	4355	0
198	20230608	180200	970729170	4355	4355	4355	4355	0
199	20230608	180100	970729170	4355	4355	4355	4355	0
200	20230608	180000	970729170	4355	4355	4355	4355	0
201	20230608	175900	970729170	4355	4355	4355	4355	0
202	20230608	175800	970729170	4355	4355	4355	4355	0
203	20230608	175700	970729170	4355	4355	4355	4355	0
204	20230608	175600	970729170	4355	4355	4355	4355	0
205	20230608	175500	970729170	4355	4355	4355	4355	0
206	20230608	175400	970729170	4355	4355	4355	4355	0
207	20230608	175300	970729170	4355	4355	4355	4355	0
208	20230608	175200	970729170	4355	4355	4355	4355	0
209	20230608	175100	970729170	4355	4355	4355	4355	0
210	20230608	175000	970729170	4355	4355	4355	4355	0
211	20230608	174900	970729170	4355	4355	4355	4355	0
212	20230608	174800	970729170	4355	4355	4355	4355	7051
213	20230608	174700	970729170	4355	4355	4355	4355	0
214	20230608	174600	970729170	4355	4355	4355	4355	0
215	20230608	174500	970729170	4355	4355	4355	4355	0
216	20230608	174400	970729170	4355	4355	4355	4355	0
217	20230608	174300	970729170	4355	4355	4355	4355	0
218	20230608	174200	970729170	4355	4355	4355	4355	0
219	20230608	174100	970729170	4355	4355	4355	4355	0
220	20230608	174000	970729170	4355	4355	4355	4355	0
221	20230608	173900	970729170	4355	4355	4355	4355	0
222	20230608	173800	970729170	4355	4355	4355	4355	0
223	20230608	173700	970729170	4355	4355	4355	4355	0
224	20230608	173600	970729170	4355	4355	4355	4355	0
225	20230608	173500	970729170	4355	4355	4355	4355	0
226	20230608	173400	970729170	4355	4355	4355	4355	0
227	20230608	173300	970729170	4355	4355	4355	4355	0
228	20230608	173200	970729170	4355	4355	4355	4355	0
229	20230608	173100	970729170	4355	4355	4355	4355	0
230	20230608	173000	970729170	4355	4355	4355	4355	0
231	20230608	172900	970729170	4355	4355	4355	4355	0
232	20230608	172800	970729170	4355	4355	4355	4355	0
233	20230608	172700	970729170	4355	4355	4355	4355	0
234	20230608	172600	970729170	4355	4355	4355	4355	0
235	20230608	172500	970729170	4355	4355	4355	4355	0
236	20230608	172400	970729170	4355	4355	4355	4355	0
237	20230608	172300	970729170	4355	4355	4355	4355	0
238	20230608	172200	970729170	4355	4355	4355	4355	0
239	20230608	172100	970729170	4355	4355	4355	4355	0
240	20230608	172000	970729170	4355	4355	4355	4355	0
241	20230608	171900	970729170	4355	4355	4355	4355	0
242	20230608	171800	970729170	4355	4355	4355	4355	7051
243	20230608	171700	970729170	4355	4355	4355	4355	0
244	20230608	171600	970729170	4355	4355	4355	4355	0
245	20230608	171500	970729170	4355	4355	4355	4355	0
246	20230608	171400	970729170	4355	4355	4355	4355	0
247	20230608	171300	970729170	4355	4355	4355	4355	0
248	20230608	171200	970729170	4355	4355	4355	4355	0
249	20230608	171100	970729170	4355	4355	4355	4355	0
250	20230608	171000	970729170	4355	4355	4355	4355	0
251	20230608	170900	970729170	4355	4355	4355	4355	0
252	20230608	170800	970729170	4355	4355	4355	4355	0
253	20230608	170700	970729170	4355	4355	4355	4355	0
254	20230608	170600	970729170	4355	4355	4355	4355	0
255	20230608	170500	970729170	4355	4355	4355	4355	0
256	20230608	170400	970729170	4355	4355	4355	4355	0
257	20230608	170300	970729170	4355	4355	4355	4355	0
258	20230608	170200	970729170	4355	4355	4355	4355	0
259	20230608	170100	970729170	4355	4355	4355	4355	0
260	20230608	170000	970729170	4355	4355	4355	4355	0
261	20230608	165900	970729170	4355	4355	4355	4355	0
262	20230608	165800	970729170	4355	4355	4355	4355	0
263	20230608	165700	970729170	4355	4355	4355	4355	0
264	20230608	165600	970729170	4355	4355	4355	4355	0
265	20230608	165500	970729170	4355	4355	4355	4355	0
266	20230608	165400	970729170	4355	4355	4355	4355	0
267	20230608	165300	970729170	4355	4355	4355	4355	0
268	20230608	165200	970729170	4355	4355	4355	4355	0
269	20230608	165100	970729170	4355	4355	4355	4355	0
270	20230608	165000	970729170	4355	4355	4355	4355	0
271	20230608	164900	970729170	4355	4355	4355	4355	0
272	20230608	164800	970729170	4355	4355	4355	4355	7051
273	20230608	164700	970729170	4355	4355	4355	4355	0
274	20230608	164600	970729170	4355	4355	4355	4355	0
275	20230608	164500	970729170	4355	4355	4355	4355	0
276	20230608	164400	970729170	4355	4355	4355	4355	0
277	20230608	164300	970729170	4355	4355	4355	4355	0
278	20230608	164200	970729170	4355	4355	4355	4355	0
279	20230608	164100	970729170	4355	4355	4355	4355	0
280	20230608	164000	970729170	4355	4355	4355	4355	0
281	20230608	163900	970729170	4355	4355	4355	4355	0
282	20230608	163800	970729170	4355	4355	4355	4355	0
283	20230608	163700	970729170	4355	4355	4355	4355	0
284	20230608	163600	970729170	4355	4355	4355	4355	0
285	20230608	163500	970729170	4355	4355	4355	4355	0
286	20230608	163400	970729170	4355	4355	4355	4355	0
287	20230608	163300	970729170	4355	4355	4355	4355	0
288	20230608	163200	970729170	4355	4355	4355	4355	0
289	20230608	163100	970729170	4355	4355	4355	4355	0
290	20230608	163000	970729170	4355	4355	4355	4355	0
291	20230608	162900	970729170	4355	4355	4355	4355	0
292	20230608	162800	970729170	4355	4355	4355	4355	0
293	20230608	162700	970729170	4355	4355	4355	4355	0
294	20230608	162600	970729170	4355	4355	4355	4355	0
295	20230608	162500	970729170	4355	4355	4355	4355	0
296	20230608	162400	970729170	4355	4355	4355	4355	0
297	20230608	162300	970729170	4355	4355	4355	4355	0
298	20230608	162200	970729170	4355	4355	4355	4355	0
299	20230608	162100	970729170	4355	4355	4355	4355	0
300	20230608	162000	970729170	4355	4355	4355	4355	0
301	20230608	161900	970729170	4355	4355	4355	4355	0
302	20230608	161800	970729170	4355	4355	4355	4355	7051
303	20230608	161700	970729170	4355	4355	4355	4355	0
304	20230608	161600	970729170	4355	4355	4355	4355	0
305	20230608	161500	970729170	4355	4355	4355	4355	0
306	20230608	161400	970729170	4355	4355	4355	4355	0
307	20230608	161300	970729170	4355	4355	4355	4355	0
308	20230608	161200	970729170	4355	4355	4355	4355	0
309	20230608	161100	970729170	4355	4355	4355	4355	0
310	20230608	161000	970729170	4355	4355	4355	4355	0
311	20230608	160900	970729170	4355	4355	4355	4355	0
312	20230608	160800	970729170	4355	4355	4355	4355	0
313	20230608	160700	970729170	4355	4355	4355	4355	0
314	20230608	160600	970729170	4355	4355	4355	4355	0
315	20230608	160500	970729170	4355	4355	4355	4355	0
316	20230608	160400	970729170	4355	4355	4355	4355	0
317	20230608	160300	970729170	4355	4355	4355	4355	0
318	20230608	160200	970729170	4355	4355	4355	4355	0
319	20230608	160100	970729170	4355	4355	4355	4355	0
320	20230608	160000	970729170	4355	4355	4355	4355	0
321	20230608	155900	970729170	4355	4355	4355	4355	0
322	20230608	155800	970729170	4355	4355	4355	4355	0
323	20230608	155700	970729170	4355	4355	4355	4355	0
324	20230608	155600	970729170	4355	4355	4355	4355	0
325	20230608	155500	970729170	4355	4355	4355	4355	0
326	20230608	155400	970729170	4355	4355	4355	4355	0
327	20230608	155300	970729170	4355	4355	4355	4355	0
328	20230608	155200	970729170	4355	4355	4355	4355	0
329	20230608	155100	970729170	4355	4355	4355	4355	0
330	20230608	155000	970729170	4355	4355	4355	4355	0
331	20230608	154900	970729170	4355	4355	4355	4355	0
332	20230608	154800	970729170	4355	4355	4355	4355	7051
333	20230608	154700	970729170	4355	4355	4355	4355	0
334	20230608	154600	970729170	4355	4355	4355	4355	0
335	20230608	154500	970729170	4355	4355	4355	4355	0
336	20230608	154400	970729170	4355	4355	4355	4355	0
337	20230608	154300	970729170	4355	4355	4355	4355	0
338	20230608	154200	970729170	4355	4355	4355	4355	0
339	20230608	154100	970729170	4355	4355	4355	4355	0
340	20230608	154000	970729170	4355	4355	4355	4355	0
341	20230608	153900	970729170	4355	4355	4355	4355	0
342	20230608	153800	970729170	4355	4355	4355	4355	0
343	20230608	153700	970729170	4355	4355	4355	4355	0
344	20230608	153600	970729170	4355	4355	4355	4355	0
345	20230608	153500	970729170	4355	4355	4355	4355	0
346	20230608	153400	970729170	4355	4355	4355	4355	0
347	20230608	153300	970729170	4355	4355	4355	4355	0
348	20230608	153200	970729170	4355	4355	4355	4355	0
349	20230608	153100	970729170	4355	4355	4355	4355	0
350	20230608	153000	970729170	4355	4355	4355	4355	7051
351	20230608	152900	940022065	4370	4370	4370	4370	0
352	20230608	152800	940022065	4370	4370	4370	4370	0
353	20230608	152700	940022065	4370	4370	4370	4370	0
354	20230608	152600	940022065	4370	4370	4370	4370	0
355	20230608	152500	940022065	4370	4370	4370	4370	0
356	20230608	152400	940022065	4370	4370	4370	4370	0
357	20230608	152300	940022065	4370	4370	4370	4370	0
358	20230608	152200	940022065	4370	4370	4370	4370	0
359	20230608	152100	940022065	4370	4370	4370	4370	0
360	20230608	152000	940022065	4370	4370	4370	4370	0
361	20230608	151900	940022065	4370	4370	4375	4365	896
362	20230608	151800	936107315	4375	4365	4375	4365	1356
363	20230608	151700	930183240	4365	4370	4370	4365	289
364	20230608	151600	928920420	4365	4370	4370	4365	160
365	20230608	151500	928221970	4370	4370	4370	4370	10
366	20230608	151400	928178270	4370	4370	4375	4370	110
367	20230608	151300	927697555	4375	4370	4375	4370	505
368	20230608	151200	925490690	4365	4365	4375	4365	172
369	20230608	151100	924739610	4375	4375	4375	4375	1
370	20230608	151000	924735235	4370	4365	4370	4365	16
371	20230608	150900	924665320	4380	4350	4380	4350	740
372	20230608	150800	921446260	4350	4375	4375	4350	13954
373	20230608	150700	860570285	4375	4375	4375	4375	721
374	20230608	150600	857415910	4375	4380	4380	4375	10
375	20230608	150500	857372130	4380	4380	4380	4380	232
376	20230608	150400	856355970	4380	4380	4380	4380	10
377	20230608	150300	856312170	4380	4380	4380	4380	51
378	20230608	150200	856088790	4380	4375	4380	4375	989
379	20230608	150100	851761895	4375	4375	4375	4375	750
380	20230608	150000	848480645	4375	4375	4375	4375	103
381	20230608	145900	848030020	4375	4375	4380	4375	509
382	20230608	145800	845801745	4380	4380	4380	4375	451
383	20230608	145700	843826685	4375	4375	4375	4375	549
384	20230608	145600	841424810	4375	4380	4380	4375	416
385	20230608	145500	839604785	4370	4380	4380	4370	2005
386	20230608	145400	830839190	4375	4375	4375	4375	212
387	20230608	145300	829911690	4375	4375	4375	4375	38
388	20230608	145200	829745440	4380	4375	4380	4375	279
389	20230608	145100	828524800	4375	4375	4375	4375	552
390	20230608	145000	826109800	4375	4370	4375	4370	85
391	20230608	144900	825738120	4370	4370	4375	4370	71
392	20230608	144800	825427830	4370	4370	4370	4370	1562
393	20230608	144700	818601890	4375	4375	4375	4375	0
394	20230608	144600	818601890	4375	4375	4375	4375	3
395	20230608	144500	818588765	4375	4375	4375	4375	7
396	20230608	144400	818558140	4375	4375	4375	4375	1
397	20230608	144300	818553765	4375	4375	4375	4375	114
398	20230608	144200	818055015	4375	4375	4375	4375	54
399	20230608	144100	817818765	4370	4375	4375	4370	65
400	20230608	144000	817534700	4370	4375	4375	4370	450
401	20230608	143900	815568150	4370	4375	4375	4370	19
402	20230608	143800	815485060	4375	4370	4375	4370	29
403	20230608	143700	815358320	4370	4370	4370	4365	301
404	20230608	143600	814043440	4370	4370	4370	4370	167
405	20230608	143500	813313650	4370	4370	4375	4370	220
406	20230608	143400	812351500	4375	4375	4375	4375	10
407	20230608	143300	812307750	4375	4375	4375	4375	2
408	20230608	143200	812299000	4365	4370	4370	4365	139
409	20230608	143100	811691595	4370	4370	4370	4370	3
410	20230608	143000	811678485	4365	4365	4365	4365	100
411	20230608	142900	811241985	4370	4370	4370	4370	55
412	20230608	142800	811001635	4370	4370	4370	4370	1067
413	20230608	142700	806338845	4375	4375	4375	4375	3
414	20230608	142600	806325720	4375	4375	4375	4375	5
415	20230608	142500	806303845	4375	4375	4375	4375	10
416	20230608	142400	806260095	4370	4375	4375	4370	777
417	20230608	142300	802863805	4375	4380	4380	4370	643
418	20230608	142200	800053595	4370	4375	4375	4370	1350
419	20230608	142100	794149905	4375	4375	4375	4375	547
420	20230608	142000	791756780	4380	4380	4380	4380	4
421	20230608	141900	791739260	4375	4375	4375	4375	2935
422	20230608	141800	778898635	4375	4375	4375	4375	83
423	20230608	141700	778535510	4380	4380	4380	4380	0
424	20230608	141600	778535510	4380	4380	4380	4380	280
425	20230608	141500	777309110	4380	4380	4380	4380	15
426	20230608	141400	777243410	4390	4390	4390	4390	23
427	20230608	141300	777142440	4390	4390	4390	4390	0
428	20230608	141200	777142440	4390	4390	4390	4390	0
429	20230608	141100	777142440	4390	4385	4390	4380	114
430	20230608	141000	776643045	4380	4380	4395	4380	45
431	20230608	140900	776445470	4395	4385	4395	4385	66
432	20230608	140800	776155930	4385	4395	4395	4385	502
433	20230608	140700	773954650	4385	4385	4385	4385	58
434	20230608	140600	773700320	4395	4395	4395	4395	0
435	20230608	140500	773700320	4395	4395	4395	4395	36
436	20230608	140400	773542100	4395	4385	4395	4385	57
437	20230608	140300	773292095	4385	4385	4385	4385	9
438	20230608	140200	773252630	4385	4385	4385	4385	513
439	20230608	140100	771003125	4380	4380	4380	4380	153
440	20230608	140000	770332985	4380	4385	4385	4380	11367
441	20230608	135900	720545075	4385	4385	4385	4385	101
442	20230608	135800	720102190	4385	4390	4390	4385	1188
443	20230608	135700	714892795	4385	4385	4390	4385	427
444	20230608	135600	713020390	4380	4385	4385	4380	1796
445	20230608	135500	705144935	4395	4385	4395	4385	1144
446	20230608	135400	700128475	4390	4390	4390	4390	1
447	20230608	135300	700124085	4390	4390	4390	4390	10
448	20230608	135200	700080185	4390	4390	4390	4390	103
449	20230608	135100	699628015	4390	4400	4400	4390	1571
450	20230608	135000	692726245	4400	4400	4400	4400	0
451	20230608	134900	692726245	4400	4400	4400	4400	0
452	20230608	134800	692726245	4400	4400	4400	4400	200
453	20230608	134700	691846245	4400	4400	4400	4400	0
454	20230608	134600	691846245	4400	4400	4400	4400	46
455	20230608	134500	691643845	4400	4400	4400	4400	11
456	20230608	134400	691595445	4400	4400	4400	4400	80
457	20230608	134300	691243445	4390	4390	4390	4390	333
458	20230608	134200	689781575	4400	4395	4400	4395	2
459	20230608	134100	689772780	4400	4395	4400	4395	50
460	20230608	134000	689552905	4400	4400	4400	4400	0
461	20230608	133900	689552905	4400	4400	4400	4400	2
462	20230608	133800	689544105	4385	4400	4400	4385	52
463	20230608	133700	689316055	4400	4400	4400	4400	2
464	20230608	133600	689307255	4385	4390	4390	4385	2000
465	20230608	133500	680533390	4400	4395	4400	4395	2
466	20230608	133400	680524595	4390	4390	4390	4390	58
467	20230608	133300	680269975	4400	4395	4400	4390	404
468	20230608	133200	678495820	4395	4395	4395	4395	40
469	20230608	133100	678320020	4395	4395	4395	4395	180
470	20230608	133000	677528920	4400	4410	4410	4395	753
471	20230608	132900	674216135	4400	4400	4410	4400	515
472	20230608	132800	671950075	4410	4410	4410	4410	0
473	20230608	132700	671950075	4410	4410	4410	4410	0
474	20230608	132600	671950075	4410	4410	4410	4410	22
475	20230608	132500	671853055	4410	4410	4410	4405	582
476	20230608	132400	669286445	4410	4390	4410	4390	3
477	20230608	132300	669273235	4410	4415	4415	4410	144
478	20230608	132200	668638185	4390	4415	4415	4390	228
479	20230608	132100	667631590	4400	4385	4410	4380	2331
480	20230608	132000	657381055	4380	4380	4380	4380	1397
481	20230608	131900	651262195	4380	4380	4380	4380	378
482	20230608	131800	649606555	4390	4390	4390	4390	3
483	20230608	131700	649593385	4385	4385	4385	4385	39
484	20230608	131600	649422370	4380	4385	4390	4380	80
485	20230608	131500	649071705	4385	4385	4385	4385	50
486	20230608	131400	648852455	4390	4385	4390	4385	158
487	20230608	131300	648159335	4390	4390	4390	4390	3
488	20230608	131200	648146165	4385	4385	4385	4385	3460
489	20230608	131100	632974065	4390	4390	4390	4390	5762
490	20230608	131000	607678885	4400	4400	4400	4400	0
491	20230608	130900	607678885	4400	4400	4400	4400	0
492	20230608	130800	607678885	4400	4400	4400	4400	0
493	20230608	130700	607678885	4400	4400	4400	4400	0
494	20230608	130600	607678885	4400	4400	4400	4400	109
495	20230608	130500	607199285	4400	4390	4400	4390	718
496	20230608	130400	604045445	4395	4395	4395	4395	1383
497	20230608	130300	597967160	4405	4405	4405	4405	0
498	20230608	130200	597967160	4405	4405	4405	4405	0
499	20230608	130100	597967160	4405	4405	4405	4405	0
500	20230608	130000	597967160	4405	4395	4405	4395	63
501	20230608	125900	597690255	4395	4395	4395	4395	345
502	20230608	125800	596173980	4395	4405	4405	4395	799
503	20230608	125700	592662315	4405	4405	4405	4405	4
504	20230608	125600	592644695	4395	4395	4405	4395	243
505	20230608	125500	591574910	4405	4405	4405	4405	1
506	20230608	125400	591570505	4395	4395	4395	4395	2476
507	20230608	125300	580688485	4405	4405	4405	4405	0
508	20230608	125200	580688485	4405	4405	4405	4405	0
509	20230608	125100	580688485	4405	4395	4405	4395	562
510	20230608	125000	578216695	4405	4405	4405	4405	0
511	20230608	124900	578216695	4405	4405	4405	4405	0
512	20230608	124800	578216695	4405	4405	4405	4405	0
513	20230608	124700	578216695	4405	4400	4405	4400	35
514	20230608	124600	578062670	4395	4395	4395	4395	866
515	20230608	124500	574256600	4395	4395	4395	4395	1
516	20230608	124400	574252205	4405	4405	4405	4405	1
517	20230608	124300	574247800	4395	4405	4405	4395	425
518	20230608	124200	572379425	4405	4395	4405	4395	77
519	20230608	124100	572041000	4395	4400	4400	4395	1011
520	20230608	124000	567592655	4405	4405	4405	4405	180
521	20230608	123900	566799755	4400	4400	4400	4400	0
522	20230608	123800	566799755	4400	4400	4400	4400	0
523	20230608	123700	566799755	4400	4400	4400	4400	0
524	20230608	123600	566799755	4400	4400	4400	4400	0
525	20230608	123500	566799755	4400	4400	4400	4400	0
526	20230608	123400	566799755	4400	4400	4400	4400	25
527	20230608	123300	566689755	4400	4400	4400	4400	0
528	20230608	123200	566689755	4400	4400	4400	4400	15
529	20230608	123100	566623755	4400	4400	4400	4400	110
530	20230608	123000	566139755	4400	4395	4400	4395	2
531	20230608	122900	566130960	4395	4400	4400	4395	110
532	20230608	122800	565647060	4400	4400	4400	4400	0
533	20230608	122700	565647060	4400	4400	4400	4400	156
534	20230608	122600	564960660	4400	4390	4400	4390	1487
535	20230608	122500	558429475	4390	4390	4390	4390	1
536	20230608	122400	558425085	4405	4405	4405	4405	2
537	20230608	122300	558416275	4405	4405	4405	4405	100
538	20230608	122200	557975775	4410	4410	4410	4410	307
539	20230608	122100	556621905	4410	4410	4410	4410	50
540	20230608	122000	556401405	4410	4410	4410	4410	1
541	20230608	121900	556396995	4410	4410	4410	4410	0
542	20230608	121800	556396995	4410	4410	4410	4410	180
543	20230608	121700	555603195	4395	4395	4395	4395	100
544	20230608	121600	555163695	4410	4390	4410	4390	634
545	20230608	121500	552380370	4400	4400	4400	4400	0
546	20230608	121400	552380370	4400	4400	4400	4400	0
547	20230608	121300	552380370	4400	4400	4400	4400	0
548	20230608	121200	552380370	4400	4400	4400	4400	1
549	20230608	121100	552375970	4400	4400	4400	4400	0
550	20230608	121000	552375970	4400	4400	4400	4400	20
551	20230608	120900	552287970	4405	4405	4405	4405	0
552	20230608	120800	552287970	4405	4390	4405	4390	3
553	20230608	120700	552274770	4390	4395	4405	4390	216
554	20230608	120600	551326075	4395	4395	4395	4395	0
555	20230608	120500	551326075	4395	4390	4395	4390	397
556	20230608	120400	549583240	4390	4395	4410	4390	252
557	20230608	120300	548476140	4395	4395	4395	4395	0
558	20230608	120200	548476140	4395	4395	4395	4395	4
559	20230608	120100	548458560	4400	4400	4400	4400	0
560	20230608	120000	548458560	4400	4400	4400	4400	10
561	20230608	115900	548414560	4400	4400	4400	4400	0
562	20230608	115800	548414560	4400	4400	4400	4400	113
563	20230608	115700	547917360	4400	4400	4400	4400	4
564	20230608	115600	547899760	4395	4395	4395	4395	40
565	20230608	115500	547723960	4400	4400	4400	4400	101
566	20230608	115400	547279560	4410	4410	4410	4410	0
567	20230608	115300	547279560	4410	4410	4410	4410	0
568	20230608	115200	547279560	4410	4410	4410	4410	253
569	20230608	115100	546163830	4410	4400	4410	4400	15
570	20230608	115000	546097780	4410	4410	4410	4410	3
571	20230608	114900	546084550	4390	4410	4410	4390	3005
572	20230608	114800	532879765	4410	4410	4410	4410	0
573	20230608	114700	532879765	4410	4410	4410	4410	103
574	20230608	114600	532425535	4410	4410	4410	4410	18
575	20230608	114500	532346155	4410	4410	4410	4410	6
576	20230608	114400	532319695	4410	4410	4410	4410	8
577	20230608	114300	532284415	4420	4420	4420	4420	0
578	20230608	114200	532284415	4420	4420	4420	4420	0
579	20230608	114100	532284415	4420	4420	4420	4420	4
580	20230608	114000	532266735	4395	4400	4400	4395	300
581	20230608	113900	530947455	4420	4420	4420	4420	0
582	20230608	113800	530947455	4420	4420	4420	4420	0
583	20230608	113700	530947455	4420	4410	4420	4410	106
584	20230608	113600	530479935	4395	4395	4395	4395	100
585	20230608	113500	530040435	4395	4400	4400	4395	288
586	20230608	113400	528774325	4400	4400	4410	4400	1344
587	20230608	113300	522849725	4410	4410	4410	4410	1
588	20230608	113200	522845315	4410	4405	4410	4405	5
589	20230608	113100	522823280	4405	4410	4410	4405	237
590	20230608	113000	521778135	4415	4415	4415	4415	2
591	20230608	112900	521769305	4425	4425	4425	4425	0
592	20230608	112800	521769305	4425	4425	4425	4425	3
593	20230608	112700	521756030	4430	4430	4430	4430	0
594	20230608	112600	521756030	4430	4430	4430	4430	0
595	20230608	112500	521756030	4430	4430	4430	4430	0
596	20230608	112400	521756030	4430	4430	4430	4430	0
597	20230608	112300	521756030	4430	4430	4430	4430	3
598	20230608	112200	521742740	4400	4405	4405	4400	300
599	20230608	112100	520422525	4405	4405	4405	4405	257
600	20230608	112000	519290440	4430	4400	4430	4400	103
601	20230608	111900	518837120	4430	4430	4430	4430	176
602	20230608	111800	518057440	4430	4430	4430	4430	0
603	20230608	111700	518057440	4430	4410	4430	4410	117
604	20230608	111600	517540890	4420	4420	4420	4420	1
605	20230608	111500	517536470	4420	4420	4420	4420	2689
606	20230608	111400	505651090	4420	4415	4420	4415	836
607	20230608	111300	501960120	4415	4410	4415	4395	2004
608	20230608	111200	493142230	4415	4405	4415	4405	567
609	20230608	111100	490642870	4405	4405	4405	4405	10
610	20230608	111000	490598820	4405	4405	4405	4405	2
611	20230608	110900	490590010	4400	4400	4400	4400	150
612	20230608	110800	489930010	4410	4410	4410	4400	25
613	20230608	110700	489819980	4405	4405	4405	4405	0
614	20230608	110600	489819980	4405	4405	4405	4405	5
615	20230608	110500	489797955	4415	4415	4415	4415	383
616	20230608	110400	488107010	4395	4405	4405	4395	1424
617	20230608	110300	481845900	4415	4415	4415	4415	200
618	20230608	110200	480962900	4415	4415	4415	4415	0
619	20230608	110100	480962900	4415	4415	4415	4415	0
620	20230608	110000	480962900	4415	4415	4415	4415	0
621	20230608	105900	480962900	4415	4410	4415	4410	862
622	20230608	105800	477158670	4415	4415	4415	4415	0
623	20230608	105700	477158670	4415	4415	4415	4415	2
624	20230608	105600	477149840	4415	4415	4415	4415	0
625	20230608	105500	477149840	4415	4415	4415	4415	0
626	20230608	105400	477149840	4415	4415	4415	4415	0
627	20230608	105300	477149840	4415	4415	4415	4415	0
628	20230608	105200	477149840	4415	4405	4415	4400	5595
629	20230608	105100	452531555	4405	4405	4405	4405	23
630	20230608	105000	452430240	4415	4415	4415	4415	0
631	20230608	104900	452430240	4415	4415	4415	4415	0
632	20230608	104800	452430240	4415	4410	4415	4400	56
633	20230608	104700	452183670	4415	4405	4415	4400	619
634	20230608	104600	449454475	4395	4400	4400	4395	500
635	20230608	104500	447256965	4395	4400	4400	4395	1370
636	20230608	104400	441231085	4400	4400	4400	4400	0
637	20230608	104300	441231085	4400	4410	4410	4400	297
638	20230608	104200	439921465	4405	4405	4405	4405	0
639	20230608	104100	439921465	4405	4405	4410	4405	591
640	20230608	104000	437315415	4405	4405	4405	4400	3072
641	20230608	103900	423794465	4405	4405	4405	4405	2
642	20230608	103800	423785655	4405	4400	4405	4400	307
643	20230608	103700	422434820	4400	4400	4400	4400	18
644	20230608	103600	422355620	4400	4400	4400	4400	0
645	20230608	103500	422355620	4400	4400	4400	4400	131
646	20230608	103400	421779220	4400	4400	4400	4395	1040
647	20230608	103300	417203225	4405	4405	4405	4405	65
648	20230608	103200	416916900	4410	4405	4410	4405	465
649	20230608	103100	414868425	4405	4405	4405	4405	3
650	20230608	103000	414855210	4405	4405	4405	4405	0
651	20230608	102900	414855210	4405	4405	4405	4405	10
652	20230608	102800	414811160	4405	4405	4405	4405	21
653	20230608	102700	414718655	4405	4405	4405	4405	1
654	20230608	102600	414714250	4410	4415	4415	4410	606
655	20230608	102500	412041780	4410	4400	4410	4400	946
656	20230608	102400	407870420	4410	4410	4410	4410	1
657	20230608	102300	407866010	4410	4410	4410	4410	0
658	20230608	102200	407866010	4410	4410	4410	4410	2
659	20230608	102100	407857190	4400	4405	4405	4400	500
660	20230608	102000	405657030	4405	4405	4405	4405	18
661	20230608	101900	405577740	4400	4405	4405	4400	10
662	20230608	101800	405533730	4405	4405	4405	4405	25
663	20230608	101700	405423605	4405	4405	4405	4405	95
664	20230608	101600	405005130	4405	4405	4405	4405	162
665	20230608	101500	404291520	4405	4405	4405	4405	10
666	20230608	101400	404247470	4400	4400	4400	4400	108
667	20230608	101300	403772270	4400	4395	4400	4395	45
668	20230608	101200	403574345	4395	4395	4395	4395	0
669	20230608	101100	403574345	4395	4395	4395	4395	703
670	20230608	101000	400484660	4400	4400	4400	4400	50
671	20230608	100900	400264660	4405	4395	4405	4395	502
672	20230608	100800	398058350	4390	4390	4390	4390	240
673	20230608	100700	397004750	4390	4400	4400	4390	308
674	20230608	100600	395652460	4405	4405	4405	4405	10
675	20230608	100500	395608410	4410	4410	4410	4410	0
676	20230608	100400	395608410	4410	4410	4410	4410	1
677	20230608	100300	395604000	4390	4400	4400	4390	1000
678	20230608	100200	391210600	4410	4410	4410	4410	335
679	20230608	100100	389733250	4410	4410	4410	4410	0
680	20230608	100000	389733250	4410	4400	4410	4400	210
681	20230608	095900	388807250	4415	4415	4415	4415	310
682	20230608	095800	387438600	4415	4415	4415	4415	750
683	20230608	095700	384127350	4410	4400	4410	4400	438
684	20230608	095600	382195970	4390	4400	4400	4390	350
685	20230608	095500	380659170	4390	4400	4420	4390	2029
686	20230608	095400	371716160	4380	4380	4380	4380	180
687	20230608	095300	370927760	4380	4380	4420	4375	2550
688	20230608	095200	359734880	4380	4390	4400	4380	8082
689	20230608	095100	324324605	4395	4395	4395	4395	390
690	20230608	095000	322610555	4395	4395	4395	4395	0
691	20230608	094900	322610555	4395	4395	4395	4395	80
692	20230608	094800	322258955	4390	4385	4390	4385	1657
693	20230608	094700	314985185	4390	4390	4390	4390	0
694	20230608	094600	314985185	4390	4390	4390	4390	608
695	20230608	094500	312316065	4390	4390	4390	4390	646
696	20230608	094400	309480125	4390	4395	4395	4390	12
697	20230608	094300	309427430	4400	4400	4400	4390	484
698	20230608	094200	307302570	4400	4390	4400	4390	1697
699	20230608	094100	299851830	4390	4395	4395	4390	1627
700	20230608	094000	292701200	4410	4410	4410	4410	500
701	20230608	093900	290496200	4395	4410	4410	4395	251
702	20230608	093800	289389305	4395	4395	4395	4395	56
703	20230608	093700	289143185	4395	4390	4395	4390	325
704	20230608	093600	287714950	4390	4390	4390	4390	377
705	20230608	093500	286059920	4390	4390	4390	4390	3
706	20230608	093400	286046750	4415	4405	4415	4390	8520
707	20230608	093300	248581125	4405	4415	4415	4405	598
708	20230608	093200	245944585	4420	4420	4420	4420	202
709	20230608	093100	245051745	4420	4420	4420	4420	3
710	20230608	093000	245038485	4405	4405	4405	4405	36
711	20230608	092900	244879905	4430	4430	4430	4430	2000
712	20230608	092800	236019905	4400	4400	4400	4400	800
713	20230608	092700	232499905	4400	4400	4400	4400	1
714	20230608	092600	232495505	4400	4400	4400	4400	22
715	20230608	092500	232398705	4400	4420	4435	4400	2020
716	20230608	092400	223461970	4400	4400	4400	4400	78
717	20230608	092300	223118770	4395	4395	4395	4395	153
718	20230608	092200	222446335	4395	4395	4395	4390	1563
719	20230608	092100	215583200	4395	4395	4395	4395	738
720	20230608	092000	212339690	4395	4395	4395	4395	700
721	20230608	091900	209263190	4395	4400	4400	4395	1630
722	20230608	091800	202099310	4395	4395	4395	4395	64
723	20230608	091700	201818030	4395	4390	4395	4390	1811
724	20230608	091600	193867105	4395	4410	4410	4395	17259
725	20230608	091500	117887585	4450	4450	4450	4450	1
726	20230608	091400	117883135	4455	4430	4460	4410	3821
727	20230608	091300	100999860	4410	4410	4410	4410	200
728	20230608	091200	100117860	4405	4410	4410	4405	1665
729	20230608	091100	92777710	4405	4425	4425	4405	2121
730	20230608	091000	83416390	4425	4430	4430	4425	17
731	20230608	090900	83341125	4445	4430	4445	4430	1032
732	20230608	090800	78760980	4430	4415	4430	4410	252
733	20230608	090700	77648875	4410	4415	4415	4410	1157
734	20230608	090600	72540770	4405	4415	4415	4405	4491
735	20230608	090500	52748140	4410	4415	4420	4410	1111
736	20230608	090400	47842680	4415	4425	4430	4415	2149
737	20230608	090300	38335675	4425	4425	4430	4425	264
738	20230608	090200	37167465	4425	4430	4430	4415	3094
739	20230608	090100	23488900	4425	4430	4430	4425	988
740	20230608	090000	19113185	4430	4440	4440	4430	4296