KissMeData/088800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210100	737558915	4090	4090	4090	4090	1953
3	20230605	210000	737558915	4090	4090	4090	4090	0
4	20230605	205900	737558915	4090	4090	4090	4090	0
5	20230605	205800	737558915	4090	4090	4090	4090	0
6	20230605	205700	737558915	4090	4090	4090	4090	0
7	20230605	205600	737558915	4090	4090	4090	4090	0
8	20230605	205500	737558915	4090	4090	4090	4090	0
9	20230605	205400	737558915	4090	4090	4090	4090	0
10	20230605	205300	737558915	4090	4090	4090	4090	0
11	20230605	205200	737558915	4090	4090	4090	4090	0
12	20230605	205100	737558915	4090	4090	4090	4090	0
13	20230605	205000	737558915	4090	4090	4090	4090	0
14	20230605	204900	737558915	4090	4090	4090	4090	0
15	20230605	204800	737558915	4090	4090	4090	4090	0
16	20230605	204700	737558915	4090	4090	4090	4090	0
17	20230605	204600	737558915	4090	4090	4090	4090	0
18	20230605	204500	737558915	4090	4090	4090	4090	0
19	20230605	204400	737558915	4090	4090	4090	4090	0
20	20230605	204300	737558915	4090	4090	4090	4090	0
21	20230605	204200	737558915	4090	4090	4090	4090	0
22	20230605	204100	737558915	4090	4090	4090	4090	0
23	20230605	204000	737558915	4090	4090	4090	4090	0
24	20230605	203900	737558915	4090	4090	4090	4090	0
25	20230605	203800	737558915	4090	4090	4090	4090	0
26	20230605	203700	737558915	4090	4090	4090	4090	0
27	20230605	203600	737558915	4090	4090	4090	4090	0
28	20230605	203500	737558915	4090	4090	4090	4090	0
29	20230605	203400	737558915	4090	4090	4090	4090	0
30	20230605	203300	737558915	4090	4090	4090	4090	0
31	20230605	203200	737558915	4090	4090	4090	4090	0
32	20230605	203100	737558915	4090	4090	4090	4090	1953
33	20230605	203000	737558915	4090	4090	4090	4090	0
34	20230605	202900	737558915	4090	4090	4090	4090	0
35	20230605	202800	737558915	4090	4090	4090	4090	0
36	20230605	202700	737558915	4090	4090	4090	4090	0
37	20230605	202600	737558915	4090	4090	4090	4090	0
38	20230605	202500	737558915	4090	4090	4090	4090	0
39	20230605	202400	737558915	4090	4090	4090	4090	0
40	20230605	202300	737558915	4090	4090	4090	4090	0
41	20230605	202200	737558915	4090	4090	4090	4090	0
42	20230605	202100	737558915	4090	4090	4090	4090	0
43	20230605	202000	737558915	4090	4090	4090	4090	0
44	20230605	201900	737558915	4090	4090	4090	4090	0
45	20230605	201800	737558915	4090	4090	4090	4090	0
46	20230605	201700	737558915	4090	4090	4090	4090	0
47	20230605	201600	737558915	4090	4090	4090	4090	0
48	20230605	201500	737558915	4090	4090	4090	4090	0
49	20230605	201400	737558915	4090	4090	4090	4090	0
50	20230605	201300	737558915	4090	4090	4090	4090	0
51	20230605	201200	737558915	4090	4090	4090	4090	0
52	20230605	201100	737558915	4090	4090	4090	4090	0
53	20230605	201000	737558915	4090	4090	4090	4090	0
54	20230605	200900	737558915	4090	4090	4090	4090	0
55	20230605	200800	737558915	4090	4090	4090	4090	0
56	20230605	200700	737558915	4090	4090	4090	4090	0
57	20230605	200600	737558915	4090	4090	4090	4090	0
58	20230605	200500	737558915	4090	4090	4090	4090	0
59	20230605	200400	737558915	4090	4090	4090	4090	0
60	20230605	200300	737558915	4090	4090	4090	4090	0
61	20230605	200200	737558915	4090	4090	4090	4090	0
62	20230605	200100	737558915	4090	4090	4090	4090	1953
63	20230605	200000	737558915	4090	4090	4090	4090	0
64	20230605	195900	737558915	4090	4090	4090	4090	0
65	20230605	195800	737558915	4090	4090	4090	4090	0
66	20230605	195700	737558915	4090	4090	4090	4090	0
67	20230605	195600	737558915	4090	4090	4090	4090	0
68	20230605	195500	737558915	4090	4090	4090	4090	0
69	20230605	195400	737558915	4090	4090	4090	4090	0
70	20230605	195300	737558915	4090	4090	4090	4090	0
71	20230605	195200	737558915	4090	4090	4090	4090	0
72	20230605	195100	737558915	4090	4090	4090	4090	0
73	20230605	195000	737558915	4090	4090	4090	4090	0
74	20230605	194900	737558915	4090	4090	4090	4090	0
75	20230605	194800	737558915	4090	4090	4090	4090	0
76	20230605	194700	737558915	4090	4090	4090	4090	0
77	20230605	194600	737558915	4090	4090	4090	4090	0
78	20230605	194500	737558915	4090	4090	4090	4090	0
79	20230605	194400	737558915	4090	4090	4090	4090	0
80	20230605	194300	737558915	4090	4090	4090	4090	0
81	20230605	194200	737558915	4090	4090	4090	4090	0
82	20230605	194100	737558915	4090	4090	4090	4090	0
83	20230605	194000	737558915	4090	4090	4090	4090	0
84	20230605	193900	737558915	4090	4090	4090	4090	0
85	20230605	193800	737558915	4090	4090	4090	4090	0
86	20230605	193700	737558915	4090	4090	4090	4090	0
87	20230605	193600	737558915	4090	4090	4090	4090	0
88	20230605	193500	737558915	4090	4090	4090	4090	0
89	20230605	193400	737558915	4090	4090	4090	4090	0
90	20230605	193300	737558915	4090	4090	4090	4090	0
91	20230605	193200	737558915	4090	4090	4090	4090	0
92	20230605	193100	737558915	4090	4090	4090	4090	1953
93	20230605	193000	737558915	4090	4090	4090	4090	0
94	20230605	192900	737558915	4090	4090	4090	4090	0
95	20230605	192800	737558915	4090	4090	4090	4090	0
96	20230605	192700	737558915	4090	4090	4090	4090	0
97	20230605	192600	737558915	4090	4090	4090	4090	0
98	20230605	192500	737558915	4090	4090	4090	4090	0
99	20230605	192400	737558915	4090	4090	4090	4090	0
100	20230605	192300	737558915	4090	4090	4090	4090	0
101	20230605	192200	737558915	4090	4090	4090	4090	0
102	20230605	192100	737558915	4090	4090	4090	4090	0
103	20230605	192000	737558915	4090	4090	4090	4090	0
104	20230605	191900	737558915	4090	4090	4090	4090	0
105	20230605	191800	737558915	4090	4090	4090	4090	0
106	20230605	191700	737558915	4090	4090	4090	4090	0
107	20230605	191600	737558915	4090	4090	4090	4090	0
108	20230605	191500	737558915	4090	4090	4090	4090	0
109	20230605	191400	737558915	4090	4090	4090	4090	0
110	20230605	191300	737558915	4090	4090	4090	4090	0
111	20230605	191200	737558915	4090	4090	4090	4090	0
112	20230605	191100	737558915	4090	4090	4090	4090	0
113	20230605	191000	737558915	4090	4090	4090	4090	0
114	20230605	190900	737558915	4090	4090	4090	4090	0
115	20230605	190800	737558915	4090	4090	4090	4090	0
116	20230605	190700	737558915	4090	4090	4090	4090	0
117	20230605	190600	737558915	4090	4090	4090	4090	0
118	20230605	190500	737558915	4090	4090	4090	4090	0
119	20230605	190400	737558915	4090	4090	4090	4090	0
120	20230605	190300	737558915	4090	4090	4090	4090	0
121	20230605	190200	737558915	4090	4090	4090	4090	0
122	20230605	190100	737558915	4090	4090	4090	4090	1953
123	20230605	190000	737558915	4090	4090	4090	4090	0
124	20230605	185900	737558915	4090	4090	4090	4090	0
125	20230605	185800	737558915	4090	4090	4090	4090	0
126	20230605	185700	737558915	4090	4090	4090	4090	0
127	20230605	185600	737558915	4090	4090	4090	4090	0
128	20230605	185500	737558915	4090	4090	4090	4090	0
129	20230605	185400	737558915	4090	4090	4090	4090	0
130	20230605	185300	737558915	4090	4090	4090	4090	0
131	20230605	185200	737558915	4090	4090	4090	4090	0
132	20230605	185100	737558915	4090	4090	4090	4090	0
133	20230605	185000	737558915	4090	4090	4090	4090	0
134	20230605	184900	737558915	4090	4090	4090	4090	0
135	20230605	184800	737558915	4090	4090	4090	4090	0
136	20230605	184700	737558915	4090	4090	4090	4090	0
137	20230605	184600	737558915	4090	4090	4090	4090	0
138	20230605	184500	737558915	4090	4090	4090	4090	0
139	20230605	184400	737558915	4090	4090	4090	4090	0
140	20230605	184300	737558915	4090	4090	4090	4090	0
141	20230605	184200	737558915	4090	4090	4090	4090	0
142	20230605	184100	737558915	4090	4090	4090	4090	0
143	20230605	184000	737558915	4090	4090	4090	4090	0
144	20230605	183900	737558915	4090	4090	4090	4090	0
145	20230605	183800	737558915	4090	4090	4090	4090	0
146	20230605	183700	737558915	4090	4090	4090	4090	0
147	20230605	183600	737558915	4090	4090	4090	4090	0
148	20230605	183500	737558915	4090	4090	4090	4090	0
149	20230605	183400	737558915	4090	4090	4090	4090	0
150	20230605	183300	737558915	4090	4090	4090	4090	0
151	20230605	183200	737558915	4090	4090	4090	4090	0
152	20230605	183100	737558915	4090	4090	4090	4090	1953
153	20230605	183000	737558915	4090	4090	4090	4090	0
154	20230605	182900	737558915	4090	4090	4090	4090	0
155	20230605	182800	737558915	4090	4090	4090	4090	0
156	20230605	182700	737558915	4090	4090	4090	4090	0
157	20230605	182600	737558915	4090	4090	4090	4090	0
158	20230605	182500	737558915	4090	4090	4090	4090	0
159	20230605	182400	737558915	4090	4090	4090	4090	0
160	20230605	182300	737558915	4090	4090	4090	4090	0
161	20230605	182200	737558915	4090	4090	4090	4090	0
162	20230605	182100	737558915	4090	4090	4090	4090	0
163	20230605	182000	737558915	4090	4090	4090	4090	0
164	20230605	181900	737558915	4090	4090	4090	4090	0
165	20230605	181800	737558915	4090	4090	4090	4090	0
166	20230605	181700	737558915	4090	4090	4090	4090	0
167	20230605	181600	737558915	4090	4090	4090	4090	0
168	20230605	181500	737558915	4090	4090	4090	4090	0
169	20230605	181400	737558915	4090	4090	4090	4090	0
170	20230605	181300	737558915	4090	4090	4090	4090	0
171	20230605	181200	737558915	4090	4090	4090	4090	0
172	20230605	181100	737558915	4090	4090	4090	4090	0
173	20230605	181000	737558915	4090	4090	4090	4090	0
174	20230605	180900	737558915	4090	4090	4090	4090	0
175	20230605	180800	737558915	4090	4090	4090	4090	0
176	20230605	180700	737558915	4090	4090	4090	4090	0
177	20230605	180600	737558915	4090	4090	4090	4090	0
178	20230605	180500	737558915	4090	4090	4090	4090	0
179	20230605	180400	737558915	4090	4090	4090	4090	0
180	20230605	180300	737558915	4090	4090	4090	4090	0
181	20230605	180200	737558915	4090	4090	4090	4090	0
182	20230605	180100	737558915	4090	4090	4090	4090	1953
183	20230605	180000	737558915	4090	4090	4090	4090	0
184	20230605	175900	737558915	4090	4090	4090	4090	0
185	20230605	175800	737558915	4090	4090	4090	4090	0
186	20230605	175700	737558915	4090	4090	4090	4090	0
187	20230605	175600	737558915	4090	4090	4090	4090	0
188	20230605	175500	737558915	4090	4090	4090	4090	0
189	20230605	175400	737558915	4090	4090	4090	4090	0
190	20230605	175300	737558915	4090	4090	4090	4090	0
191	20230605	175200	737558915	4090	4090	4090	4090	0
192	20230605	175100	737558915	4090	4090	4090	4090	0
193	20230605	175000	737558915	4090	4090	4090	4090	0
194	20230605	174900	737558915	4090	4090	4090	4090	0
195	20230605	174800	737558915	4090	4090	4090	4090	0
196	20230605	174700	737558915	4090	4090	4090	4090	0
197	20230605	174600	737558915	4090	4090	4090	4090	0
198	20230605	174500	737558915	4090	4090	4090	4090	0
199	20230605	174400	737558915	4090	4090	4090	4090	0
200	20230605	174300	737558915	4090	4090	4090	4090	0
201	20230605	174200	737558915	4090	4090	4090	4090	0
202	20230605	174100	737558915	4090	4090	4090	4090	0
203	20230605	174000	737558915	4090	4090	4090	4090	0
204	20230605	173900	737558915	4090	4090	4090	4090	0
205	20230605	173800	737558915	4090	4090	4090	4090	0
206	20230605	173700	737558915	4090	4090	4090	4090	0
207	20230605	173600	737558915	4090	4090	4090	4090	0
208	20230605	173500	737558915	4090	4090	4090	4090	0
209	20230605	173400	737558915	4090	4090	4090	4090	0
210	20230605	173300	737558915	4090	4090	4090	4090	0
211	20230605	173200	737558915	4090	4090	4090	4090	0
212	20230605	173100	737558915	4090	4090	4090	4090	1953
213	20230605	173000	737558915	4090	4090	4090	4090	0
214	20230605	172900	737558915	4090	4090	4090	4090	0
215	20230605	172800	737558915	4090	4090	4090	4090	0
216	20230605	172700	737558915	4090	4090	4090	4090	0
217	20230605	172600	737558915	4090	4090	4090	4090	0
218	20230605	172500	737558915	4090	4090	4090	4090	0
219	20230605	172400	737558915	4090	4090	4090	4090	0
220	20230605	172300	737558915	4090	4090	4090	4090	0
221	20230605	172200	737558915	4090	4090	4090	4090	0
222	20230605	172100	737558915	4090	4090	4090	4090	0
223	20230605	172000	737558915	4090	4090	4090	4090	0
224	20230605	171900	737558915	4090	4090	4090	4090	0
225	20230605	171800	737558915	4090	4090	4090	4090	0
226	20230605	171700	737558915	4090	4090	4090	4090	0
227	20230605	171600	737558915	4090	4090	4090	4090	0
228	20230605	171500	737558915	4090	4090	4090	4090	0
229	20230605	171400	737558915	4090	4090	4090	4090	0
230	20230605	171300	737558915	4090	4090	4090	4090	0
231	20230605	171200	737558915	4090	4090	4090	4090	0
232	20230605	171100	737558915	4090	4090	4090	4090	0
233	20230605	171000	737558915	4090	4090	4090	4090	0
234	20230605	170900	737558915	4090	4090	4090	4090	0
235	20230605	170800	737558915	4090	4090	4090	4090	0
236	20230605	170700	737558915	4090	4090	4090	4090	0
237	20230605	170600	737558915	4090	4090	4090	4090	0
238	20230605	170500	737558915	4090	4090	4090	4090	0
239	20230605	170400	737558915	4090	4090	4090	4090	0
240	20230605	170300	737558915	4090	4090	4090	4090	0
241	20230605	170200	737558915	4090	4090	4090	4090	0
242	20230605	170100	737558915	4090	4090	4090	4090	1953
243	20230605	170000	737558915	4090	4090	4090	4090	0
244	20230605	165900	737558915	4090	4090	4090	4090	0
245	20230605	165800	737558915	4090	4090	4090	4090	0
246	20230605	165700	737558915	4090	4090	4090	4090	0
247	20230605	165600	737558915	4090	4090	4090	4090	0
248	20230605	165500	737558915	4090	4090	4090	4090	0
249	20230605	165400	737558915	4090	4090	4090	4090	0
250	20230605	165300	737558915	4090	4090	4090	4090	0
251	20230605	165200	737558915	4090	4090	4090	4090	0
252	20230605	165100	737558915	4090	4090	4090	4090	0
253	20230605	165000	737558915	4090	4090	4090	4090	0
254	20230605	164900	737558915	4090	4090	4090	4090	0
255	20230605	164800	737558915	4090	4090	4090	4090	0
256	20230605	164700	737558915	4090	4090	4090	4090	0
257	20230605	164600	737558915	4090	4090	4090	4090	0
258	20230605	164500	737558915	4090	4090	4090	4090	0
259	20230605	164400	737558915	4090	4090	4090	4090	0
260	20230605	164300	737558915	4090	4090	4090	4090	0
261	20230605	164200	737558915	4090	4090	4090	4090	0
262	20230605	164100	737558915	4090	4090	4090	4090	0
263	20230605	164000	737558915	4090	4090	4090	4090	0
264	20230605	163900	737558915	4090	4090	4090	4090	0
265	20230605	163800	737558915	4090	4090	4090	4090	0
266	20230605	163700	737558915	4090	4090	4090	4090	0
267	20230605	163600	737558915	4090	4090	4090	4090	0
268	20230605	163500	737558915	4090	4090	4090	4090	0
269	20230605	163400	737558915	4090	4090	4090	4090	0
270	20230605	163300	737558915	4090	4090	4090	4090	0
271	20230605	163200	737558915	4090	4090	4090	4090	0
272	20230605	163100	737558915	4090	4090	4090	4090	1953
273	20230605	163000	737558915	4090	4090	4090	4090	0
274	20230605	162900	737558915	4090	4090	4090	4090	0
275	20230605	162800	737558915	4090	4090	4090	4090	0
276	20230605	162700	737558915	4090	4090	4090	4090	0
277	20230605	162600	737558915	4090	4090	4090	4090	0
278	20230605	162500	737558915	4090	4090	4090	4090	0
279	20230605	162400	737558915	4090	4090	4090	4090	0
280	20230605	162300	737558915	4090	4090	4090	4090	0
281	20230605	162200	737558915	4090	4090	4090	4090	0
282	20230605	162100	737558915	4090	4090	4090	4090	0
283	20230605	162000	737558915	4090	4090	4090	4090	0
284	20230605	161900	737558915	4090	4090	4090	4090	0
285	20230605	161800	737558915	4090	4090	4090	4090	0
286	20230605	161700	737558915	4090	4090	4090	4090	0
287	20230605	161600	737558915	4090	4090	4090	4090	0
288	20230605	161500	737558915	4090	4090	4090	4090	0
289	20230605	161400	737558915	4090	4090	4090	4090	0
290	20230605	161300	737558915	4090	4090	4090	4090	0
291	20230605	161200	737558915	4090	4090	4090	4090	0
292	20230605	161100	737558915	4090	4090	4090	4090	0
293	20230605	161000	737558915	4090	4090	4090	4090	0
294	20230605	160900	737558915	4090	4090	4090	4090	0
295	20230605	160800	737558915	4090	4090	4090	4090	0
296	20230605	160700	737558915	4090	4090	4090	4090	0
297	20230605	160600	737558915	4090	4090	4090	4090	0
298	20230605	160500	737558915	4090	4090	4090	4090	0
299	20230605	160400	737558915	4090	4090	4090	4090	0
300	20230605	160300	737558915	4090	4090	4090	4090	0
301	20230605	160200	737558915	4090	4090	4090	4090	0
302	20230605	160100	737558915	4090	4090	4090	4090	1953
303	20230605	160000	737558915	4090	4090	4090	4090	0
304	20230605	155900	737558915	4090	4090	4090	4090	0
305	20230605	155800	737558915	4090	4090	4090	4090	0
306	20230605	155700	737558915	4090	4090	4090	4090	0
307	20230605	155600	737558915	4090	4090	4090	4090	0
308	20230605	155500	737558915	4090	4090	4090	4090	0
309	20230605	155400	737558915	4090	4090	4090	4090	0
310	20230605	155300	737558915	4090	4090	4090	4090	0
311	20230605	155200	737558915	4090	4090	4090	4090	0
312	20230605	155100	737558915	4090	4090	4090	4090	0
313	20230605	155000	737558915	4090	4090	4090	4090	0
314	20230605	154900	737558915	4090	4090	4090	4090	0
315	20230605	154800	737558915	4090	4090	4090	4090	0
316	20230605	154700	737558915	4090	4090	4090	4090	0
317	20230605	154600	737558915	4090	4090	4090	4090	0
318	20230605	154500	737558915	4090	4090	4090	4090	0
319	20230605	154400	737558915	4090	4090	4090	4090	0
320	20230605	154300	737558915	4090	4090	4090	4090	0
321	20230605	154200	737558915	4090	4090	4090	4090	0
322	20230605	154100	737558915	4090	4090	4090	4090	0
323	20230605	154000	737558915	4090	4090	4090	4090	0
324	20230605	153900	737558915	4090	4090	4090	4090	0
325	20230605	153800	737558915	4090	4090	4090	4090	0
326	20230605	153700	737558915	4090	4090	4090	4090	0
327	20230605	153600	737558915	4090	4090	4090	4090	0
328	20230605	153500	737558915	4090	4090	4090	4090	0
329	20230605	153400	737558915	4090	4090	4090	4090	0
330	20230605	153300	737558915	4090	4090	4090	4090	0
331	20230605	153200	737558915	4090	4090	4090	4090	0
332	20230605	153100	737558915	4090	4090	4090	4090	1953
333	20230605	153000	737558915	4090	4090	4090	4090	1953
334	20230605	152900	729571145	4090	4090	4090	4090	0
335	20230605	152800	729571145	4090	4090	4090	4090	0
336	20230605	152700	729571145	4090	4090	4090	4090	0
337	20230605	152600	729571145	4090	4090	4090	4090	0
338	20230605	152500	729571145	4090	4090	4090	4090	0
339	20230605	152400	729571145	4090	4090	4090	4090	0
340	20230605	152300	729571145	4090	4090	4090	4090	0
341	20230605	152200	729571145	4090	4090	4090	4090	0
342	20230605	152100	729571145	4090	4090	4090	4090	0
343	20230605	152000	729571145	4090	4090	4090	4090	0
344	20230605	151900	729571145	4090	4090	4090	4085	239
345	20230605	151800	728593930	4090	4090	4090	4085	588
346	20230605	151700	726189140	4090	4090	4090	4090	284
347	20230605	151600	725027580	4085	4080	4085	4080	515
348	20230605	151500	722924065	4080	4075	4085	4075	872
349	20230605	151400	719362760	4075	4085	4085	4075	368
350	20230605	151300	717861680	4075	4075	4075	4075	159
351	20230605	151200	717213755	4075	4075	4075	4075	61
352	20230605	151100	716965180	4075	4060	4080	4055	2259
353	20230605	151000	707789440	4055	4060	4070	4055	1333
354	20230605	150900	702377550	4060	4060	4060	4060	876
355	20230605	150800	698820990	4055	4055	4060	4055	1423
356	20230605	150700	693048225	4060	4060	4060	4055	1263
357	20230605	150600	687920525	4060	4065	4065	4060	395
358	20230605	150500	686315080	4070	4065	4070	4065	363
359	20230605	150400	684838245	4065	4065	4065	4065	48
360	20230605	150300	684643125	4065	4065	4070	4065	247
361	20230605	150200	683638420	4065	4065	4065	4065	136
362	20230605	150100	683085580	4065	4065	4070	4065	229
363	20230605	150000	682154090	4065	4060	4070	4060	303
364	20230605	145900	680922395	4070	4060	4070	4060	185
365	20230605	145800	680169935	4060	4060	4060	4060	99
366	20230605	145700	679767995	4060	4060	4060	4060	50
367	20230605	145600	679564995	4060	4060	4060	4060	98
368	20230605	145500	679167115	4060	4070	4070	4060	2002
369	20230605	145400	671029945	4075	4085	4090	4075	1430
370	20230605	145300	665201625	4070	4065	4075	4060	582
371	20230605	145200	662834710	4065	4065	4065	4060	239
372	20230605	145100	661863435	4060	4065	4065	4060	566
373	20230605	145000	659563200	4065	4060	4065	4060	275
374	20230605	144900	658445650	4060	4060	4065	4060	174
375	20230605	144800	657738875	4060	4060	4065	4060	246
376	20230605	144700	656739480	4060	4060	4060	4060	70
377	20230605	144600	656455280	4060	4060	4065	4060	162
378	20230605	144500	655797240	4060	4065	4065	4060	567
379	20230605	144400	653494275	4060	4060	4065	4060	180
380	20230605	144300	652763165	4060	4060	4065	4060	478
381	20230605	144200	650820640	4065	4060	4065	4060	137
382	20230605	144100	650264080	4065	4060	4065	4060	285
383	20230605	144000	649106170	4065	4065	4065	4060	313
384	20230605	143900	647834100	4060	4065	4065	4060	385
385	20230605	143800	646270960	4065	4060	4065	4060	414
386	20230605	143700	644588690	4065	4060	4065	4060	433
387	20230605	143600	642828975	4060	4060	4060	4060	1122
388	20230605	143500	638273655	4060	4060	4060	4060	67
389	20230605	143400	638001635	4060	4060	4060	4060	98
390	20230605	143300	637603755	4065	4070	4070	4065	665
391	20230605	143200	634899835	4060	4070	4070	4060	439
392	20230605	143100	633115060	4060	4060	4065	4060	788
393	20230605	143000	629912405	4060	4060	4060	4060	46
394	20230605	142900	629725645	4070	4070	4070	4060	779
395	20230605	142800	626559065	4060	4070	4070	4060	206
396	20230605	142700	625721155	4060	4065	4065	4060	393
397	20230605	142600	624123885	4065	4065	4065	4065	119
398	20230605	142500	623640150	4065	4065	4070	4060	1328
399	20230605	142400	618241210	4060	4060	4060	4060	118
400	20230605	142300	617762130	4060	4060	4060	4060	50
401	20230605	142200	617559130	4060	4060	4060	4060	107
402	20230605	142100	617124710	4065	4060	4065	4060	209
403	20230605	142000	616275625	4065	4060	4065	4060	57
404	20230605	141900	616044155	4060	4065	4065	4060	99
405	20230605	141800	615641980	4065	4065	4065	4065	150
406	20230605	141700	615032230	4065	4070	4070	4065	1010
407	20230605	141600	610921860	4070	4070	4080	4070	123
408	20230605	141500	610421100	4070	4070	4070	4070	45
409	20230605	141400	610237950	4070	4065	4080	4065	382
410	20230605	141300	608681730	4065	4065	4065	4060	79
411	20230605	141200	608360840	4060	4060	4060	4060	121
412	20230605	141100	607869580	4060	4070	4070	4060	2407
413	20230605	141000	598083655	4065	4065	4070	4065	114
414	20230605	140900	597620170	4065	4060	4070	4060	188
415	20230605	140800	596855930	4060	4060	4060	4060	50
416	20230605	140700	596652930	4065	4055	4065	4055	702
417	20230605	140600	593802810	4055	4055	4060	4055	124
418	20230605	140500	593299700	4055	4055	4055	4055	1435
419	20230605	140400	587480775	4050	4050	4050	4050	99
420	20230605	140300	587079825	4050	4050	4050	4050	885
421	20230605	140200	583495575	4050	4050	4050	4050	119
422	20230605	140100	583013625	4050	4050	4055	4050	1271
423	20230605	140000	577866025	4050	4050	4050	4050	108
424	20230605	135900	577428625	4050	4050	4050	4050	118
425	20230605	135800	576950725	4050	4055	4055	4050	1316
426	20230605	135700	571614815	4055	4060	4065	4055	908
427	20230605	135600	567928005	4060	4060	4070	4060	304
428	20230605	135500	566692385	4060	4065	4065	4060	613
429	20230605	135400	564200795	4065	4075	4075	4065	210
430	20230605	135300	563345535	4065	4065	4075	4065	289
431	20230605	135200	562168990	4060	4060	4080	4060	265
432	20230605	135100	561090005	4060	4060	4060	4060	1016
433	20230605	135000	556965045	4060	4060	4060	4055	183
434	20230605	134900	556222660	4055	4055	4060	4055	93
435	20230605	134800	555845435	4055	4055	4055	4055	98
436	20230605	134700	555448045	4055	4050	4055	4050	2358
437	20230605	134600	545886610	4050	4055	4055	4050	1263
438	20230605	134500	540766035	4055	4055	4055	4050	693
439	20230605	134400	537955975	4050	4050	4050	4050	54
440	20230605	134300	537737275	4050	4060	4060	4050	2902
441	20230605	134200	525960655	4060	4060	4060	4060	101
442	20230605	134100	525550595	4060	4065	4065	4060	71
443	20230605	134000	525262310	4060	4065	4065	4060	158
444	20230605	133900	524620630	4060	4060	4060	4060	54
445	20230605	133800	524401390	4060	4060	4060	4060	114
446	20230605	133700	523938550	4060	4060	4060	4060	110
447	20230605	133600	523491950	4060	4065	4065	4060	85
448	20230605	133500	523146650	4060	4060	4060	4060	119
449	20230605	133400	522663510	4060	4060	4060	4060	155
450	20230605	133300	522034210	4060	4060	4060	4060	98
451	20230605	133200	521636330	4060	4065	4065	4060	3440
452	20230605	133100	507663220	4060	4065	4070	4060	2509
453	20230605	133000	497464435	4060	4075	4075	4060	1892
454	20230605	132900	489762985	4075	4075	4075	4075	69
455	20230605	132800	489481810	4075	4070	4085	4070	1656
456	20230605	132700	482732100	4070	4070	4070	4070	48
457	20230605	132600	482536740	4070	4080	4080	4070	6410
458	20230605	132500	456387555	4085	4080	4085	4080	159
459	20230605	132400	455738625	4080	4080	4080	4080	64
460	20230605	132300	455477505	4080	4080	4080	4080	119
461	20230605	132200	454991985	4080	4080	4080	4080	66
462	20230605	132100	454722705	4080	4085	4085	4080	249
463	20230605	132000	453706135	4080	4085	4085	4080	1151
464	20230605	131900	449004400	4090	4085	4090	4085	116
465	20230605	131800	448530340	4085	4085	4085	4085	99
466	20230605	131700	448125925	4085	4085	4085	4085	67
467	20230605	131600	447852230	4085	4085	4085	4085	119
468	20230605	131500	447366115	4085	4085	4085	4085	99
469	20230605	131400	446961700	4085	4090	4095	4085	1494
470	20230605	131300	440850895	4090	4090	4100	4090	178
471	20230605	131200	440122375	4095	4090	4095	4090	86
472	20230605	131100	439770435	4090	4095	4095	4090	252
473	20230605	131000	438738765	4095	4100	4100	4095	58
474	20230605	130900	438501055	4095	4095	4095	4095	48
475	20230605	130800	438304495	4095	4095	4095	4095	1285
476	20230605	130700	433042420	4095	4095	4095	4090	99
477	20230605	130600	432637110	4090	4090	4090	4090	20
478	20230605	130500	432555310	4095	4100	4100	4095	269
479	20230605	130400	431453705	4095	4100	4100	4095	100
480	20230605	130300	431043805	4100	4095	4100	4095	154
481	20230605	130200	430412975	4095	4095	4095	4095	0
482	20230605	130100	430412975	4095	4095	4095	4095	20
483	20230605	130000	430331075	4100	4090	4100	4090	335
484	20230605	125900	428958420	4095	4095	4095	4095	595
485	20230605	125800	426521895	4095	4095	4095	4095	821
486	20230605	125700	423159900	4095	4095	4095	4095	20
487	20230605	125600	423078000	4090	4095	4100	4090	92
488	20230605	125500	422701070	4095	4100	4100	4095	220
489	20230605	125400	421799165	4095	4095	4095	4095	20
490	20230605	125300	421717265	4090	4090	4090	4090	120
491	20230605	125200	421226465	4095	4095	4095	4090	239
492	20230605	125100	420247855	4095	4095	4095	4095	1020
493	20230605	125000	416070955	4100	4090	4100	4090	3898
494	20230605	124900	400123525	4085	4090	4090	4085	60
495	20230605	124800	399878225	4085	4085	4085	4085	19
496	20230605	124700	399800610	4085	4085	4085	4085	1246
497	20230605	124600	394710700	4080	4080	4080	4080	100
498	20230605	124500	394302700	4085	4085	4085	4080	1063
499	20230605	124400	389961040	4085	4085	4085	4085	0
500	20230605	124300	389961040	4085	4090	4090	4085	733
501	20230605	124200	386963570	4090	4090	4090	4090	70
502	20230605	124100	386677270	4095	4090	4095	4090	50
503	20230605	124000	386472570	4090	4095	4095	4090	42
504	20230605	123900	386300785	4095	4090	4095	4090	30
505	20230605	123800	386178035	4090	4090	4090	4090	0
506	20230605	123700	386178035	4090	4095	4100	4090	1829
507	20230605	123600	378685875	4095	4090	4100	4090	4364
508	20230605	123500	360816835	4090	4090	4090	4090	152
509	20230605	123400	360195155	4085	4085	4085	4085	20
510	20230605	123300	360113455	4085	4085	4085	4085	1695
511	20230605	123200	353189380	4085	4085	4085	4085	199
512	20230605	123100	352376465	4085	4090	4090	4085	60
513	20230605	123000	352131165	4085	4080	4085	4080	1065
514	20230605	122900	347780735	4085	4085	4085	4085	59
515	20230605	122800	347539720	4080	4080	4080	4080	23
516	20230605	122700	347445880	4080	4080	4080	4080	22
517	20230605	122600	347356120	4085	4085	4085	4085	10
518	20230605	122500	347315270	4080	4085	4085	4080	339
519	20230605	122400	345930550	4085	4085	4085	4085	46
520	20230605	122300	345742640	4085	4085	4085	4085	217
521	20230605	122200	344856195	4085	4090	4090	4085	175
522	20230605	122100	344140540	4090	4090	4090	4090	1050
523	20230605	122000	339846040	4095	4090	4095	4090	33
524	20230605	121900	339711000	4095	4095	4095	4095	64
525	20230605	121800	339448920	4095	4095	4095	4090	160
526	20230605	121700	338793820	4090	4080	4090	4080	3325
527	20230605	121600	325204875	4080	4080	4080	4080	0
528	20230605	121500	325204875	4080	4080	4080	4080	19
529	20230605	121400	325127355	4085	4080	4085	4080	547
530	20230605	121300	322894430	4080	4085	4085	4080	382
531	20230605	121200	321335845	4080	4080	4080	4080	19
532	20230605	121100	321258325	4085	4080	4085	4080	196
533	20230605	121000	320458395	4085	4080	4085	4080	168
534	20230605	120900	319772615	4085	4085	4085	4080	247
535	20230605	120800	318763720	4085	4080	4085	4080	91
536	20230605	120700	318392100	4085	4085	4085	4085	40
537	20230605	120600	318228700	4080	4080	4080	4075	517
538	20230605	120500	316119440	4080	4075	4080	4075	89
539	20230605	120400	315756415	4080	4080	4080	4080	106
540	20230605	120300	315323935	4080	4080	4080	4075	59
541	20230605	120200	315083315	4080	4065	4080	4065	1892
542	20230605	120100	307381500	4065	4065	4065	4065	500
543	20230605	120000	305349000	4065	4065	4065	4065	20
544	20230605	115900	305267700	4065	4070	4070	4065	61
545	20230605	115800	305019585	4065	4065	4065	4065	0
546	20230605	115700	305019585	4065	4065	4065	4065	19
547	20230605	115600	304942350	4065	4065	4065	4065	20
548	20230605	115500	304861050	4065	4065	4065	4065	1
549	20230605	115400	304856985	4065	4065	4065	4065	20
550	20230605	115300	304775685	4065	4065	4065	4065	69
551	20230605	115200	304495200	4065	4065	4065	4065	1074
552	20230605	115100	300129390	4065	4065	4065	4065	47
553	20230605	115000	299938335	4065	4065	4065	4065	19
554	20230605	114900	299861100	4065	4065	4065	4065	0
555	20230605	114800	299861100	4065	4060	4065	4060	158
556	20230605	114700	299219025	4060	4060	4060	4060	60
557	20230605	114600	298975425	4060	4060	4065	4060	187
558	20230605	114500	298215870	4060	4065	4065	4060	80
559	20230605	114400	297890765	4060	4065	4065	4060	124
560	20230605	114300	297387225	4065	4065	4065	4065	66
561	20230605	114200	297118935	4060	4060	4060	4060	19
562	20230605	114100	297041795	4060	4060	4060	4060	20
563	20230605	114000	296960595	4060	4060	4060	4060	0
564	20230605	113900	296960595	4060	4060	4060	4060	20
565	20230605	113800	296879395	4060	4065	4065	4060	762
566	20230605	113700	293781960	4065	4065	4070	4065	91
567	20230605	113600	293412015	4065	4065	4065	4065	20
568	20230605	113500	293330715	4065	4065	4070	4065	279
569	20230605	113400	292196280	4065	4065	4065	4065	0
570	20230605	113300	292196280	4065	4070	4070	4065	86
571	20230605	113200	291846360	4065	4065	4065	4065	20
572	20230605	113100	291765060	4065	4065	4065	4065	126
573	20230605	113000	291252870	4060	4060	4060	4060	19
574	20230605	112900	291175730	4060	4055	4065	4055	1898
575	20230605	112800	283475595	4050	4050	4050	4050	219
576	20230605	112700	282588645	4055	4050	4055	4050	1638
577	20230605	112600	275948840	4050	4050	4050	4050	0
578	20230605	112500	275948840	4050	4050	4050	4050	20
579	20230605	112400	275867840	4050	4050	4050	4050	700
580	20230605	112300	273032840	4045	4045	4045	4045	19
581	20230605	112200	272955985	4045	4045	4045	4045	20
582	20230605	112100	272875085	4050	4050	4050	4050	0
583	20230605	112000	272875085	4050	4050	4050	4050	640
584	20230605	111900	270283085	4050	4050	4050	4050	20
585	20230605	111800	270202085	4050	4050	4050	4050	12
586	20230605	111700	270153485	4050	4050	4050	4050	508
587	20230605	111600	268096085	4050	4050	4050	4050	19
588	20230605	111500	268019135	4050	4050	4050	4050	1
589	20230605	111400	268015085	4050	4050	4050	4050	522
590	20230605	111300	265900985	4045	4050	4050	4045	20
591	20230605	111200	265820080	4045	4045	4045	4045	0
592	20230605	111100	265820080	4045	4045	4045	4045	20
593	20230605	111000	265739180	4045	4045	4045	4045	20
594	20230605	110900	265658280	4050	4050	4050	4050	1140
595	20230605	110800	261041280	4045	4045	4045	4045	3636
596	20230605	110700	246333660	4045	4045	4045	4045	20
597	20230605	110600	246252760	4050	4050	4050	4050	1356
598	20230605	110500	240760960	4050	4045	4050	4045	419
599	20230605	110400	239064105	4045	4045	4045	4045	20
600	20230605	110300	238983205	4045	4045	4045	4045	0
601	20230605	110200	238983205	4045	4045	4045	4045	20
602	20230605	110100	238902305	4045	4045	4045	4045	146
603	20230605	110000	238311735	4045	4050	4050	4045	101
604	20230605	105900	237902690	4045	4050	4050	4045	1133
605	20230605	105800	233319515	4045	4045	4045	4045	19
606	20230605	105700	233242660	4050	4050	4050	4050	1373
607	20230605	105600	227682010	4050	4055	4055	4050	21
608	20230605	105500	227596955	4055	4050	4055	4050	25
609	20230605	105400	227495680	4055	4050	4055	4050	100
610	20230605	105300	227090430	4050	4050	4050	4050	19
611	20230605	105200	227013480	4050	4050	4050	4050	20
612	20230605	105100	226932480	4055	4055	4055	4055	20
613	20230605	105000	226851380	4050	4050	4050	4050	19
614	20230605	104900	226774430	4050	4050	4050	4050	21
615	20230605	104800	226689380	4050	4055	4055	4050	23
616	20230605	104700	226596220	4050	4050	4050	4050	1020
617	20230605	104600	222465220	4050	4050	4050	4050	43
618	20230605	104500	222291070	4045	4045	4045	4045	1172
619	20230605	104400	217550330	4040	4055	4055	4040	2522
620	20230605	104300	207342120	4050	4050	4050	4050	19
621	20230605	104200	207265170	4055	4055	4055	4055	6
622	20230605	104100	207240840	4050	4050	4050	4050	270
623	20230605	104000	206147340	4055	4055	4055	4055	0
624	20230605	103900	206147340	4055	4055	4055	4055	548
625	20230605	103800	203925200	4055	4055	4055	4055	183
626	20230605	103700	203183135	4055	4055	4055	4055	24
627	20230605	103600	203085815	4055	4050	4055	4050	1565
628	20230605	103500	196739835	4055	4055	4055	4055	68
629	20230605	103400	196464095	4055	4055	4055	4050	27
630	20230605	103300	196354710	4050	4050	4050	4050	20
631	20230605	103200	196273710	4050	4050	4050	4050	0
632	20230605	103100	196273710	4050	4050	4050	4050	19
633	20230605	103000	196196760	4055	4050	4055	4050	86
634	20230605	102900	195848455	4050	4050	4050	4050	18
635	20230605	102800	195775555	4050	4050	4050	4050	19
636	20230605	102700	195698605	4050	4050	4050	4050	125
637	20230605	102600	195192355	4055	4050	4055	4050	14
638	20230605	102500	195135620	4050	4040	4050	4040	2712
639	20230605	102400	184165540	4045	4045	4045	4040	204
640	20230605	102300	183340455	4045	4055	4055	4045	1620
641	20230605	102200	176781420	4055	4050	4055	4050	65
642	20230605	102100	176517945	4050	4050	4050	4050	59
643	20230605	102000	176278995	4055	4055	4055	4055	55
644	20230605	101900	176055970	4055	4055	4055	4055	36
645	20230605	101800	175909990	4060	4060	4060	4060	39
646	20230605	101700	175751650	4060	4060	4060	4060	391
647	20230605	101600	174164190	4060	4040	4060	4040	4096
648	20230605	101500	157594845	4045	4040	4045	4040	25
649	20230605	101400	157493820	4045	4045	4045	4045	50
650	20230605	101300	157291570	4040	4045	4045	4040	41
651	20230605	101200	157125820	4045	4040	4045	4040	88
652	20230605	101100	156769985	4045	4040	4045	4040	1289
653	20230605	101000	151562370	4040	4045	4045	4040	25
654	20230605	100900	151461345	4040	4040	4040	4040	52
655	20230605	100800	151251265	4045	4040	4045	4040	11
656	20230605	100700	151206800	4040	4045	4045	4040	48
657	20230605	100600	151012740	4045	4045	4045	4045	2819
658	20230605	100500	139609885	4050	4050	4050	4050	5
659	20230605	100400	139589635	4045	4050	4050	4045	2685
660	20230605	100300	128715485	4050	4050	4050	4045	1734
661	20230605	100200	121692885	4050	4050	4050	4050	122
662	20230605	100100	121198785	4045	4045	4045	4045	79
663	20230605	100000	120879230	4050	4045	4050	4045	28
664	20230605	095900	120765930	4045	4050	4050	4045	206
665	20230605	095800	119931635	4050	4050	4050	4050	19
666	20230605	095700	119854685	4055	4050	4055	4050	616
667	20230605	095600	117359855	4050	4050	4050	4050	0
668	20230605	095500	117359855	4050	4050	4055	4050	49
669	20230605	095400	117161365	4050	4050	4055	4050	60
670	20230605	095300	116918265	4045	4040	4045	4040	4282
671	20230605	095200	99599125	4045	4045	4045	4045	200
672	20230605	095100	98790125	4045	4040	4045	4040	1074
673	20230605	095000	94450895	4045	4045	4045	4045	151
674	20230605	094900	93840100	4045	4040	4045	4040	75
675	20230605	094800	93536825	4040	4040	4040	4040	1000
676	20230605	094700	89496825	4040	4040	4040	4040	21
677	20230605	094600	89411985	4045	4045	4045	4045	36
678	20230605	094500	89266365	4045	4045	4045	4045	84
679	20230605	094400	88926585	4045	4045	4045	4045	571
680	20230605	094300	86616890	4050	4050	4050	4050	11
681	20230605	094200	86572340	4045	4045	4045	4045	26
682	20230605	094100	86467170	4045	4060	4060	4045	2373
683	20230605	094000	76857015	4055	4055	4055	4055	25
684	20230605	093900	76755640	4055	4060	4060	4055	507
685	20230605	093800	74697245	4055	4060	4060	4055	28
686	20230605	093700	74583670	4060	4055	4060	4055	52
687	20230605	093600	74372800	4060	4055	4060	4055	1324
688	20230605	093500	69003685	4050	4060	4060	4050	257
689	20230605	093400	67962650	4055	4055	4055	4055	346
690	20230605	093300	66559620	4055	4055	4055	4055	239
691	20230605	093200	65590475	4060	4065	4065	4055	561
692	20230605	093100	63313005	4065	4060	4065	4060	661
693	20230605	093000	60627340	4060	4060	4060	4060	663
694	20230605	092900	57935560	4060	4060	4060	4060	5
695	20230605	092800	57915260	4060	4050	4060	4050	529
696	20230605	092700	55772520	4060	4060	4060	4060	6
697	20230605	092600	55748160	4050	4050	4050	4050	604
698	20230605	092500	53301960	4050	4045	4050	4045	161
699	20230605	092400	52650230	4050	4045	4050	4045	337
700	20230605	092300	51286390	4050	4045	4050	4040	359
701	20230605	092200	49834690	4050	4045	4050	4045	202
702	20230605	092100	49017590	4045	4045	4045	4045	506
703	20230605	092000	46970820	4045	4045	4045	4040	119
704	20230605	091900	46489710	4045	4040	4045	4040	229
705	20230605	091800	45564405	4045	4045	4045	4045	720
706	20230605	091700	42652005	4045	4045	4045	4045	231
707	20230605	091600	41717610	4050	4050	4050	4050	15
708	20230605	091500	41656860	4050	4050	4050	4050	916
709	20230605	091400	37947060	4050	4045	4050	4045	401
710	20230605	091300	36324040	4045	4050	4050	4045	2008
711	20230605	091200	28192560	4050	4060	4060	4050	918
712	20230605	091100	24469460	4060	4055	4060	4055	57
713	20230605	091000	24238295	4060	4060	4060	4060	11
714	20230605	090900	24193635	4060	4055	4060	4055	278
715	20230605	090800	23065105	4055	4060	4060	4055	306
716	20230605	090700	21823265	4060	4060	4060	4060	32
717	20230605	090600	21693345	4060	4060	4060	4060	118
718	20230605	090500	21214265	4065	4065	4065	4060	464
719	20230605	090400	19328980	4070	4085	4085	4070	322
720	20230605	090300	18015870	4075	4060	4075	4055	330
721	20230605	090200	16675195	4060	4075	4075	4060	1920
722	20230605	090100	8868755	4075	4075	4080	4075	694
723	20230605	090000	6040205	4080	4070	4080	4060	1485