KissMeData/198440/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212700	518527085	2660	2660	2660	2660	1914
3	20230609	212600	518527085	2660	2660	2660	2660	0
4	20230609	212500	518527085	2660	2660	2660	2660	0
5	20230609	212400	518527085	2660	2660	2660	2660	0
6	20230609	212300	518527085	2660	2660	2660	2660	0
7	20230609	212200	518527085	2660	2660	2660	2660	0
8	20230609	212100	518527085	2660	2660	2660	2660	0
9	20230609	212000	518527085	2660	2660	2660	2660	0
10	20230609	211900	518527085	2660	2660	2660	2660	0
11	20230609	211800	518527085	2660	2660	2660	2660	0
12	20230609	211700	518527085	2660	2660	2660	2660	0
13	20230609	211600	518527085	2660	2660	2660	2660	0
14	20230609	211500	518527085	2660	2660	2660	2660	0
15	20230609	211400	518527085	2660	2660	2660	2660	0
16	20230609	211300	518527085	2660	2660	2660	2660	0
17	20230609	211200	518527085	2660	2660	2660	2660	0
18	20230609	211100	518527085	2660	2660	2660	2660	0
19	20230609	211000	518527085	2660	2660	2660	2660	0
20	20230609	210900	518527085	2660	2660	2660	2660	0
21	20230609	210800	518527085	2660	2660	2660	2660	0
22	20230609	210700	518527085	2660	2660	2660	2660	0
23	20230609	210600	518527085	2660	2660	2660	2660	0
24	20230609	210500	518527085	2660	2660	2660	2660	0
25	20230609	210400	518527085	2660	2660	2660	2660	0
26	20230609	210300	518527085	2660	2660	2660	2660	0
27	20230609	210200	518527085	2660	2660	2660	2660	0
28	20230609	210100	518527085	2660	2660	2660	2660	0
29	20230609	210000	518527085	2660	2660	2660	2660	0
30	20230609	205900	518527085	2660	2660	2660	2660	0
31	20230609	205800	518527085	2660	2660	2660	2660	0
32	20230609	205700	518527085	2660	2660	2660	2660	1914
33	20230609	205600	518527085	2660	2660	2660	2660	0
34	20230609	205500	518527085	2660	2660	2660	2660	0
35	20230609	205400	518527085	2660	2660	2660	2660	0
36	20230609	205300	518527085	2660	2660	2660	2660	0
37	20230609	205200	518527085	2660	2660	2660	2660	0
38	20230609	205100	518527085	2660	2660	2660	2660	0
39	20230609	205000	518527085	2660	2660	2660	2660	0
40	20230609	204900	518527085	2660	2660	2660	2660	0
41	20230609	204800	518527085	2660	2660	2660	2660	0
42	20230609	204700	518527085	2660	2660	2660	2660	0
43	20230609	204600	518527085	2660	2660	2660	2660	0
44	20230609	204500	518527085	2660	2660	2660	2660	0
45	20230609	204400	518527085	2660	2660	2660	2660	0
46	20230609	204300	518527085	2660	2660	2660	2660	0
47	20230609	204200	518527085	2660	2660	2660	2660	0
48	20230609	204100	518527085	2660	2660	2660	2660	0
49	20230609	204000	518527085	2660	2660	2660	2660	0
50	20230609	203900	518527085	2660	2660	2660	2660	0
51	20230609	203800	518527085	2660	2660	2660	2660	0
52	20230609	203700	518527085	2660	2660	2660	2660	0
53	20230609	203600	518527085	2660	2660	2660	2660	0
54	20230609	203500	518527085	2660	2660	2660	2660	0
55	20230609	203400	518527085	2660	2660	2660	2660	0
56	20230609	203300	518527085	2660	2660	2660	2660	0
57	20230609	203200	518527085	2660	2660	2660	2660	0
58	20230609	203100	518527085	2660	2660	2660	2660	0
59	20230609	203000	518527085	2660	2660	2660	2660	0
60	20230609	202900	518527085	2660	2660	2660	2660	0
61	20230609	202800	518527085	2660	2660	2660	2660	0
62	20230609	202700	518527085	2660	2660	2660	2660	1914
63	20230609	202600	518527085	2660	2660	2660	2660	0
64	20230609	202500	518527085	2660	2660	2660	2660	0
65	20230609	202400	518527085	2660	2660	2660	2660	0
66	20230609	202300	518527085	2660	2660	2660	2660	0
67	20230609	202200	518527085	2660	2660	2660	2660	0
68	20230609	202100	518527085	2660	2660	2660	2660	0
69	20230609	202000	518527085	2660	2660	2660	2660	0
70	20230609	201900	518527085	2660	2660	2660	2660	0
71	20230609	201800	518527085	2660	2660	2660	2660	0
72	20230609	201700	518527085	2660	2660	2660	2660	0
73	20230609	201600	518527085	2660	2660	2660	2660	0
74	20230609	201500	518527085	2660	2660	2660	2660	0
75	20230609	201400	518527085	2660	2660	2660	2660	0
76	20230609	201300	518527085	2660	2660	2660	2660	0
77	20230609	201200	518527085	2660	2660	2660	2660	0
78	20230609	201100	518527085	2660	2660	2660	2660	0
79	20230609	201000	518527085	2660	2660	2660	2660	0
80	20230609	200900	518527085	2660	2660	2660	2660	0
81	20230609	200800	518527085	2660	2660	2660	2660	0
82	20230609	200700	518527085	2660	2660	2660	2660	0
83	20230609	200600	518527085	2660	2660	2660	2660	0
84	20230609	200500	518527085	2660	2660	2660	2660	0
85	20230609	200400	518527085	2660	2660	2660	2660	0
86	20230609	200300	518527085	2660	2660	2660	2660	0
87	20230609	200200	518527085	2660	2660	2660	2660	0
88	20230609	200100	518527085	2660	2660	2660	2660	0
89	20230609	200000	518527085	2660	2660	2660	2660	0
90	20230609	195900	518527085	2660	2660	2660	2660	0
91	20230609	195800	518527085	2660	2660	2660	2660	0
92	20230609	195700	518527085	2660	2660	2660	2660	1914
93	20230609	195600	518527085	2660	2660	2660	2660	0
94	20230609	195500	518527085	2660	2660	2660	2660	0
95	20230609	195400	518527085	2660	2660	2660	2660	0
96	20230609	195300	518527085	2660	2660	2660	2660	0
97	20230609	195200	518527085	2660	2660	2660	2660	0
98	20230609	195100	518527085	2660	2660	2660	2660	0
99	20230609	195000	518527085	2660	2660	2660	2660	0
100	20230609	194900	518527085	2660	2660	2660	2660	0
101	20230609	194800	518527085	2660	2660	2660	2660	0
102	20230609	194700	518527085	2660	2660	2660	2660	0
103	20230609	194600	518527085	2660	2660	2660	2660	0
104	20230609	194500	518527085	2660	2660	2660	2660	0
105	20230609	194400	518527085	2660	2660	2660	2660	0
106	20230609	194300	518527085	2660	2660	2660	2660	0
107	20230609	194200	518527085	2660	2660	2660	2660	0
108	20230609	194100	518527085	2660	2660	2660	2660	0
109	20230609	194000	518527085	2660	2660	2660	2660	0
110	20230609	193900	518527085	2660	2660	2660	2660	0
111	20230609	193800	518527085	2660	2660	2660	2660	0
112	20230609	193700	518527085	2660	2660	2660	2660	0
113	20230609	193600	518527085	2660	2660	2660	2660	0
114	20230609	193500	518527085	2660	2660	2660	2660	0
115	20230609	193400	518527085	2660	2660	2660	2660	0
116	20230609	193300	518527085	2660	2660	2660	2660	0
117	20230609	193200	518527085	2660	2660	2660	2660	0
118	20230609	193100	518527085	2660	2660	2660	2660	0
119	20230609	193000	518527085	2660	2660	2660	2660	0
120	20230609	192900	518527085	2660	2660	2660	2660	0
121	20230609	192800	518527085	2660	2660	2660	2660	0
122	20230609	192700	518527085	2660	2660	2660	2660	1914
123	20230609	192600	518527085	2660	2660	2660	2660	0
124	20230609	192500	518527085	2660	2660	2660	2660	0
125	20230609	192400	518527085	2660	2660	2660	2660	0
126	20230609	192300	518527085	2660	2660	2660	2660	0
127	20230609	192200	518527085	2660	2660	2660	2660	0
128	20230609	192100	518527085	2660	2660	2660	2660	0
129	20230609	192000	518527085	2660	2660	2660	2660	0
130	20230609	191900	518527085	2660	2660	2660	2660	0
131	20230609	191800	518527085	2660	2660	2660	2660	0
132	20230609	191700	518527085	2660	2660	2660	2660	0
133	20230609	191600	518527085	2660	2660	2660	2660	0
134	20230609	191500	518527085	2660	2660	2660	2660	0
135	20230609	191400	518527085	2660	2660	2660	2660	0
136	20230609	191300	518527085	2660	2660	2660	2660	0
137	20230609	191200	518527085	2660	2660	2660	2660	0
138	20230609	191100	518527085	2660	2660	2660	2660	0
139	20230609	191000	518527085	2660	2660	2660	2660	0
140	20230609	190900	518527085	2660	2660	2660	2660	0
141	20230609	190800	518527085	2660	2660	2660	2660	0
142	20230609	190700	518527085	2660	2660	2660	2660	0
143	20230609	190600	518527085	2660	2660	2660	2660	0
144	20230609	190500	518527085	2660	2660	2660	2660	0
145	20230609	190400	518527085	2660	2660	2660	2660	0
146	20230609	190300	518527085	2660	2660	2660	2660	0
147	20230609	190200	518527085	2660	2660	2660	2660	0
148	20230609	190100	518527085	2660	2660	2660	2660	0
149	20230609	190000	518527085	2660	2660	2660	2660	0
150	20230609	185900	518527085	2660	2660	2660	2660	0
151	20230609	185800	518527085	2660	2660	2660	2660	0
152	20230609	185700	518527085	2660	2660	2660	2660	1914
153	20230609	185600	518527085	2660	2660	2660	2660	0
154	20230609	185500	518527085	2660	2660	2660	2660	0
155	20230609	185400	518527085	2660	2660	2660	2660	0
156	20230609	185300	518527085	2660	2660	2660	2660	0
157	20230609	185200	518527085	2660	2660	2660	2660	0
158	20230609	185100	518527085	2660	2660	2660	2660	0
159	20230609	185000	518527085	2660	2660	2660	2660	0
160	20230609	184900	518527085	2660	2660	2660	2660	0
161	20230609	184800	518527085	2660	2660	2660	2660	0
162	20230609	184700	518527085	2660	2660	2660	2660	0
163	20230609	184600	518527085	2660	2660	2660	2660	0
164	20230609	184500	518527085	2660	2660	2660	2660	0
165	20230609	184400	518527085	2660	2660	2660	2660	0
166	20230609	184300	518527085	2660	2660	2660	2660	0
167	20230609	184200	518527085	2660	2660	2660	2660	0
168	20230609	184100	518527085	2660	2660	2660	2660	0
169	20230609	184000	518527085	2660	2660	2660	2660	0
170	20230609	183900	518527085	2660	2660	2660	2660	0
171	20230609	183800	518527085	2660	2660	2660	2660	0
172	20230609	183700	518527085	2660	2660	2660	2660	0
173	20230609	183600	518527085	2660	2660	2660	2660	0
174	20230609	183500	518527085	2660	2660	2660	2660	0
175	20230609	183400	518527085	2660	2660	2660	2660	0
176	20230609	183300	518527085	2660	2660	2660	2660	0
177	20230609	183200	518527085	2660	2660	2660	2660	0
178	20230609	183100	518527085	2660	2660	2660	2660	0
179	20230609	183000	518527085	2660	2660	2660	2660	0
180	20230609	182900	518527085	2660	2660	2660	2660	0
181	20230609	182800	518527085	2660	2660	2660	2660	0
182	20230609	182700	518527085	2660	2660	2660	2660	1914
183	20230609	182600	518527085	2660	2660	2660	2660	0
184	20230609	182500	518527085	2660	2660	2660	2660	0
185	20230609	182400	518527085	2660	2660	2660	2660	0
186	20230609	182300	518527085	2660	2660	2660	2660	0
187	20230609	182200	518527085	2660	2660	2660	2660	0
188	20230609	182100	518527085	2660	2660	2660	2660	0
189	20230609	182000	518527085	2660	2660	2660	2660	0
190	20230609	181900	518527085	2660	2660	2660	2660	0
191	20230609	181800	518527085	2660	2660	2660	2660	0
192	20230609	181700	518527085	2660	2660	2660	2660	0
193	20230609	181600	518527085	2660	2660	2660	2660	0
194	20230609	181500	518527085	2660	2660	2660	2660	0
195	20230609	181400	518527085	2660	2660	2660	2660	0
196	20230609	181300	518527085	2660	2660	2660	2660	0
197	20230609	181200	518527085	2660	2660	2660	2660	0
198	20230609	181100	518527085	2660	2660	2660	2660	0
199	20230609	181000	518527085	2660	2660	2660	2660	0
200	20230609	180900	518527085	2660	2660	2660	2660	0
201	20230609	180800	518527085	2660	2660	2660	2660	0
202	20230609	180700	518527085	2660	2660	2660	2660	0
203	20230609	180600	518527085	2660	2660	2660	2660	0
204	20230609	180500	518527085	2660	2660	2660	2660	0
205	20230609	180400	518527085	2660	2660	2660	2660	0
206	20230609	180300	518527085	2660	2660	2660	2660	0
207	20230609	180200	518527085	2660	2660	2660	2660	0
208	20230609	180100	518527085	2660	2660	2660	2660	0
209	20230609	180000	518527085	2660	2660	2660	2660	0
210	20230609	175900	518527085	2660	2660	2660	2660	0
211	20230609	175800	518527085	2660	2660	2660	2660	0
212	20230609	175700	518527085	2660	2660	2660	2660	1914
213	20230609	175600	518527085	2660	2660	2660	2660	0
214	20230609	175500	518527085	2660	2660	2660	2660	0
215	20230609	175400	518527085	2660	2660	2660	2660	0
216	20230609	175300	518527085	2660	2660	2660	2660	0
217	20230609	175200	518527085	2660	2660	2660	2660	0
218	20230609	175100	518527085	2660	2660	2660	2660	0
219	20230609	175000	518527085	2660	2660	2660	2660	0
220	20230609	174900	518527085	2660	2660	2660	2660	0
221	20230609	174800	518527085	2660	2660	2660	2660	0
222	20230609	174700	518527085	2660	2660	2660	2660	0
223	20230609	174600	518527085	2660	2660	2660	2660	0
224	20230609	174500	518527085	2660	2660	2660	2660	0
225	20230609	174400	518527085	2660	2660	2660	2660	0
226	20230609	174300	518527085	2660	2660	2660	2660	0
227	20230609	174200	518527085	2660	2660	2660	2660	0
228	20230609	174100	518527085	2660	2660	2660	2660	0
229	20230609	174000	518527085	2660	2660	2660	2660	0
230	20230609	173900	518527085	2660	2660	2660	2660	0
231	20230609	173800	518527085	2660	2660	2660	2660	0
232	20230609	173700	518527085	2660	2660	2660	2660	0
233	20230609	173600	518527085	2660	2660	2660	2660	0
234	20230609	173500	518527085	2660	2660	2660	2660	0
235	20230609	173400	518527085	2660	2660	2660	2660	0
236	20230609	173300	518527085	2660	2660	2660	2660	0
237	20230609	173200	518527085	2660	2660	2660	2660	0
238	20230609	173100	518527085	2660	2660	2660	2660	0
239	20230609	173000	518527085	2660	2660	2660	2660	0
240	20230609	172900	518527085	2660	2660	2660	2660	0
241	20230609	172800	518527085	2660	2660	2660	2660	0
242	20230609	172700	518527085	2660	2660	2660	2660	1914
243	20230609	172600	518527085	2660	2660	2660	2660	0
244	20230609	172500	518527085	2660	2660	2660	2660	0
245	20230609	172400	518527085	2660	2660	2660	2660	0
246	20230609	172300	518527085	2660	2660	2660	2660	0
247	20230609	172200	518527085	2660	2660	2660	2660	0
248	20230609	172100	518527085	2660	2660	2660	2660	0
249	20230609	172000	518527085	2660	2660	2660	2660	0
250	20230609	171900	518527085	2660	2660	2660	2660	0
251	20230609	171800	518527085	2660	2660	2660	2660	0
252	20230609	171700	518527085	2660	2660	2660	2660	0
253	20230609	171600	518527085	2660	2660	2660	2660	0
254	20230609	171500	518527085	2660	2660	2660	2660	0
255	20230609	171400	518527085	2660	2660	2660	2660	0
256	20230609	171300	518527085	2660	2660	2660	2660	0
257	20230609	171200	518527085	2660	2660	2660	2660	0
258	20230609	171100	518527085	2660	2660	2660	2660	0
259	20230609	171000	518527085	2660	2660	2660	2660	0
260	20230609	170900	518527085	2660	2660	2660	2660	0
261	20230609	170800	518527085	2660	2660	2660	2660	0
262	20230609	170700	518527085	2660	2660	2660	2660	0
263	20230609	170600	518527085	2660	2660	2660	2660	0
264	20230609	170500	518527085	2660	2660	2660	2660	0
265	20230609	170400	518527085	2660	2660	2660	2660	0
266	20230609	170300	518527085	2660	2660	2660	2660	0
267	20230609	170200	518527085	2660	2660	2660	2660	0
268	20230609	170100	518527085	2660	2660	2660	2660	0
269	20230609	170000	518527085	2660	2660	2660	2660	0
270	20230609	165900	518527085	2660	2660	2660	2660	0
271	20230609	165800	518527085	2660	2660	2660	2660	0
272	20230609	165700	518527085	2660	2660	2660	2660	1914
273	20230609	165600	518527085	2660	2660	2660	2660	0
274	20230609	165500	518527085	2660	2660	2660	2660	0
275	20230609	165400	518527085	2660	2660	2660	2660	0
276	20230609	165300	518527085	2660	2660	2660	2660	0
277	20230609	165200	518527085	2660	2660	2660	2660	0
278	20230609	165100	518527085	2660	2660	2660	2660	0
279	20230609	165000	518527085	2660	2660	2660	2660	0
280	20230609	164900	518527085	2660	2660	2660	2660	0
281	20230609	164800	518527085	2660	2660	2660	2660	0
282	20230609	164700	518527085	2660	2660	2660	2660	0
283	20230609	164600	518527085	2660	2660	2660	2660	0
284	20230609	164500	518527085	2660	2660	2660	2660	0
285	20230609	164400	518527085	2660	2660	2660	2660	0
286	20230609	164300	518527085	2660	2660	2660	2660	0
287	20230609	164200	518527085	2660	2660	2660	2660	0
288	20230609	164100	518527085	2660	2660	2660	2660	0
289	20230609	164000	518527085	2660	2660	2660	2660	0
290	20230609	163900	518527085	2660	2660	2660	2660	0
291	20230609	163800	518527085	2660	2660	2660	2660	0
292	20230609	163700	518527085	2660	2660	2660	2660	0
293	20230609	163600	518527085	2660	2660	2660	2660	0
294	20230609	163500	518527085	2660	2660	2660	2660	0
295	20230609	163400	518527085	2660	2660	2660	2660	0
296	20230609	163300	518527085	2660	2660	2660	2660	0
297	20230609	163200	518527085	2660	2660	2660	2660	0
298	20230609	163100	518527085	2660	2660	2660	2660	0
299	20230609	163000	518527085	2660	2660	2660	2660	0
300	20230609	162900	518527085	2660	2660	2660	2660	0
301	20230609	162800	518527085	2660	2660	2660	2660	0
302	20230609	162700	518527085	2660	2660	2660	2660	1914
303	20230609	162600	518527085	2660	2660	2660	2660	0
304	20230609	162500	518527085	2660	2660	2660	2660	0
305	20230609	162400	518527085	2660	2660	2660	2660	0
306	20230609	162300	518527085	2660	2660	2660	2660	0
307	20230609	162200	518527085	2660	2660	2660	2660	0
308	20230609	162100	518527085	2660	2660	2660	2660	0
309	20230609	162000	518527085	2660	2660	2660	2660	0
310	20230609	161900	518527085	2660	2660	2660	2660	0
311	20230609	161800	518527085	2660	2660	2660	2660	0
312	20230609	161700	518527085	2660	2660	2660	2660	0
313	20230609	161600	518527085	2660	2660	2660	2660	0
314	20230609	161500	518527085	2660	2660	2660	2660	0
315	20230609	161400	518527085	2660	2660	2660	2660	0
316	20230609	161300	518527085	2660	2660	2660	2660	0
317	20230609	161200	518527085	2660	2660	2660	2660	0
318	20230609	161100	518527085	2660	2660	2660	2660	0
319	20230609	161000	518527085	2660	2660	2660	2660	0
320	20230609	160900	518527085	2660	2660	2660	2660	0
321	20230609	160800	518527085	2660	2660	2660	2660	0
322	20230609	160700	518527085	2660	2660	2660	2660	0
323	20230609	160600	518527085	2660	2660	2660	2660	0
324	20230609	160500	518527085	2660	2660	2660	2660	0
325	20230609	160400	518527085	2660	2660	2660	2660	0
326	20230609	160300	518527085	2660	2660	2660	2660	0
327	20230609	160200	518527085	2660	2660	2660	2660	0
328	20230609	160100	518527085	2660	2660	2660	2660	0
329	20230609	160000	518527085	2660	2660	2660	2660	0
330	20230609	155900	518527085	2660	2660	2660	2660	0
331	20230609	155800	518527085	2660	2660	2660	2660	0
332	20230609	155700	518527085	2660	2660	2660	2660	1914
333	20230609	155600	518527085	2660	2660	2660	2660	0
334	20230609	155500	518527085	2660	2660	2660	2660	0
335	20230609	155400	518527085	2660	2660	2660	2660	0
336	20230609	155300	518527085	2660	2660	2660	2660	0
337	20230609	155200	518527085	2660	2660	2660	2660	0
338	20230609	155100	518527085	2660	2660	2660	2660	0
339	20230609	155000	518527085	2660	2660	2660	2660	0
340	20230609	154900	518527085	2660	2660	2660	2660	0
341	20230609	154800	518527085	2660	2660	2660	2660	0
342	20230609	154700	518527085	2660	2660	2660	2660	0
343	20230609	154600	518527085	2660	2660	2660	2660	0
344	20230609	154500	518527085	2660	2660	2660	2660	0
345	20230609	154400	518527085	2660	2660	2660	2660	0
346	20230609	154300	518527085	2660	2660	2660	2660	0
347	20230609	154200	518527085	2660	2660	2660	2660	0
348	20230609	154100	518527085	2660	2660	2660	2660	0
349	20230609	154000	518527085	2660	2660	2660	2660	0
350	20230609	153900	518527085	2660	2660	2660	2660	0
351	20230609	153800	518527085	2660	2660	2660	2660	0
352	20230609	153700	518527085	2660	2660	2660	2660	0
353	20230609	153600	518527085	2660	2660	2660	2660	0
354	20230609	153500	518527085	2660	2660	2660	2660	0
355	20230609	153400	518527085	2660	2660	2660	2660	0
356	20230609	153300	518527085	2660	2660	2660	2660	0
357	20230609	153200	518527085	2660	2660	2660	2660	0
358	20230609	153100	518527085	2660	2660	2660	2660	0
359	20230609	153000	518527085	2660	2660	2660	2660	1914
360	20230609	152900	513435845	2660	2660	2660	2660	0
361	20230609	152800	513435845	2660	2660	2660	2660	0
362	20230609	152700	513435845	2660	2660	2660	2660	0
363	20230609	152600	513435845	2660	2660	2660	2660	0
364	20230609	152500	513435845	2660	2660	2660	2660	0
365	20230609	152400	513435845	2660	2660	2660	2660	0
366	20230609	152300	513435845	2660	2660	2660	2660	0
367	20230609	152200	513435845	2660	2660	2660	2660	0
368	20230609	152100	513435845	2660	2660	2660	2660	0
369	20230609	152000	513435845	2660	2660	2660	2660	0
370	20230609	151900	513435845	2660	2660	2660	2650	12
371	20230609	151800	513403935	2660	2655	2660	2650	2135
372	20230609	151700	507736060	2660	2655	2660	2650	162
373	20230609	151600	507306555	2655	2655	2655	2655	11
374	20230609	151500	507277350	2665	2655	2665	2650	262
375	20230609	151400	506582225	2655	2655	2655	2655	35
376	20230609	151300	506489300	2655	2660	2660	2655	14
377	20230609	151200	506452105	2660	2660	2660	2660	50
378	20230609	151100	506319105	2655	2655	2660	2655	84
379	20230609	151000	506096075	2660	2655	2660	2655	358
380	20230609	150900	505145580	2660	2660	2660	2660	216
381	20230609	150800	504571020	2660	2655	2660	2655	35
382	20230609	150700	504477940	2655	2650	2655	2650	55
383	20230609	150600	504331945	2650	2650	2655	2650	124
384	20230609	150500	504003255	2660	2655	2660	2655	43
385	20230609	150400	503889040	2655	2655	2655	2655	1
386	20230609	150300	503886385	2655	2655	2655	2655	480
387	20230609	150200	502611985	2655	2655	2655	2655	61
388	20230609	150100	502450030	2655	2650	2660	2650	114
389	20230609	150000	502147860	2650	2650	2650	2650	744
390	20230609	145900	500176260	2650	2650	2650	2650	20
391	20230609	145800	500123260	2650	2650	2655	2650	8
392	20230609	145700	500102030	2660	2655	2660	2655	10
393	20230609	145600	500075435	2640	2660	2660	2640	1505
394	20230609	145500	496100135	2650	2655	2660	2650	503
395	20230609	145400	494764675	2655	2655	2655	2645	24
396	20230609	145300	494701110	2640	2660	2660	2640	706
397	20230609	145200	492837150	2660	2660	2660	2660	51
398	20230609	145100	492701490	2640	2655	2660	2640	3513
399	20230609	145000	483394110	2655	2655	2655	2655	16
400	20230609	144900	483351630	2655	2655	2655	2655	0
401	20230609	144800	483351630	2655	2655	2655	2655	0
402	20230609	144700	483351630	2655	2655	2655	2655	13
403	20230609	144600	483317115	2650	2650	2655	2650	1005
404	20230609	144500	480653860	2655	2655	2655	2655	1
405	20230609	144400	480651205	2650	2645	2650	2645	352
406	20230609	144300	479720160	2645	2650	2650	2645	8142
407	20230609	144200	458151970	2655	2655	2655	2650	230
408	20230609	144100	457541435	2655	2650	2655	2650	31
409	20230609	144000	457459230	2650	2655	2655	2650	392
410	20230609	143900	456419975	2650	2650	2655	2650	134
411	20230609	143800	456064715	2650	2650	2655	2650	43
412	20230609	143700	455950610	2655	2655	2655	2655	10
413	20230609	143600	455924060	2655	2655	2655	2655	5
414	20230609	143500	455910785	2655	2650	2655	2650	470
415	20230609	143400	454664685	2655	2655	2655	2655	4
416	20230609	143300	454654065	2655	2655	2655	2655	76
417	20230609	143200	454452285	2655	2655	2655	2655	21
418	20230609	143100	454396530	2655	2655	2655	2655	151
419	20230609	143000	453995625	2660	2660	2660	2660	744
420	20230609	142900	452016585	2660	2655	2660	2655	1012
421	20230609	142800	449329720	2655	2655	2655	2655	634
422	20230609	142700	447646450	2655	2650	2655	2650	25
423	20230609	142600	447580080	2655	2655	2655	2650	5
424	20230609	142500	447566810	2650	2655	2655	2650	18
425	20230609	142400	447519025	2655	2655	2655	2655	37
426	20230609	142300	447420790	2655	2655	2655	2655	0
427	20230609	142200	447420790	2655	2655	2655	2655	604
428	20230609	142100	445817170	2650	2660	2660	2650	7
429	20230609	142000	445798560	2655	2655	2655	2655	105
430	20230609	141900	445519785	2650	2655	2660	2650	2816
431	20230609	141800	438037510	2655	2655	2655	2650	192
432	20230609	141700	437527780	2655	2655	2655	2655	36
433	20230609	141600	437432200	2660	2660	2660	2660	3
434	20230609	141500	437424220	2655	2655	2665	2655	55
435	20230609	141400	437278175	2655	2650	2655	2650	574
436	20230609	141300	435756070	2655	2655	2655	2655	408
437	20230609	141200	434672830	2655	2655	2655	2655	758
438	20230609	141100	432660340	2650	2655	2655	2650	90
439	20230609	141000	432421765	2655	2660	2660	2655	101
440	20230609	140900	432153110	2660	2655	2660	2650	10591
441	20230609	140800	404058255	2655	2660	2660	2655	10
442	20230609	140700	404031695	2660	2655	2660	2655	1400
443	20230609	140600	400314195	2660	2660	2660	2660	0
444	20230609	140500	400314195	2660	2660	2660	2660	110
445	20230609	140400	400021595	2660	2660	2660	2660	4
446	20230609	140300	400010955	2660	2660	2665	2660	323
447	20230609	140200	399150700	2660	2660	2660	2660	11
448	20230609	140100	399121440	2665	2665	2665	2665	310
449	20230609	140000	398295290	2665	2665	2665	2665	0
450	20230609	135900	398295290	2665	2665	2665	2665	0
451	20230609	135800	398295290	2665	2665	2665	2665	63
452	20230609	135700	398127395	2665	2665	2665	2665	296
453	20230609	135600	397338555	2660	2660	2660	2660	9
454	20230609	135500	397314615	2665	2665	2665	2665	0
455	20230609	135400	397314615	2665	2665	2665	2665	40
456	20230609	135300	397208015	2665	2660	2665	2660	166
457	20230609	135200	396766125	2660	2660	2660	2660	0
458	20230609	135100	396766125	2660	2655	2665	2655	292
459	20230609	135000	395990780	2660	2660	2660	2660	0
460	20230609	134900	395990780	2660	2660	2665	2660	112
461	20230609	134800	395692855	2665	2665	2665	2665	39
462	20230609	134700	395588920	2660	2665	2665	2660	18
463	20230609	134600	395541015	2665	2665	2665	2665	1
464	20230609	134500	395538350	2660	2655	2665	2655	183
465	20230609	134400	395051860	2665	2660	2665	2655	2012
466	20230609	134300	389700890	2665	2660	2665	2660	60
467	20230609	134200	389541045	2660	2660	2660	2660	0
468	20230609	134100	389541045	2660	2660	2660	2660	3
469	20230609	134000	389533065	2660	2660	2660	2660	1
470	20230609	133900	389530405	2660	2660	2660	2655	120
471	20230609	133800	389211255	2665	2660	2665	2660	2206
472	20230609	133700	383343290	2660	2660	2660	2660	0
473	20230609	133600	383343290	2660	2660	2660	2660	0
474	20230609	133500	383343290	2660	2660	2660	2660	0
475	20230609	133400	383343290	2660	2660	2660	2660	0
476	20230609	133300	383343290	2660	2660	2660	2660	49
477	20230609	133200	383212950	2660	2655	2660	2655	995
478	20230609	133100	380571220	2660	2660	2660	2660	0
479	20230609	133000	380571220	2660	2660	2660	2660	1
480	20230609	132900	380568560	2660	2655	2660	2655	100
481	20230609	132800	380302810	2660	2655	2665	2655	330
482	20230609	132700	379426645	2655	2665	2665	2655	101
483	20230609	132600	379158480	2655	2660	2660	2655	402
484	20230609	132500	378091165	2665	2660	2665	2660	39
485	20230609	132400	377987415	2660	2660	2660	2660	65
486	20230609	132300	377814515	2665	2665	2665	2665	0
487	20230609	132200	377814515	2665	2665	2665	2665	0
488	20230609	132100	377814515	2665	2655	2665	2655	339
489	20230609	132000	376914450	2655	2660	2660	2655	1399
490	20230609	131900	373200080	2660	2660	2660	2660	1799
491	20230609	131800	368414740	2665	2660	2665	2660	534
492	20230609	131700	366994135	2660	2660	2660	2660	520
493	20230609	131600	365610935	2660	2665	2665	2660	473
494	20230609	131500	364352665	2665	2665	2665	2665	48
495	20230609	131400	364224745	2660	2660	2660	2660	102
496	20230609	131300	363953425	2665	2665	2665	2665	13
497	20230609	131200	363918780	2665	2665	2665	2660	192
498	20230609	131100	363407260	2660	2665	2665	2660	167
499	20230609	131000	362962955	2665	2665	2665	2660	625
500	20230609	130900	361298850	2660	2660	2660	2660	0
501	20230609	130800	361298850	2660	2660	2660	2660	0
502	20230609	130700	361298850	2660	2660	2660	2660	3
503	20230609	130600	361290870	2655	2655	2655	2655	847
504	20230609	130500	359042085	2655	2660	2660	2645	15371
505	20230609	130400	318294235	2655	2660	2660	2655	1974
506	20230609	130300	313043645	2660	2660	2660	2660	1507
507	20230609	130200	309035025	2660	2660	2660	2660	722
508	20230609	130100	307114505	2660	2665	2665	2660	12814
509	20230609	130000	273000890	2670	2670	2670	2670	20
510	20230609	125900	272947490	2670	2670	2670	2670	170
511	20230609	125800	272493590	2670	2665	2675	2665	2404
512	20230609	125700	266084860	2675	2670	2675	2670	5748
513	20230609	125600	250736000	2675	2675	2675	2675	0
514	20230609	125500	250736000	2675	2680	2680	2675	519
515	20230609	125400	249347175	2680	2680	2680	2680	1
516	20230609	125300	249344495	2680	2675	2680	2675	101
517	20230609	125200	249074315	2675	2670	2675	2670	105
518	20230609	125100	248793915	2675	2670	2675	2670	190
519	20230609	125000	248286115	2670	2675	2675	2670	4030
520	20230609	124900	237524925	2675	2675	2675	2675	224
521	20230609	124800	236925725	2675	2675	2675	2675	10
522	20230609	124700	236898975	2675	2675	2675	2675	51
523	20230609	124600	236762550	2675	2675	2675	2675	15
524	20230609	124500	236722425	2675	2675	2675	2675	2325
525	20230609	124400	230503050	2680	2685	2685	2675	731
526	20230609	124300	228547045	2680	2680	2680	2680	5
527	20230609	124200	228533645	2680	2680	2680	2680	1373
528	20230609	124100	224854005	2680	2680	2680	2680	55
529	20230609	124000	224706605	2675	2675	2680	2675	36
530	20230609	123900	224610300	2680	2680	2680	2680	179
531	20230609	123800	224130580	2680	2685	2685	2680	3555
532	20230609	123700	214603055	2685	2685	2685	2685	0
533	20230609	123600	214603055	2685	2685	2685	2685	830
534	20230609	123500	212374505	2685	2685	2685	2685	0
535	20230609	123400	212374505	2685	2685	2685	2680	191
536	20230609	123300	211862450	2695	2685	2695	2680	572
537	20230609	123200	210329240	2685	2685	2685	2685	1225
538	20230609	123100	207040115	2690	2695	2695	2690	20
539	20230609	123000	206986265	2685	2695	2695	2685	78
540	20230609	122900	206776465	2695	2695	2695	2695	38
541	20230609	122800	206674055	2685	2695	2695	2685	501
542	20230609	122700	205328860	2685	2690	2690	2685	1349
543	20230609	122600	201706750	2685	2685	2685	2685	1400
544	20230609	122500	197947750	2685	2685	2685	2685	352
545	20230609	122400	197002630	2695	2695	2695	2695	0
546	20230609	122300	197002630	2695	2695	2695	2695	0
547	20230609	122200	197002630	2695	2690	2695	2690	190
548	20230609	122100	196491525	2690	2690	2690	2690	1025
549	20230609	122000	193734275	2690	2690	2690	2690	200
550	20230609	121900	193196275	2690	2690	2690	2690	300
551	20230609	121800	192389275	2685	2685	2685	2685	0
552	20230609	121700	192389275	2685	2685	2685	2685	80
553	20230609	121600	192174475	2685	2685	2685	2685	20
554	20230609	121500	192120775	2685	2685	2685	2685	583
555	20230609	121400	190555420	2685	2685	2685	2685	0
556	20230609	121300	190555420	2685	2685	2685	2685	103
557	20230609	121200	190278865	2685	2685	2685	2685	3158
558	20230609	121100	181799635	2685	2690	2690	2685	1012
559	20230609	121000	179082355	2685	2685	2685	2685	100
560	20230609	120900	178813855	2700	2700	2700	2700	1
561	20230609	120800	178811155	2695	2690	2695	2690	74
562	20230609	120700	178611990	2695	2695	2695	2695	0
563	20230609	120600	178611990	2695	2695	2695	2695	0
564	20230609	120500	178611990	2695	2690	2695	2690	20
565	20230609	120400	178558135	2690	2690	2690	2690	0
566	20230609	120300	178558135	2690	2690	2690	2690	0
567	20230609	120200	178558135	2690	2690	2690	2690	1
568	20230609	120100	178555445	2690	2690	2690	2690	139
569	20230609	120000	178181535	2690	2690	2690	2690	0
570	20230609	115900	178181535	2690	2690	2690	2690	0
571	20230609	115800	178181535	2690	2690	2690	2690	0
572	20230609	115700	178181535	2690	2690	2690	2690	0
573	20230609	115600	178181535	2690	2690	2690	2690	500
574	20230609	115500	176836535	2690	2690	2690	2690	0
575	20230609	115400	176836535	2690	2690	2690	2690	0
576	20230609	115300	176836535	2690	2690	2690	2690	37
577	20230609	115200	176737005	2690	2690	2690	2690	0
578	20230609	115100	176737005	2690	2690	2690	2690	0
579	20230609	115000	176737005	2690	2690	2690	2690	0
580	20230609	114900	176737005	2690	2690	2690	2690	14
581	20230609	114800	176699345	2690	2690	2690	2690	8
582	20230609	114700	176677825	2685	2685	2685	2685	342
583	20230609	114600	175759555	2685	2690	2690	2685	182
584	20230609	114500	175270735	2690	2690	2690	2690	10
585	20230609	114400	175243835	2685	2685	2685	2685	250
586	20230609	114300	174572585	2690	2690	2690	2690	1
587	20230609	114200	174569895	2685	2690	2690	2685	71
588	20230609	114100	174379205	2685	2685	2685	2685	1
589	20230609	114000	174376520	2685	2690	2690	2685	716
590	20230609	113900	172453910	2690	2690	2690	2690	514
591	20230609	113800	171071250	2685	2690	2690	2685	70
592	20230609	113700	170883200	2690	2690	2690	2690	611
593	20230609	113600	169239610	2690	2690	2690	2690	0
594	20230609	113500	169239610	2690	2690	2690	2690	1
595	20230609	113400	169236920	2700	2700	2700	2700	292
596	20230609	113300	168448520	2690	2690	2690	2690	0
597	20230609	113200	168448520	2690	2690	2690	2690	0
598	20230609	113100	168448520	2690	2690	2690	2690	3406
599	20230609	113000	159286380	2695	2695	2695	2695	0
600	20230609	112900	159286380	2695	2695	2695	2695	6
601	20230609	112800	159270210	2700	2700	2700	2700	43
602	20230609	112700	159154110	2700	2700	2700	2700	9
603	20230609	112600	159129810	2700	2700	2700	2700	0
604	20230609	112500	159129810	2700	2700	2700	2700	0
605	20230609	112400	159129810	2700	2700	2700	2700	0
606	20230609	112300	159129810	2700	2690	2700	2690	77
607	20230609	112200	158922670	2690	2690	2690	2690	141
608	20230609	112100	158543380	2695	2695	2695	2695	131
609	20230609	112000	158190335	2695	2695	2695	2695	10
610	20230609	111900	158163385	2695	2695	2695	2695	31
611	20230609	111800	158079840	2695	2695	2695	2695	32
612	20230609	111700	157993600	2695	2695	2695	2695	0
613	20230609	111600	157993600	2695	2695	2695	2695	1
614	20230609	111500	157990905	2695	2695	2695	2695	0
615	20230609	111400	157990905	2695	2695	2695	2695	500
616	20230609	111300	156643405	2695	2695	2695	2695	50
617	20230609	111200	156508655	2695	2700	2700	2695	2436
618	20230609	111100	149943620	2700	2700	2700	2700	0
619	20230609	111000	149943620	2700	2700	2700	2700	0
620	20230609	110900	149943620	2700	2700	2700	2700	10
621	20230609	110800	149916620	2700	2695	2700	2695	54
622	20230609	110700	149771070	2700	2700	2700	2700	1
623	20230609	110600	149768370	2700	2700	2700	2700	0
624	20230609	110500	149768370	2700	2700	2700	2700	0
625	20230609	110400	149768370	2700	2700	2700	2700	3
626	20230609	110300	149760270	2700	2700	2700	2700	0
627	20230609	110200	149760270	2700	2700	2700	2700	10
628	20230609	110100	149733270	2700	2700	2700	2700	1
629	20230609	110000	149730570	2695	2695	2695	2695	1
630	20230609	105900	149727875	2700	2695	2700	2695	68
631	20230609	105800	149544610	2700	2700	2700	2700	15
632	20230609	105700	149504110	2695	2695	2695	2695	388
633	20230609	105600	148458450	2695	2695	2695	2695	0
634	20230609	105500	148458450	2695	2695	2695	2695	1
635	20230609	105400	148455755	2695	2695	2695	2695	543
636	20230609	105300	146992370	2700	2700	2700	2700	0
637	20230609	105200	146992370	2700	2700	2700	2700	3
638	20230609	105100	146984270	2700	2700	2700	2700	0
639	20230609	105000	146984270	2700	2700	2700	2700	1
640	20230609	104900	146981570	2700	2700	2700	2700	25
641	20230609	104800	146914070	2700	2700	2700	2700	5
642	20230609	104700	146900570	2700	2700	2700	2700	0
643	20230609	104600	146900570	2700	2695	2700	2695	83
644	20230609	104500	146676870	2695	2700	2700	2695	31
645	20230609	104400	146593270	2700	2700	2700	2700	572
646	20230609	104300	145048870	2695	2695	2695	2695	2
647	20230609	104200	145043480	2695	2695	2695	2695	0
648	20230609	104100	145043480	2695	2695	2695	2695	0
649	20230609	104000	145043480	2695	2700	2700	2695	57
650	20230609	103900	144889655	2695	2700	2700	2695	300
651	20230609	103800	144080655	2700	2695	2700	2695	231
652	20230609	103700	143458060	2700	2700	2700	2700	50
653	20230609	103600	143323060	2700	2700	2700	2700	0
654	20230609	103500	143323060	2700	2695	2700	2695	609
655	20230609	103400	141681800	2705	2705	2705	2705	0
656	20230609	103300	141681800	2705	2705	2705	2695	282
657	20230609	103200	140921480	2705	2705	2705	2705	50
658	20230609	103100	140786230	2705	2705	2705	2705	0
659	20230609	103000	140786230	2705	2705	2705	2705	1
660	20230609	102900	140783525	2700	2705	2705	2700	473
661	20230609	102800	139504560	2705	2705	2705	2705	0
662	20230609	102700	139504560	2705	2705	2705	2705	0
663	20230609	102600	139504560	2705	2700	2705	2700	9
664	20230609	102500	139480225	2705	2695	2705	2695	41
665	20230609	102400	139369720	2705	2695	2705	2695	193
666	20230609	102300	138849555	2700	2700	2700	2700	207
667	20230609	102200	138290655	2700	2700	2700	2700	3
668	20230609	102100	138282555	2700	2700	2700	2700	386
669	20230609	102000	137240355	2700	2700	2700	2700	0
670	20230609	101900	137240355	2700	2700	2700	2700	629
671	20230609	101800	135542055	2700	2700	2700	2695	201
672	20230609	101700	134999855	2700	2700	2700	2700	1
673	20230609	101600	134997155	2700	2695	2700	2695	3098
674	20230609	101500	126647845	2700	2695	2700	2695	562
675	20230609	101400	125130745	2700	2700	2700	2700	20
676	20230609	101300	125076745	2695	2695	2695	2695	1
677	20230609	101200	125074050	2700	2700	2700	2695	588
678	20230609	101100	123487500	2700	2700	2700	2700	3
679	20230609	101000	123479400	2700	2700	2700	2700	76
680	20230609	100900	123274200	2695	2695	2695	2695	2000
681	20230609	100800	117884200	2700	2700	2700	2700	56
682	20230609	100700	117733000	2700	2695	2700	2695	131
683	20230609	100600	117379940	2700	2700	2700	2700	601
684	20230609	100500	115757240	2700	2700	2700	2700	2
685	20230609	100400	115751840	2700	2700	2700	2700	3
686	20230609	100300	115743740	2700	2690	2700	2690	305
687	20230609	100200	114923220	2690	2700	2700	2690	45
688	20230609	100100	114802120	2700	2695	2700	2695	13
689	20230609	100000	114767045	2700	2700	2700	2700	7
690	20230609	095900	114748145	2695	2695	2695	2695	2682
691	20230609	095800	107520155	2695	2695	2695	2690	394
692	20230609	095700	106460265	2695	2695	2695	2695	22
693	20230609	095600	106400975	2695	2695	2695	2695	20
694	20230609	095500	106347075	2695	2695	2695	2695	631
695	20230609	095400	104646530	2695	2700	2700	2695	761
696	20230609	095300	102595370	2700	2700	2700	2700	66
697	20230609	095200	102417170	2700	2700	2700	2700	393
698	20230609	095100	101356070	2700	2700	2700	2700	0
699	20230609	095000	101356070	2700	2700	2700	2700	3
700	20230609	094900	101347970	2700	2700	2700	2700	0
701	20230609	094800	101347970	2700	2700	2705	2700	246
702	20230609	094700	100683755	2710	2710	2710	2710	3
703	20230609	094600	100675625	2700	2700	2700	2700	82
704	20230609	094500	100454225	2700	2705	2705	2700	802
705	20230609	094400	98288810	2710	2710	2710	2710	3
706	20230609	094300	98280680	2705	2705	2705	2705	1634
707	20230609	094200	93860710	2710	2710	2710	2710	0
708	20230609	094100	93860710	2710	2710	2710	2710	600
709	20230609	094000	92234710	2710	2710	2710	2710	2
710	20230609	093900	92229290	2705	2705	2705	2705	1
711	20230609	093800	92226585	2710	2705	2710	2705	857
712	20230609	093700	89905115	2715	2715	2715	2715	10
713	20230609	093600	89877965	2715	2715	2715	2710	39
714	20230609	093500	89772105	2710	2715	2715	2710	67
715	20230609	093400	89590455	2715	2710	2715	2705	364
716	20230609	093300	88604260	2710	2715	2715	2710	154
717	20230609	093200	88186845	2710	2710	2710	2710	866
718	20230609	093100	85839985	2710	2705	2710	2705	303
719	20230609	093000	85020355	2705	2705	2705	2705	5
720	20230609	092900	85006830	2705	2700	2705	2700	56
721	20230609	092800	84855365	2700	2700	2700	2700	1
722	20230609	092700	84852665	2705	2705	2710	2705	201
723	20230609	092600	84308800	2710	2720	2720	2705	360
724	20230609	092500	83334660	2705	2705	2705	2705	2
725	20230609	092400	83329250	2705	2705	2705	2705	46
726	20230609	092300	83204820	2705	2715	2720	2700	85
727	20230609	092200	82974530	2715	2700	2715	2700	786
728	20230609	092100	80845030	2700	2710	2710	2700	501
729	20230609	092000	79492320	2700	2695	2700	2695	377
730	20230609	091900	78474425	2710	2705	2710	2705	800
731	20230609	091800	76306575	2705	2700	2705	2700	2494
732	20230609	091700	69572475	2700	2690	2700	2690	1610
733	20230609	091600	65239820	2685	2685	2690	2685	3596
734	20230609	091500	55581970	2685	2690	2690	2685	770
735	20230609	091400	53511520	2690	2690	2690	2690	874
736	20230609	091300	51160460	2690	2690	2690	2685	2963
737	20230609	091200	43191725	2695	2695	2695	2690	129
738	20230609	091100	42844570	2690	2690	2690	2690	127
739	20230609	091000	42502940	2690	2685	2690	2685	1693
740	20230609	090900	37954460	2690	2690	2690	2690	71
741	20230609	090800	37763470	2695	2695	2700	2690	2632
742	20230609	090700	30677325	2700	2695	2700	2695	547
743	20230609	090600	29203125	2695	2695	2695	2695	696
744	20230609	090500	27327405	2695	2700	2700	2695	4160
745	20230609	090400	16096155	2700	2700	2700	2700	13
746	20230609	090300	16061055	2705	2695	2705	2695	1806
747	20230609	090200	11193875	2700	2695	2705	2695	169
748	20230609	090100	10738000	2695	2695	2695	2685	1399
749	20230609	090000	6974600	2700	2710	2710	2700	2575