KissMeData/198440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210200	926634085	2710	2710	2710	2710	14399
3	20230607	210100	926634085	2710	2710	2710	2710	0
4	20230607	210000	926634085	2710	2710	2710	2710	0
5	20230607	205900	926634085	2710	2710	2710	2710	0
6	20230607	205800	926634085	2710	2710	2710	2710	0
7	20230607	205700	926634085	2710	2710	2710	2710	0
8	20230607	205600	926634085	2710	2710	2710	2710	0
9	20230607	205500	926634085	2710	2710	2710	2710	0
10	20230607	205400	926634085	2710	2710	2710	2710	0
11	20230607	205300	926634085	2710	2710	2710	2710	0
12	20230607	205200	926634085	2710	2710	2710	2710	0
13	20230607	205100	926634085	2710	2710	2710	2710	0
14	20230607	205000	926634085	2710	2710	2710	2710	0
15	20230607	204900	926634085	2710	2710	2710	2710	0
16	20230607	204800	926634085	2710	2710	2710	2710	0
17	20230607	204700	926634085	2710	2710	2710	2710	0
18	20230607	204600	926634085	2710	2710	2710	2710	0
19	20230607	204500	926634085	2710	2710	2710	2710	0
20	20230607	204400	926634085	2710	2710	2710	2710	0
21	20230607	204300	926634085	2710	2710	2710	2710	0
22	20230607	204200	926634085	2710	2710	2710	2710	0
23	20230607	204100	926634085	2710	2710	2710	2710	0
24	20230607	204000	926634085	2710	2710	2710	2710	0
25	20230607	203900	926634085	2710	2710	2710	2710	0
26	20230607	203800	926634085	2710	2710	2710	2710	0
27	20230607	203700	926634085	2710	2710	2710	2710	0
28	20230607	203600	926634085	2710	2710	2710	2710	0
29	20230607	203500	926634085	2710	2710	2710	2710	0
30	20230607	203400	926634085	2710	2710	2710	2710	0
31	20230607	203300	926634085	2710	2710	2710	2710	0
32	20230607	203200	926634085	2710	2710	2710	2710	14399
33	20230607	203100	926634085	2710	2710	2710	2710	0
34	20230607	203000	926634085	2710	2710	2710	2710	0
35	20230607	202900	926634085	2710	2710	2710	2710	0
36	20230607	202800	926634085	2710	2710	2710	2710	0
37	20230607	202700	926634085	2710	2710	2710	2710	0
38	20230607	202600	926634085	2710	2710	2710	2710	0
39	20230607	202500	926634085	2710	2710	2710	2710	0
40	20230607	202400	926634085	2710	2710	2710	2710	0
41	20230607	202300	926634085	2710	2710	2710	2710	0
42	20230607	202200	926634085	2710	2710	2710	2710	0
43	20230607	202100	926634085	2710	2710	2710	2710	0
44	20230607	202000	926634085	2710	2710	2710	2710	0
45	20230607	201900	926634085	2710	2710	2710	2710	0
46	20230607	201800	926634085	2710	2710	2710	2710	0
47	20230607	201700	926634085	2710	2710	2710	2710	0
48	20230607	201600	926634085	2710	2710	2710	2710	0
49	20230607	201500	926634085	2710	2710	2710	2710	0
50	20230607	201400	926634085	2710	2710	2710	2710	0
51	20230607	201300	926634085	2710	2710	2710	2710	0
52	20230607	201200	926634085	2710	2710	2710	2710	0
53	20230607	201100	926634085	2710	2710	2710	2710	0
54	20230607	201000	926634085	2710	2710	2710	2710	0
55	20230607	200900	926634085	2710	2710	2710	2710	0
56	20230607	200800	926634085	2710	2710	2710	2710	0
57	20230607	200700	926634085	2710	2710	2710	2710	0
58	20230607	200600	926634085	2710	2710	2710	2710	0
59	20230607	200500	926634085	2710	2710	2710	2710	0
60	20230607	200400	926634085	2710	2710	2710	2710	0
61	20230607	200300	926634085	2710	2710	2710	2710	0
62	20230607	200200	926634085	2710	2710	2710	2710	14399
63	20230607	200100	926634085	2710	2710	2710	2710	0
64	20230607	200000	926634085	2710	2710	2710	2710	0
65	20230607	195900	926634085	2710	2710	2710	2710	0
66	20230607	195800	926634085	2710	2710	2710	2710	0
67	20230607	195700	926634085	2710	2710	2710	2710	0
68	20230607	195600	926634085	2710	2710	2710	2710	0
69	20230607	195500	926634085	2710	2710	2710	2710	0
70	20230607	195400	926634085	2710	2710	2710	2710	0
71	20230607	195300	926634085	2710	2710	2710	2710	0
72	20230607	195200	926634085	2710	2710	2710	2710	0
73	20230607	195100	926634085	2710	2710	2710	2710	0
74	20230607	195000	926634085	2710	2710	2710	2710	0
75	20230607	194900	926634085	2710	2710	2710	2710	0
76	20230607	194800	926634085	2710	2710	2710	2710	0
77	20230607	194700	926634085	2710	2710	2710	2710	0
78	20230607	194600	926634085	2710	2710	2710	2710	0
79	20230607	194500	926634085	2710	2710	2710	2710	0
80	20230607	194400	926634085	2710	2710	2710	2710	0
81	20230607	194300	926634085	2710	2710	2710	2710	0
82	20230607	194200	926634085	2710	2710	2710	2710	0
83	20230607	194100	926634085	2710	2710	2710	2710	0
84	20230607	194000	926634085	2710	2710	2710	2710	0
85	20230607	193900	926634085	2710	2710	2710	2710	0
86	20230607	193800	926634085	2710	2710	2710	2710	0
87	20230607	193700	926634085	2710	2710	2710	2710	0
88	20230607	193600	926634085	2710	2710	2710	2710	0
89	20230607	193500	926634085	2710	2710	2710	2710	0
90	20230607	193400	926634085	2710	2710	2710	2710	0
91	20230607	193300	926634085	2710	2710	2710	2710	0
92	20230607	193200	926634085	2710	2710	2710	2710	14399
93	20230607	193100	926634085	2710	2710	2710	2710	0
94	20230607	193000	926634085	2710	2710	2710	2710	0
95	20230607	192900	926634085	2710	2710	2710	2710	0
96	20230607	192800	926634085	2710	2710	2710	2710	0
97	20230607	192700	926634085	2710	2710	2710	2710	0
98	20230607	192600	926634085	2710	2710	2710	2710	0
99	20230607	192500	926634085	2710	2710	2710	2710	0
100	20230607	192400	926634085	2710	2710	2710	2710	0
101	20230607	192300	926634085	2710	2710	2710	2710	0
102	20230607	192200	926634085	2710	2710	2710	2710	0
103	20230607	192100	926634085	2710	2710	2710	2710	0
104	20230607	192000	926634085	2710	2710	2710	2710	0
105	20230607	191900	926634085	2710	2710	2710	2710	0
106	20230607	191800	926634085	2710	2710	2710	2710	0
107	20230607	191700	926634085	2710	2710	2710	2710	0
108	20230607	191600	926634085	2710	2710	2710	2710	0
109	20230607	191500	926634085	2710	2710	2710	2710	0
110	20230607	191400	926634085	2710	2710	2710	2710	0
111	20230607	191300	926634085	2710	2710	2710	2710	0
112	20230607	191200	926634085	2710	2710	2710	2710	0
113	20230607	191100	926634085	2710	2710	2710	2710	0
114	20230607	191000	926634085	2710	2710	2710	2710	0
115	20230607	190900	926634085	2710	2710	2710	2710	0
116	20230607	190800	926634085	2710	2710	2710	2710	0
117	20230607	190700	926634085	2710	2710	2710	2710	0
118	20230607	190600	926634085	2710	2710	2710	2710	0
119	20230607	190500	926634085	2710	2710	2710	2710	0
120	20230607	190400	926634085	2710	2710	2710	2710	0
121	20230607	190300	926634085	2710	2710	2710	2710	0
122	20230607	190200	926634085	2710	2710	2710	2710	14399
123	20230607	190100	926634085	2710	2710	2710	2710	0
124	20230607	190000	926634085	2710	2710	2710	2710	0
125	20230607	185900	926634085	2710	2710	2710	2710	0
126	20230607	185800	926634085	2710	2710	2710	2710	0
127	20230607	185700	926634085	2710	2710	2710	2710	0
128	20230607	185600	926634085	2710	2710	2710	2710	0
129	20230607	185500	926634085	2710	2710	2710	2710	0
130	20230607	185400	926634085	2710	2710	2710	2710	0
131	20230607	185300	926634085	2710	2710	2710	2710	0
132	20230607	185200	926634085	2710	2710	2710	2710	0
133	20230607	185100	926634085	2710	2710	2710	2710	0
134	20230607	185000	926634085	2710	2710	2710	2710	0
135	20230607	184900	926634085	2710	2710	2710	2710	0
136	20230607	184800	926634085	2710	2710	2710	2710	0
137	20230607	184700	926634085	2710	2710	2710	2710	0
138	20230607	184600	926634085	2710	2710	2710	2710	0
139	20230607	184500	926634085	2710	2710	2710	2710	0
140	20230607	184400	926634085	2710	2710	2710	2710	0
141	20230607	184300	926634085	2710	2710	2710	2710	0
142	20230607	184200	926634085	2710	2710	2710	2710	0
143	20230607	184100	926634085	2710	2710	2710	2710	0
144	20230607	184000	926634085	2710	2710	2710	2710	0
145	20230607	183900	926634085	2710	2710	2710	2710	0
146	20230607	183800	926634085	2710	2710	2710	2710	0
147	20230607	183700	926634085	2710	2710	2710	2710	0
148	20230607	183600	926634085	2710	2710	2710	2710	0
149	20230607	183500	926634085	2710	2710	2710	2710	0
150	20230607	183400	926634085	2710	2710	2710	2710	0
151	20230607	183300	926634085	2710	2710	2710	2710	0
152	20230607	183200	926634085	2710	2710	2710	2710	14399
153	20230607	183100	926634085	2710	2710	2710	2710	0
154	20230607	183000	926634085	2710	2710	2710	2710	0
155	20230607	182900	926634085	2710	2710	2710	2710	0
156	20230607	182800	926634085	2710	2710	2710	2710	0
157	20230607	182700	926634085	2710	2710	2710	2710	0
158	20230607	182600	926634085	2710	2710	2710	2710	0
159	20230607	182500	926634085	2710	2710	2710	2710	0
160	20230607	182400	926634085	2710	2710	2710	2710	0
161	20230607	182300	926634085	2710	2710	2710	2710	0
162	20230607	182200	926634085	2710	2710	2710	2710	0
163	20230607	182100	926634085	2710	2710	2710	2710	0
164	20230607	182000	926634085	2710	2710	2710	2710	0
165	20230607	181900	926634085	2710	2710	2710	2710	0
166	20230607	181800	926634085	2710	2710	2710	2710	0
167	20230607	181700	926634085	2710	2710	2710	2710	0
168	20230607	181600	926634085	2710	2710	2710	2710	0
169	20230607	181500	926634085	2710	2710	2710	2710	0
170	20230607	181400	926634085	2710	2710	2710	2710	0
171	20230607	181300	926634085	2710	2710	2710	2710	0
172	20230607	181200	926634085	2710	2710	2710	2710	0
173	20230607	181100	926634085	2710	2710	2710	2710	0
174	20230607	181000	926634085	2710	2710	2710	2710	0
175	20230607	180900	926634085	2710	2710	2710	2710	0
176	20230607	180800	926634085	2710	2710	2710	2710	0
177	20230607	180700	926634085	2710	2710	2710	2710	0
178	20230607	180600	926634085	2710	2710	2710	2710	0
179	20230607	180500	926634085	2710	2710	2710	2710	0
180	20230607	180400	926634085	2710	2710	2710	2710	0
181	20230607	180300	926634085	2710	2710	2710	2710	0
182	20230607	180200	926634085	2710	2710	2710	2710	14399
183	20230607	180100	926634085	2710	2710	2710	2710	0
184	20230607	180000	926634085	2710	2710	2710	2710	0
185	20230607	175900	926634085	2710	2710	2710	2710	0
186	20230607	175800	926634085	2710	2710	2710	2710	0
187	20230607	175700	926634085	2710	2710	2710	2710	0
188	20230607	175600	926634085	2710	2710	2710	2710	0
189	20230607	175500	926634085	2710	2710	2710	2710	0
190	20230607	175400	926634085	2710	2710	2710	2710	0
191	20230607	175300	926634085	2710	2710	2710	2710	0
192	20230607	175200	926634085	2710	2710	2710	2710	0
193	20230607	175100	926634085	2710	2710	2710	2710	0
194	20230607	175000	926634085	2710	2710	2710	2710	0
195	20230607	174900	926634085	2710	2710	2710	2710	0
196	20230607	174800	926634085	2710	2710	2710	2710	0
197	20230607	174700	926634085	2710	2710	2710	2710	0
198	20230607	174600	926634085	2710	2710	2710	2710	0
199	20230607	174500	926634085	2710	2710	2710	2710	0
200	20230607	174400	926634085	2710	2710	2710	2710	0
201	20230607	174300	926634085	2710	2710	2710	2710	0
202	20230607	174200	926634085	2710	2710	2710	2710	0
203	20230607	174100	926634085	2710	2710	2710	2710	0
204	20230607	174000	926634085	2710	2710	2710	2710	0
205	20230607	173900	926634085	2710	2710	2710	2710	0
206	20230607	173800	926634085	2710	2710	2710	2710	0
207	20230607	173700	926634085	2710	2710	2710	2710	0
208	20230607	173600	926634085	2710	2710	2710	2710	0
209	20230607	173500	926634085	2710	2710	2710	2710	0
210	20230607	173400	926634085	2710	2710	2710	2710	0
211	20230607	173300	926634085	2710	2710	2710	2710	0
212	20230607	173200	926634085	2710	2710	2710	2710	14399
213	20230607	173100	926634085	2710	2710	2710	2710	0
214	20230607	173000	926634085	2710	2710	2710	2710	0
215	20230607	172900	926634085	2710	2710	2710	2710	0
216	20230607	172800	926634085	2710	2710	2710	2710	0
217	20230607	172700	926634085	2710	2710	2710	2710	0
218	20230607	172600	926634085	2710	2710	2710	2710	0
219	20230607	172500	926634085	2710	2710	2710	2710	0
220	20230607	172400	926634085	2710	2710	2710	2710	0
221	20230607	172300	926634085	2710	2710	2710	2710	0
222	20230607	172200	926634085	2710	2710	2710	2710	0
223	20230607	172100	926634085	2710	2710	2710	2710	0
224	20230607	172000	926634085	2710	2710	2710	2710	0
225	20230607	171900	926634085	2710	2710	2710	2710	0
226	20230607	171800	926634085	2710	2710	2710	2710	0
227	20230607	171700	926634085	2710	2710	2710	2710	0
228	20230607	171600	926634085	2710	2710	2710	2710	0
229	20230607	171500	926634085	2710	2710	2710	2710	0
230	20230607	171400	926634085	2710	2710	2710	2710	0
231	20230607	171300	926634085	2710	2710	2710	2710	0
232	20230607	171200	926634085	2710	2710	2710	2710	0
233	20230607	171100	926634085	2710	2710	2710	2710	0
234	20230607	171000	926634085	2710	2710	2710	2710	0
235	20230607	170900	926634085	2710	2710	2710	2710	0
236	20230607	170800	926634085	2710	2710	2710	2710	0
237	20230607	170700	926634085	2710	2710	2710	2710	0
238	20230607	170600	926634085	2710	2710	2710	2710	0
239	20230607	170500	926634085	2710	2710	2710	2710	0
240	20230607	170400	926634085	2710	2710	2710	2710	0
241	20230607	170300	926634085	2710	2710	2710	2710	0
242	20230607	170200	926634085	2710	2710	2710	2710	14399
243	20230607	170100	926634085	2710	2710	2710	2710	0
244	20230607	170000	926634085	2710	2710	2710	2710	0
245	20230607	165900	926634085	2710	2710	2710	2710	0
246	20230607	165800	926634085	2710	2710	2710	2710	0
247	20230607	165700	926634085	2710	2710	2710	2710	0
248	20230607	165600	926634085	2710	2710	2710	2710	0
249	20230607	165500	926634085	2710	2710	2710	2710	0
250	20230607	165400	926634085	2710	2710	2710	2710	0
251	20230607	165300	926634085	2710	2710	2710	2710	0
252	20230607	165200	926634085	2710	2710	2710	2710	0
253	20230607	165100	926634085	2710	2710	2710	2710	0
254	20230607	165000	926634085	2710	2710	2710	2710	0
255	20230607	164900	926634085	2710	2710	2710	2710	0
256	20230607	164800	926634085	2710	2710	2710	2710	0
257	20230607	164700	926634085	2710	2710	2710	2710	0
258	20230607	164600	926634085	2710	2710	2710	2710	0
259	20230607	164500	926634085	2710	2710	2710	2710	0
260	20230607	164400	926634085	2710	2710	2710	2710	0
261	20230607	164300	926634085	2710	2710	2710	2710	0
262	20230607	164200	926634085	2710	2710	2710	2710	0
263	20230607	164100	926634085	2710	2710	2710	2710	0
264	20230607	164000	926634085	2710	2710	2710	2710	0
265	20230607	163900	926634085	2710	2710	2710	2710	0
266	20230607	163800	926634085	2710	2710	2710	2710	0
267	20230607	163700	926634085	2710	2710	2710	2710	0
268	20230607	163600	926634085	2710	2710	2710	2710	0
269	20230607	163500	926634085	2710	2710	2710	2710	0
270	20230607	163400	926634085	2710	2710	2710	2710	0
271	20230607	163300	926634085	2710	2710	2710	2710	0
272	20230607	163200	926634085	2710	2710	2710	2710	14399
273	20230607	163100	926634085	2710	2710	2710	2710	0
274	20230607	163000	926634085	2710	2710	2710	2710	0
275	20230607	162900	926634085	2710	2710	2710	2710	0
276	20230607	162800	926634085	2710	2710	2710	2710	0
277	20230607	162700	926634085	2710	2710	2710	2710	0
278	20230607	162600	926634085	2710	2710	2710	2710	0
279	20230607	162500	926634085	2710	2710	2710	2710	0
280	20230607	162400	926634085	2710	2710	2710	2710	0
281	20230607	162300	926634085	2710	2710	2710	2710	0
282	20230607	162200	926634085	2710	2710	2710	2710	0
283	20230607	162100	926634085	2710	2710	2710	2710	0
284	20230607	162000	926634085	2710	2710	2710	2710	0
285	20230607	161900	926634085	2710	2710	2710	2710	0
286	20230607	161800	926634085	2710	2710	2710	2710	0
287	20230607	161700	926634085	2710	2710	2710	2710	0
288	20230607	161600	926634085	2710	2710	2710	2710	0
289	20230607	161500	926634085	2710	2710	2710	2710	0
290	20230607	161400	926634085	2710	2710	2710	2710	0
291	20230607	161300	926634085	2710	2710	2710	2710	0
292	20230607	161200	926634085	2710	2710	2710	2710	0
293	20230607	161100	926634085	2710	2710	2710	2710	0
294	20230607	161000	926634085	2710	2710	2710	2710	0
295	20230607	160900	926634085	2710	2710	2710	2710	0
296	20230607	160800	926634085	2710	2710	2710	2710	0
297	20230607	160700	926634085	2710	2710	2710	2710	0
298	20230607	160600	926634085	2710	2710	2710	2710	0
299	20230607	160500	926634085	2710	2710	2710	2710	0
300	20230607	160400	926634085	2710	2710	2710	2710	0
301	20230607	160300	926634085	2710	2710	2710	2710	0
302	20230607	160200	926634085	2710	2710	2710	2710	14399
303	20230607	160100	926634085	2710	2710	2710	2710	0
304	20230607	160000	926634085	2710	2710	2710	2710	0
305	20230607	155900	926634085	2710	2710	2710	2710	0
306	20230607	155800	926634085	2710	2710	2710	2710	0
307	20230607	155700	926634085	2710	2710	2710	2710	0
308	20230607	155600	926634085	2710	2710	2710	2710	0
309	20230607	155500	926634085	2710	2710	2710	2710	0
310	20230607	155400	926634085	2710	2710	2710	2710	0
311	20230607	155300	926634085	2710	2710	2710	2710	0
312	20230607	155200	926634085	2710	2710	2710	2710	0
313	20230607	155100	926634085	2710	2710	2710	2710	0
314	20230607	155000	926634085	2710	2710	2710	2710	0
315	20230607	154900	926634085	2710	2710	2710	2710	0
316	20230607	154800	926634085	2710	2710	2710	2710	0
317	20230607	154700	926634085	2710	2710	2710	2710	0
318	20230607	154600	926634085	2710	2710	2710	2710	0
319	20230607	154500	926634085	2710	2710	2710	2710	0
320	20230607	154400	926634085	2710	2710	2710	2710	0
321	20230607	154300	926634085	2710	2710	2710	2710	0
322	20230607	154200	926634085	2710	2710	2710	2710	0
323	20230607	154100	926634085	2710	2710	2710	2710	0
324	20230607	154000	926634085	2710	2710	2710	2710	0
325	20230607	153900	926634085	2710	2710	2710	2710	0
326	20230607	153800	926634085	2710	2710	2710	2710	0
327	20230607	153700	926634085	2710	2710	2710	2710	0
328	20230607	153600	926634085	2710	2710	2710	2710	0
329	20230607	153500	926634085	2710	2710	2710	2710	0
330	20230607	153400	926634085	2710	2710	2710	2710	0
331	20230607	153300	926634085	2710	2710	2710	2710	0
332	20230607	153200	926634085	2710	2710	2710	2710	14399
333	20230607	153100	926634085	2710	2710	2710	2710	0
334	20230607	153000	926634085	2710	2710	2710	2710	14399
335	20230607	152900	887612795	2710	2710	2710	2710	0
336	20230607	152800	887612795	2710	2710	2710	2710	0
337	20230607	152700	887612795	2710	2710	2710	2710	0
338	20230607	152600	887612795	2710	2710	2710	2710	0
339	20230607	152500	887612795	2710	2710	2710	2710	0
340	20230607	152400	887612795	2710	2710	2710	2710	0
341	20230607	152300	887612795	2710	2710	2710	2710	0
342	20230607	152200	887612795	2710	2710	2710	2710	0
343	20230607	152100	887612795	2710	2710	2710	2710	0
344	20230607	152000	887612795	2710	2710	2710	2710	0
345	20230607	151900	887612795	2710	2710	2715	2710	1003
346	20230607	151800	884892165	2710	2710	2710	2710	777
347	20230607	151700	882786495	2715	2720	2720	2715	155
348	20230607	151600	882365665	2715	2710	2715	2710	1093
349	20230607	151500	879402315	2710	2710	2710	2710	3
350	20230607	151400	879394185	2710	2710	2710	2710	2
351	20230607	151300	879388765	2705	2705	2705	2705	2813
352	20230607	151200	871779600	2705	2705	2705	2705	150
353	20230607	151100	871373850	2705	2705	2705	2705	286
354	20230607	151000	870600220	2705	2705	2705	2705	30
355	20230607	150900	870519070	2705	2705	2705	2705	0
356	20230607	150800	870519070	2705	2705	2705	2705	471
357	20230607	150700	869245015	2705	2705	2705	2705	500
358	20230607	150600	867892515	2705	2705	2705	2705	1
359	20230607	150500	867889810	2705	2705	2705	2705	2220
360	20230607	150400	861884710	2710	2710	2710	2710	1
361	20230607	150300	861882000	2710	2710	2710	2710	60
362	20230607	150200	861719400	2710	2710	2710	2710	0
363	20230607	150100	861719400	2710	2710	2710	2710	0
364	20230607	150000	861719400	2710	2710	2710	2710	29
365	20230607	145900	861640810	2710	2710	2710	2710	82
366	20230607	145800	861418590	2720	2720	2720	2720	0
367	20230607	145700	861418590	2720	2720	2720	2720	15
368	20230607	145600	861377790	2720	2715	2720	2710	24
369	20230607	145500	861312610	2715	2715	2720	2715	342
370	20230607	145400	860382580	2720	2720	2720	2715	105
371	20230607	145300	860097260	2720	2720	2720	2720	50
372	20230607	145200	859961260	2720	2720	2720	2720	142
373	20230607	145100	859575020	2725	2725	2725	2725	0
374	20230607	145000	859575020	2725	2725	2725	2725	0
375	20230607	144900	859575020	2725	2720	2725	2720	76
376	20230607	144800	859367970	2720	2720	2720	2720	110
377	20230607	144700	859068770	2720	2720	2720	2720	0
378	20230607	144600	859068770	2720	2715	2720	2715	2517
379	20230607	144500	852222615	2715	2715	2715	2715	11
380	20230607	144400	852192750	2715	2715	2715	2715	200
381	20230607	144300	851649750	2705	2705	2705	2705	0
382	20230607	144200	851649750	2705	2705	2705	2705	0
383	20230607	144100	851649750	2705	2705	2705	2705	1
384	20230607	144000	851647045	2705	2705	2705	2705	0
385	20230607	143900	851647045	2705	2715	2715	2705	1519
386	20230607	143800	847537145	2715	2715	2715	2715	40
387	20230607	143700	847428545	2715	2715	2715	2715	132
388	20230607	143600	847070165	2715	2710	2715	2710	965
389	20230607	143500	844453070	2710	2710	2710	2710	1002
390	20230607	143400	841737650	2705	2705	2705	2705	950
391	20230607	143300	839167900	2710	2710	2710	2710	37
392	20230607	143200	839067630	2710	2710	2710	2710	501
393	20230607	143100	837709920	2705	2705	2705	2705	63
394	20230607	143000	837539505	2710	2710	2710	2710	15
395	20230607	142900	837498855	2705	2705	2705	2705	100
396	20230607	142800	837228355	2710	2710	2710	2710	228
397	20230607	142700	836610475	2710	2710	2710	2710	0
398	20230607	142600	836610475	2710	2710	2710	2710	44
399	20230607	142500	836491235	2705	2705	2705	2705	700
400	20230607	142400	834597735	2705	2705	2705	2705	426
401	20230607	142300	833445405	2700	2700	2700	2700	0
402	20230607	142200	833445405	2700	2700	2700	2700	0
403	20230607	142100	833445405	2700	2700	2700	2700	0
404	20230607	142000	833445405	2700	2705	2705	2700	363
405	20230607	141900	832465270	2710	2710	2710	2710	1
406	20230607	141800	832462560	2715	2715	2715	2715	6
407	20230607	141700	832446270	2715	2715	2715	2715	0
408	20230607	141600	832446270	2715	2715	2715	2715	0
409	20230607	141500	832446270	2715	2715	2715	2715	100
410	20230607	141400	832174770	2715	2715	2715	2715	0
411	20230607	141300	832174770	2715	2715	2715	2715	0
412	20230607	141200	832174770	2715	2710	2715	2710	780
413	20230607	141100	830057205	2710	2705	2710	2700	762
414	20230607	141000	827999485	2715	2715	2715	2715	1
415	20230607	140900	827996770	2710	2710	2710	2710	0
416	20230607	140800	827996770	2710	2710	2710	2710	0
417	20230607	140700	827996770	2710	2710	2710	2710	21
418	20230607	140600	827939860	2705	2710	2710	2705	475
419	20230607	140500	826654485	2705	2705	2705	2705	388
420	20230607	140400	825604945	2705	2705	2705	2705	23
421	20230607	140300	825542730	2705	2705	2705	2705	13
422	20230607	140200	825507565	2705	2710	2710	2705	677
423	20230607	140100	823675415	2710	2710	2710	2710	1
424	20230607	140000	823672705	2710	2710	2710	2710	0
425	20230607	135900	823672705	2710	2710	2710	2710	744
426	20230607	135800	821656465	2710	2710	2710	2710	0
427	20230607	135700	821656465	2710	2710	2710	2705	1243
428	20230607	135600	818290320	2710	2715	2715	2710	24
429	20230607	135500	818225170	2710	2710	2710	2710	264
430	20230607	135400	817509730	2715	2715	2715	2715	0
431	20230607	135300	817509730	2715	2715	2715	2715	0
432	20230607	135200	817509730	2715	2715	2715	2715	10
433	20230607	135100	817482580	2710	2710	2710	2710	50
434	20230607	135000	817347080	2710	2715	2715	2710	80
435	20230607	134900	817129905	2715	2715	2715	2715	2
436	20230607	134800	817124475	2720	2720	2720	2720	420
437	20230607	134700	815982075	2720	2720	2720	2720	0
438	20230607	134600	815982075	2720	2720	2720	2720	35
439	20230607	134500	815886875	2720	2720	2720	2720	100
440	20230607	134400	815614875	2720	2720	2720	2720	36
441	20230607	134300	815516955	2710	2710	2710	2710	522
442	20230607	134200	814102335	2710	2710	2710	2710	136
443	20230607	134100	813733775	2710	2710	2710	2710	0
444	20230607	134000	813733775	2710	2710	2710	2710	0
445	20230607	133900	813733775	2710	2710	2710	2710	0
446	20230607	133800	813733775	2710	2710	2710	2710	0
447	20230607	133700	813733775	2710	2710	2710	2710	0
448	20230607	133600	813733775	2710	2720	2720	2710	353
449	20230607	133500	812776825	2720	2720	2720	2720	0
450	20230607	133400	812776825	2720	2720	2720	2720	2
451	20230607	133300	812771385	2720	2720	2720	2720	1
452	20230607	133200	812768665	2720	2720	2720	2720	0
453	20230607	133100	812768665	2720	2720	2720	2720	48
454	20230607	133000	812638105	2720	2720	2720	2720	174
455	20230607	132900	812164825	2720	2720	2720	2720	128
456	20230607	132800	811816665	2715	2715	2715	2715	177
457	20230607	132700	811336110	2715	2715	2715	2715	0
458	20230607	132600	811336110	2715	2715	2715	2715	0
459	20230607	132500	811336110	2715	2715	2715	2715	146
460	20230607	132400	810939720	2710	2720	2725	2710	879
461	20230607	132300	808551480	2710	2710	2710	2710	1000
462	20230607	132200	805841480	2705	2715	2715	2705	200
463	20230607	132100	805300180	2705	2720	2720	2705	917
464	20230607	132000	802810790	2720	2720	2720	2720	20
465	20230607	131900	802756390	2720	2720	2720	2720	20
466	20230607	131800	802701990	2720	2720	2720	2720	30
467	20230607	131700	802620390	2720	2725	2725	2720	30
468	20230607	131600	802538740	2725	2725	2725	2725	54
469	20230607	131500	802391590	2730	2730	2730	2730	1000
470	20230607	131400	799661590	2730	2730	2730	2730	0
471	20230607	131300	799661590	2730	2720	2730	2700	10002
472	20230607	131200	772622720	2720	2730	2730	2720	2468
473	20230607	131100	765902040	2730	2730	2730	2730	22
474	20230607	131000	765841980	2730	2730	2730	2730	186
475	20230607	130900	765334200	2730	2735	2735	2730	21
476	20230607	130800	765276770	2735	2735	2735	2730	26
477	20230607	130700	765205690	2735	2735	2735	2735	0
478	20230607	130600	765205690	2735	2735	2735	2735	0
479	20230607	130500	765205690	2735	2730	2735	2730	663
480	20230607	130400	763394895	2730	2730	2730	2730	1
481	20230607	130300	763392165	2730	2730	2730	2730	0
482	20230607	130200	763392165	2730	2730	2730	2730	925
483	20230607	130100	760866915	2730	2730	2730	2730	366
484	20230607	130000	759867735	2730	2725	2730	2725	407
485	20230607	125900	758758625	2730	2730	2730	2730	1390
486	20230607	125800	754963925	2730	2730	2735	2730	446
487	20230607	125700	753746295	2735	2735	2735	2735	2
488	20230607	125600	753740825	2735	2735	2735	2735	148
489	20230607	125500	753336045	2735	2735	2735	2735	402
490	20230607	125400	752236575	2735	2735	2735	2735	639
491	20230607	125300	750488910	2730	2730	2730	2730	120
492	20230607	125200	750161310	2740	2740	2740	2740	170
493	20230607	125100	749695510	2735	2735	2735	2735	6323
494	20230607	125000	732402105	2735	2735	2735	2735	1371
495	20230607	124900	728652420	2730	2735	2735	2730	1497
496	20230607	124800	724558710	2730	2730	2730	2730	370
497	20230607	124700	723548610	2730	2730	2730	2730	503
498	20230607	124600	722175420	2730	2730	2735	2730	124
499	20230607	124500	721836525	2730	2730	2730	2730	897
500	20230607	124400	719387715	2730	2730	2730	2730	79
501	20230607	124300	719172045	2730	2730	2730	2730	101
502	20230607	124200	718896315	2730	2725	2730	2725	671
503	20230607	124100	717066910	2730	2730	2730	2730	3434
504	20230607	124000	707692090	2730	2725	2730	2725	3004
505	20230607	123900	699503690	2725	2730	2730	2725	627
506	20230607	123800	697792390	2725	2730	2730	2725	61
507	20230607	123700	697626115	2730	2730	2730	2730	19
508	20230607	123600	697574245	2730	2730	2730	2725	505
509	20230607	123500	696196170	2725	2730	2730	2725	1882
510	20230607	123400	691067710	2725	2725	2725	2725	5
511	20230607	123300	691054085	2725	2725	2725	2725	1628
512	20230607	123200	686617785	2725	2725	2725	2725	23
513	20230607	123100	686555110	2730	2730	2730	2730	109
514	20230607	123000	686257540	2730	2735	2735	2730	520
515	20230607	122900	684836940	2735	2730	2735	2730	353
516	20230607	122800	683873240	2730	2730	2730	2730	1
517	20230607	122700	683870510	2730	2730	2730	2730	70
518	20230607	122600	683679410	2730	2730	2730	2730	520
519	20230607	122500	682259810	2730	2730	2730	2730	1276
520	20230607	122400	678776330	2730	2730	2730	2730	1050
521	20230607	122300	675909830	2730	2730	2730	2725	2106
522	20230607	122200	670161180	2725	2720	2730	2720	73
523	20230607	122100	669962425	2720	2730	2730	2720	816
524	20230607	122000	667734805	2720	2725	2730	2720	7862
525	20230607	121900	646307080	2725	2720	2725	2720	65
526	20230607	121800	646130255	2720	2715	2725	2715	357
527	20230607	121700	645159215	2715	2715	2715	2715	300
528	20230607	121600	644344715	2720	2720	2725	2720	2105
529	20230607	121500	638614195	2720	2720	2720	2720	349
530	20230607	121400	637664915	2720	2720	2720	2720	1267
531	20230607	121300	634218675	2720	2720	2720	2720	2427
532	20230607	121200	627617235	2720	2720	2720	2720	1597
533	20230607	121100	623273395	2720	2715	2720	2715	1864
534	20230607	121000	618212260	2715	2715	2715	2715	413
535	20230607	120900	617090965	2715	2715	2715	2715	175
536	20230607	120800	616615840	2720	2715	2720	2715	196
537	20230607	120700	616083685	2710	2710	2710	2710	0
538	20230607	120600	616083685	2710	2710	2710	2710	230
539	20230607	120500	615460385	2705	2705	2705	2705	250
540	20230607	120400	614784135	2715	2710	2715	2710	1290
541	20230607	120300	611288230	2710	2710	2710	2710	0
542	20230607	120200	611288230	2710	2710	2710	2710	45
543	20230607	120100	611166280	2710	2710	2710	2710	0
544	20230607	120000	611166280	2710	2710	2710	2710	0
545	20230607	115900	611166280	2710	2710	2710	2710	568
546	20230607	115800	609627000	2710	2710	2710	2710	0
547	20230607	115700	609627000	2710	2720	2720	2710	56
548	20230607	115600	609475180	2715	2715	2715	2715	1
549	20230607	115500	609472465	2715	2715	2715	2715	500
550	20230607	115400	608114965	2715	2715	2715	2715	650
551	20230607	115300	606350215	2720	2725	2725	2720	5982
552	20230607	115200	590079170	2720	2720	2720	2720	31
553	20230607	115100	589994850	2720	2720	2720	2720	8
554	20230607	115000	589973090	2720	2720	2720	2720	15
555	20230607	114900	589932290	2720	2720	2720	2720	215
556	20230607	114800	589347490	2720	2720	2720	2720	1731
557	20230607	114700	584639170	2720	2720	2720	2720	0
558	20230607	114600	584639170	2720	2720	2720	2720	1002
559	20230607	114500	581913730	2720	2720	2720	2720	2150
560	20230607	114400	576065730	2720	2710	2720	2710	10985
561	20230607	114300	546233500	2710	2710	2710	2710	2336
562	20230607	114200	539902940	2705	2700	2705	2700	840
563	20230607	114100	537632615	2700	2700	2700	2700	30
564	20230607	114000	537551615	2700	2700	2700	2700	373
565	20230607	113900	536544515	2695	2695	2695	2695	447
566	20230607	113800	535339850	2695	2695	2695	2695	110
567	20230607	113700	535043400	2695	2695	2695	2695	135
568	20230607	113600	534679575	2695	2695	2695	2695	14902
569	20230607	113500	494518685	2710	2710	2710	2710	1
570	20230607	113400	494515975	2710	2690	2710	2690	264
571	20230607	113300	493804115	2690	2690	2690	2690	150
572	20230607	113200	493400615	2690	2690	2690	2690	1
573	20230607	113100	493397925	2685	2695	2710	2685	1138
574	20230607	113000	490333520	2695	2700	2700	2695	36
575	20230607	112900	490236325	2700	2700	2700	2700	580
576	20230607	112800	488670325	2695	2695	2695	2695	189
577	20230607	112700	488160970	2710	2710	2710	2710	6
578	20230607	112600	488144710	2710	2710	2710	2710	1
579	20230607	112500	488142000	2685	2710	2710	2685	1694
580	20230607	112400	483577415	2715	2710	2715	2710	288
581	20230607	112300	482796145	2715	2710	2715	2710	103
582	20230607	112200	482517000	2710	2710	2710	2710	3486
583	20230607	112100	473069940	2710	2710	2710	2710	100
584	20230607	112000	472798940	2710	2710	2710	2710	212
585	20230607	111900	472224420	2710	2705	2710	2705	450
586	20230607	111800	471006170	2710	2710	2710	2710	893
587	20230607	111700	468586140	2710	2715	2715	2710	202
588	20230607	111600	468038710	2710	2710	2710	2710	1
589	20230607	111500	468036000	2710	2710	2710	2710	16
590	20230607	111400	467992640	2710	2710	2710	2710	20
591	20230607	111300	467938440	2710	2710	2710	2710	0
592	20230607	111200	467938440	2710	2710	2710	2710	1
593	20230607	111100	467935730	2710	2710	2710	2710	843
594	20230607	111000	465651200	2710	2710	2710	2710	813
595	20230607	110900	463447970	2715	2715	2715	2710	1510
596	20230607	110800	459348325	2715	2715	2715	2715	0
597	20230607	110700	459348325	2715	2710	2715	2710	202
598	20230607	110600	458800895	2710	2715	2715	2710	4007
599	20230607	110500	447923980	2715	2715	2715	2715	600
600	20230607	110400	446294980	2715	2715	2715	2715	38
601	20230607	110300	446191810	2715	2715	2715	2715	351
602	20230607	110200	445238845	2715	2715	2715	2715	0
603	20230607	110100	445238845	2715	2715	2715	2715	0
604	20230607	110000	445238845	2715	2715	2715	2715	135
605	20230607	105900	444872320	2715	2715	2715	2715	0
606	20230607	105800	444872320	2715	2705	2715	2705	610
607	20230607	105700	443216270	2705	2715	2715	2705	681
608	20230607	105600	441369520	2710	2710	2710	2710	509
609	20230607	105500	439990130	2705	2705	2705	2705	13
610	20230607	105400	439954965	2705	2705	2705	2705	339
611	20230607	105300	439037970	2705	2700	2705	2695	577
612	20230607	105200	437479810	2700	2700	2700	2700	2000
613	20230607	105100	432079810	2700	2705	2705	2700	122
614	20230607	105000	431750000	2705	2705	2705	2705	15
615	20230607	104900	431709425	2710	2710	2710	2710	0
616	20230607	104800	431709425	2710	2710	2710	2710	0
617	20230607	104700	431709425	2710	2710	2710	2705	245
618	20230607	104600	431046350	2710	2710	2710	2710	0
619	20230607	104500	431046350	2710	2710	2710	2710	0
620	20230607	104400	431046350	2710	2705	2710	2705	29
621	20230607	104300	430967900	2705	2695	2705	2695	147
622	20230607	104200	430571725	2700	2700	2700	2700	909
623	20230607	104100	428117425	2700	2700	2700	2700	64
624	20230607	104000	427944625	2700	2700	2700	2700	501
625	20230607	103900	426591925	2705	2705	2705	2705	0
626	20230607	103800	426591925	2705	2705	2705	2705	0
627	20230607	103700	426591925	2705	2705	2705	2705	875
628	20230607	103600	424225050	2705	2705	2705	2705	0
629	20230607	103500	424225050	2705	2705	2705	2705	99
630	20230607	103400	423957255	2705	2705	2705	2705	588
631	20230607	103300	422366715	2705	2700	2705	2700	999
632	20230607	103200	419665420	2695	2695	2695	2695	0
633	20230607	103100	419665420	2695	2695	2695	2695	2
634	20230607	103000	419660030	2705	2705	2705	2705	1
635	20230607	102900	419657325	2700	2705	2705	2700	1103
636	20230607	102800	416679210	2705	2705	2705	2705	3
637	20230607	102700	416671095	2700	2700	2700	2700	1069
638	20230607	102600	413784795	2705	2705	2705	2705	58
639	20230607	102500	413627905	2710	2710	2710	2710	379
640	20230607	102400	412600815	2710	2710	2710	2710	10
641	20230607	102300	412573715	2710	2715	2715	2710	456
642	20230607	102200	411335705	2710	2710	2710	2710	167
643	20230607	102100	410883135	2710	2705	2710	2705	2294
644	20230607	102000	404668860	2705	2705	2705	2705	0
645	20230607	101900	404668860	2705	2705	2705	2705	185
646	20230607	101800	404168435	2705	2705	2705	2705	107
647	20230607	101700	403879000	2700	2700	2700	2700	500
648	20230607	101600	402529000	2700	2700	2700	2700	25
649	20230607	101500	402461500	2700	2700	2700	2700	26
650	20230607	101400	402391300	2700	2705	2705	2700	3208
651	20230607	101300	393713960	2705	2700	2705	2700	6
652	20230607	101200	393697755	2700	2700	2700	2700	1003
653	20230607	101100	390989655	2700	2700	2700	2700	850
654	20230607	101000	388694655	2700	2700	2700	2700	1
655	20230607	100900	388691955	2700	2705	2715	2680	26644
656	20230607	100800	317104490	2710	2715	2715	2710	620
657	20230607	100700	315421290	2715	2715	2715	2715	0
658	20230607	100600	315421290	2715	2715	2720	2715	2243
659	20230607	100500	309331325	2715	2720	2720	2715	397
660	20230607	100400	308253365	2720	2700	2720	2700	9593
661	20230607	100300	282230840	2705	2705	2705	2705	660
662	20230607	100200	280445540	2705	2705	2705	2705	1517
663	20230607	100100	276342055	2705	2710	2710	2705	22
664	20230607	100000	276282535	2705	2705	2705	2705	204
665	20230607	095900	275730715	2710	2705	2710	2705	18
666	20230607	095800	275682020	2710	2705	2710	2705	786
667	20230607	095700	273555875	2705	2705	2705	2705	2
668	20230607	095600	273550465	2705	2705	2705	2700	281
669	20230607	095500	272791360	2705	2705	2705	2705	147
670	20230607	095400	272393725	2710	2705	2710	2705	563
671	20230607	095300	270870310	2705	2705	2705	2705	1
672	20230607	095200	270867605	2700	2700	2700	2700	284
673	20230607	095100	270100805	2705	2705	2705	2700	591
674	20230607	095000	268505095	2705	2700	2705	2700	2
675	20230607	094900	268499690	2700	2705	2705	2700	450
676	20230607	094800	267283690	2705	2705	2705	2705	0
677	20230607	094700	267283690	2705	2705	2705	2705	70
678	20230607	094600	267094340	2705	2700	2705	2700	9
679	20230607	094500	267070005	2705	2700	2705	2700	73
680	20230607	094400	266872590	2705	2705	2705	2705	714
681	20230607	094300	264941220	2705	2705	2705	2705	6
682	20230607	094200	264924990	2705	2705	2705	2705	4
683	20230607	094100	264914170	2705	2705	2705	2705	667
684	20230607	094000	263109935	2705	2700	2705	2700	10186
685	20230607	093900	235601240	2705	2700	2705	2700	1090
686	20230607	093800	232658235	2695	2700	2700	2695	297
687	20230607	093700	231856345	2700	2700	2700	2700	109
688	20230607	093600	231562045	2700	2705	2705	2700	2
689	20230607	093500	231556640	2695	2700	2700	2695	346
690	20230607	093400	230622715	2700	2700	2700	2700	120
691	20230607	093300	230298715	2700	2700	2705	2695	927
692	20230607	093200	227798280	2700	2700	2700	2700	102
693	20230607	093100	227522880	2705	2695	2705	2695	3700
694	20230607	093000	217541780	2700	2700	2700	2700	2614
695	20230607	092900	210483980	2700	2700	2700	2700	2559
696	20230607	092800	203574680	2700	2705	2705	2700	168
697	20230607	092700	203120290	2705	2705	2705	2705	437
698	20230607	092600	201938205	2705	2705	2705	2705	1257
699	20230607	092500	198538020	2705	2705	2705	2705	255
700	20230607	092400	197848245	2710	2710	2715	2705	421
701	20230607	092300	196706700	2705	2720	2720	2705	1265
702	20230607	092200	193283075	2715	2705	2715	2705	522
703	20230607	092100	191866470	2705	2700	2705	2700	827
704	20230607	092000	189629935	2700	2690	2700	2690	6532
705	20230607	091900	172029710	2690	2690	2690	2680	10178
706	20230607	091800	144738665	2685	2695	2695	2685	3163
707	20230607	091700	136239795	2695	2690	2695	2690	901
708	20230607	091600	133816085	2695	2690	2695	2690	963
709	20230607	091500	131223940	2695	2690	2695	2690	1532
710	20230607	091400	127095255	2690	2695	2695	2690	317
711	20230607	091300	126241825	2695	2700	2700	2695	6
712	20230607	091200	126225630	2695	2700	2700	2695	21
713	20230607	091100	126169030	2690	2700	2700	2690	15
714	20230607	091000	126128560	2690	2685	2695	2685	982
715	20230607	090900	123485985	2685	2700	2700	2685	1911
716	20230607	090800	118346755	2700	2700	2700	2700	3596
717	20230607	090700	108637555	2700	2705	2715	2700	3118
718	20230607	090600	100208460	2705	2710	2715	2705	3881
719	20230607	090500	89689715	2710	2720	2720	2710	1389
720	20230607	090400	85921685	2720	2720	2720	2715	5648
721	20230607	090300	70564040	2720	2725	2730	2720	2269
722	20230607	090200	64385570	2730	2725	2730	2715	3776
723	20230607	090100	54095570	2725	2730	2735	2720	7667
724	20230607	090000	33186660	2730	2720	2735	2720	12180