KissMeData/214420/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205300	653531470	4920	4920	4920	4920	2576
3	20230609	205200	653531470	4920	4920	4920	4920	0
4	20230609	205100	653531470	4920	4920	4920	4920	0
5	20230609	205000	653531470	4920	4920	4920	4920	0
6	20230609	204900	653531470	4920	4920	4920	4920	0
7	20230609	204800	653531470	4920	4920	4920	4920	0
8	20230609	204700	653531470	4920	4920	4920	4920	0
9	20230609	204600	653531470	4920	4920	4920	4920	0
10	20230609	204500	653531470	4920	4920	4920	4920	0
11	20230609	204400	653531470	4920	4920	4920	4920	0
12	20230609	204300	653531470	4920	4920	4920	4920	0
13	20230609	204200	653531470	4920	4920	4920	4920	0
14	20230609	204100	653531470	4920	4920	4920	4920	0
15	20230609	204000	653531470	4920	4920	4920	4920	0
16	20230609	203900	653531470	4920	4920	4920	4920	0
17	20230609	203800	653531470	4920	4920	4920	4920	0
18	20230609	203700	653531470	4920	4920	4920	4920	0
19	20230609	203600	653531470	4920	4920	4920	4920	0
20	20230609	203500	653531470	4920	4920	4920	4920	0
21	20230609	203400	653531470	4920	4920	4920	4920	0
22	20230609	203300	653531470	4920	4920	4920	4920	0
23	20230609	203200	653531470	4920	4920	4920	4920	0
24	20230609	203100	653531470	4920	4920	4920	4920	0
25	20230609	203000	653531470	4920	4920	4920	4920	0
26	20230609	202900	653531470	4920	4920	4920	4920	0
27	20230609	202800	653531470	4920	4920	4920	4920	0
28	20230609	202700	653531470	4920	4920	4920	4920	0
29	20230609	202600	653531470	4920	4920	4920	4920	0
30	20230609	202500	653531470	4920	4920	4920	4920	0
31	20230609	202400	653531470	4920	4920	4920	4920	0
32	20230609	202300	653531470	4920	4920	4920	4920	2576
33	20230609	202200	653531470	4920	4920	4920	4920	0
34	20230609	202100	653531470	4920	4920	4920	4920	0
35	20230609	202000	653531470	4920	4920	4920	4920	0
36	20230609	201900	653531470	4920	4920	4920	4920	0
37	20230609	201800	653531470	4920	4920	4920	4920	0
38	20230609	201700	653531470	4920	4920	4920	4920	0
39	20230609	201600	653531470	4920	4920	4920	4920	0
40	20230609	201500	653531470	4920	4920	4920	4920	0
41	20230609	201400	653531470	4920	4920	4920	4920	0
42	20230609	201300	653531470	4920	4920	4920	4920	0
43	20230609	201200	653531470	4920	4920	4920	4920	0
44	20230609	201100	653531470	4920	4920	4920	4920	0
45	20230609	201000	653531470	4920	4920	4920	4920	0
46	20230609	200900	653531470	4920	4920	4920	4920	0
47	20230609	200800	653531470	4920	4920	4920	4920	0
48	20230609	200700	653531470	4920	4920	4920	4920	0
49	20230609	200600	653531470	4920	4920	4920	4920	0
50	20230609	200500	653531470	4920	4920	4920	4920	0
51	20230609	200400	653531470	4920	4920	4920	4920	0
52	20230609	200300	653531470	4920	4920	4920	4920	0
53	20230609	200200	653531470	4920	4920	4920	4920	0
54	20230609	200100	653531470	4920	4920	4920	4920	0
55	20230609	200000	653531470	4920	4920	4920	4920	0
56	20230609	195900	653531470	4920	4920	4920	4920	0
57	20230609	195800	653531470	4920	4920	4920	4920	0
58	20230609	195700	653531470	4920	4920	4920	4920	0
59	20230609	195600	653531470	4920	4920	4920	4920	0
60	20230609	195500	653531470	4920	4920	4920	4920	0
61	20230609	195400	653531470	4920	4920	4920	4920	0
62	20230609	195300	653531470	4920	4920	4920	4920	2576
63	20230609	195200	653531470	4920	4920	4920	4920	0
64	20230609	195100	653531470	4920	4920	4920	4920	0
65	20230609	195000	653531470	4920	4920	4920	4920	0
66	20230609	194900	653531470	4920	4920	4920	4920	0
67	20230609	194800	653531470	4920	4920	4920	4920	0
68	20230609	194700	653531470	4920	4920	4920	4920	0
69	20230609	194600	653531470	4920	4920	4920	4920	0
70	20230609	194500	653531470	4920	4920	4920	4920	0
71	20230609	194400	653531470	4920	4920	4920	4920	0
72	20230609	194300	653531470	4920	4920	4920	4920	0
73	20230609	194200	653531470	4920	4920	4920	4920	0
74	20230609	194100	653531470	4920	4920	4920	4920	0
75	20230609	194000	653531470	4920	4920	4920	4920	0
76	20230609	193900	653531470	4920	4920	4920	4920	0
77	20230609	193800	653531470	4920	4920	4920	4920	0
78	20230609	193700	653531470	4920	4920	4920	4920	0
79	20230609	193600	653531470	4920	4920	4920	4920	0
80	20230609	193500	653531470	4920	4920	4920	4920	0
81	20230609	193400	653531470	4920	4920	4920	4920	0
82	20230609	193300	653531470	4920	4920	4920	4920	0
83	20230609	193200	653531470	4920	4920	4920	4920	0
84	20230609	193100	653531470	4920	4920	4920	4920	0
85	20230609	193000	653531470	4920	4920	4920	4920	0
86	20230609	192900	653531470	4920	4920	4920	4920	0
87	20230609	192800	653531470	4920	4920	4920	4920	0
88	20230609	192700	653531470	4920	4920	4920	4920	0
89	20230609	192600	653531470	4920	4920	4920	4920	0
90	20230609	192500	653531470	4920	4920	4920	4920	0
91	20230609	192400	653531470	4920	4920	4920	4920	0
92	20230609	192300	653531470	4920	4920	4920	4920	2576
93	20230609	192200	653531470	4920	4920	4920	4920	0
94	20230609	192100	653531470	4920	4920	4920	4920	0
95	20230609	192000	653531470	4920	4920	4920	4920	0
96	20230609	191900	653531470	4920	4920	4920	4920	0
97	20230609	191800	653531470	4920	4920	4920	4920	0
98	20230609	191700	653531470	4920	4920	4920	4920	0
99	20230609	191600	653531470	4920	4920	4920	4920	0
100	20230609	191500	653531470	4920	4920	4920	4920	0
101	20230609	191400	653531470	4920	4920	4920	4920	0
102	20230609	191300	653531470	4920	4920	4920	4920	0
103	20230609	191200	653531470	4920	4920	4920	4920	0
104	20230609	191100	653531470	4920	4920	4920	4920	0
105	20230609	191000	653531470	4920	4920	4920	4920	0
106	20230609	190900	653531470	4920	4920	4920	4920	0
107	20230609	190800	653531470	4920	4920	4920	4920	0
108	20230609	190700	653531470	4920	4920	4920	4920	0
109	20230609	190600	653531470	4920	4920	4920	4920	0
110	20230609	190500	653531470	4920	4920	4920	4920	0
111	20230609	190400	653531470	4920	4920	4920	4920	0
112	20230609	190300	653531470	4920	4920	4920	4920	0
113	20230609	190200	653531470	4920	4920	4920	4920	0
114	20230609	190100	653531470	4920	4920	4920	4920	0
115	20230609	190000	653531470	4920	4920	4920	4920	0
116	20230609	185900	653531470	4920	4920	4920	4920	0
117	20230609	185800	653531470	4920	4920	4920	4920	0
118	20230609	185700	653531470	4920	4920	4920	4920	0
119	20230609	185600	653531470	4920	4920	4920	4920	0
120	20230609	185500	653531470	4920	4920	4920	4920	0
121	20230609	185400	653531470	4920	4920	4920	4920	0
122	20230609	185300	653531470	4920	4920	4920	4920	2576
123	20230609	185200	653531470	4920	4920	4920	4920	0
124	20230609	185100	653531470	4920	4920	4920	4920	0
125	20230609	185000	653531470	4920	4920	4920	4920	0
126	20230609	184900	653531470	4920	4920	4920	4920	0
127	20230609	184800	653531470	4920	4920	4920	4920	0
128	20230609	184700	653531470	4920	4920	4920	4920	0
129	20230609	184600	653531470	4920	4920	4920	4920	0
130	20230609	184500	653531470	4920	4920	4920	4920	0
131	20230609	184400	653531470	4920	4920	4920	4920	0
132	20230609	184300	653531470	4920	4920	4920	4920	0
133	20230609	184200	653531470	4920	4920	4920	4920	0
134	20230609	184100	653531470	4920	4920	4920	4920	0
135	20230609	184000	653531470	4920	4920	4920	4920	0
136	20230609	183900	653531470	4920	4920	4920	4920	0
137	20230609	183800	653531470	4920	4920	4920	4920	0
138	20230609	183700	653531470	4920	4920	4920	4920	0
139	20230609	183600	653531470	4920	4920	4920	4920	0
140	20230609	183500	653531470	4920	4920	4920	4920	0
141	20230609	183400	653531470	4920	4920	4920	4920	0
142	20230609	183300	653531470	4920	4920	4920	4920	0
143	20230609	183200	653531470	4920	4920	4920	4920	0
144	20230609	183100	653531470	4920	4920	4920	4920	0
145	20230609	183000	653531470	4920	4920	4920	4920	0
146	20230609	182900	653531470	4920	4920	4920	4920	0
147	20230609	182800	653531470	4920	4920	4920	4920	0
148	20230609	182700	653531470	4920	4920	4920	4920	0
149	20230609	182600	653531470	4920	4920	4920	4920	0
150	20230609	182500	653531470	4920	4920	4920	4920	0
151	20230609	182400	653531470	4920	4920	4920	4920	0
152	20230609	182300	653531470	4920	4920	4920	4920	2576
153	20230609	182200	653531470	4920	4920	4920	4920	0
154	20230609	182100	653531470	4920	4920	4920	4920	0
155	20230609	182000	653531470	4920	4920	4920	4920	0
156	20230609	181900	653531470	4920	4920	4920	4920	0
157	20230609	181800	653531470	4920	4920	4920	4920	0
158	20230609	181700	653531470	4920	4920	4920	4920	0
159	20230609	181600	653531470	4920	4920	4920	4920	0
160	20230609	181500	653531470	4920	4920	4920	4920	0
161	20230609	181400	653531470	4920	4920	4920	4920	0
162	20230609	181300	653531470	4920	4920	4920	4920	0
163	20230609	181200	653531470	4920	4920	4920	4920	0
164	20230609	181100	653531470	4920	4920	4920	4920	0
165	20230609	181000	653531470	4920	4920	4920	4920	0
166	20230609	180900	653531470	4920	4920	4920	4920	0
167	20230609	180800	653531470	4920	4920	4920	4920	0
168	20230609	180700	653531470	4920	4920	4920	4920	0
169	20230609	180600	653531470	4920	4920	4920	4920	0
170	20230609	180500	653531470	4920	4920	4920	4920	0
171	20230609	180400	653531470	4920	4920	4920	4920	0
172	20230609	180300	653531470	4920	4920	4920	4920	0
173	20230609	180200	653531470	4920	4920	4920	4920	0
174	20230609	180100	653531470	4920	4920	4920	4920	0
175	20230609	180000	653531470	4920	4920	4920	4920	0
176	20230609	175900	653531470	4920	4920	4920	4920	0
177	20230609	175800	653531470	4920	4920	4920	4920	0
178	20230609	175700	653531470	4920	4920	4920	4920	0
179	20230609	175600	653531470	4920	4920	4920	4920	0
180	20230609	175500	653531470	4920	4920	4920	4920	0
181	20230609	175400	653531470	4920	4920	4920	4920	0
182	20230609	175300	653531470	4920	4920	4920	4920	2576
183	20230609	175200	653531470	4920	4920	4920	4920	0
184	20230609	175100	653531470	4920	4920	4920	4920	0
185	20230609	175000	653531470	4920	4920	4920	4920	0
186	20230609	174900	653531470	4920	4920	4920	4920	0
187	20230609	174800	653531470	4920	4920	4920	4920	0
188	20230609	174700	653531470	4920	4920	4920	4920	0
189	20230609	174600	653531470	4920	4920	4920	4920	0
190	20230609	174500	653531470	4920	4920	4920	4920	0
191	20230609	174400	653531470	4920	4920	4920	4920	0
192	20230609	174300	653531470	4920	4920	4920	4920	0
193	20230609	174200	653531470	4920	4920	4920	4920	0
194	20230609	174100	653531470	4920	4920	4920	4920	0
195	20230609	174000	653531470	4920	4920	4920	4920	0
196	20230609	173900	653531470	4920	4920	4920	4920	0
197	20230609	173800	653531470	4920	4920	4920	4920	0
198	20230609	173700	653531470	4920	4920	4920	4920	0
199	20230609	173600	653531470	4920	4920	4920	4920	0
200	20230609	173500	653531470	4920	4920	4920	4920	0
201	20230609	173400	653531470	4920	4920	4920	4920	0
202	20230609	173300	653531470	4920	4920	4920	4920	0
203	20230609	173200	653531470	4920	4920	4920	4920	0
204	20230609	173100	653531470	4920	4920	4920	4920	0
205	20230609	173000	653531470	4920	4920	4920	4920	0
206	20230609	172900	653531470	4920	4920	4920	4920	0
207	20230609	172800	653531470	4920	4920	4920	4920	0
208	20230609	172700	653531470	4920	4920	4920	4920	0
209	20230609	172600	653531470	4920	4920	4920	4920	0
210	20230609	172500	653531470	4920	4920	4920	4920	0
211	20230609	172400	653531470	4920	4920	4920	4920	0
212	20230609	172300	653531470	4920	4920	4920	4920	2576
213	20230609	172200	653531470	4920	4920	4920	4920	0
214	20230609	172100	653531470	4920	4920	4920	4920	0
215	20230609	172000	653531470	4920	4920	4920	4920	0
216	20230609	171900	653531470	4920	4920	4920	4920	0
217	20230609	171800	653531470	4920	4920	4920	4920	0
218	20230609	171700	653531470	4920	4920	4920	4920	0
219	20230609	171600	653531470	4920	4920	4920	4920	0
220	20230609	171500	653531470	4920	4920	4920	4920	0
221	20230609	171400	653531470	4920	4920	4920	4920	0
222	20230609	171300	653531470	4920	4920	4920	4920	0
223	20230609	171200	653531470	4920	4920	4920	4920	0
224	20230609	171100	653531470	4920	4920	4920	4920	0
225	20230609	171000	653531470	4920	4920	4920	4920	0
226	20230609	170900	653531470	4920	4920	4920	4920	0
227	20230609	170800	653531470	4920	4920	4920	4920	0
228	20230609	170700	653531470	4920	4920	4920	4920	0
229	20230609	170600	653531470	4920	4920	4920	4920	0
230	20230609	170500	653531470	4920	4920	4920	4920	0
231	20230609	170400	653531470	4920	4920	4920	4920	0
232	20230609	170300	653531470	4920	4920	4920	4920	0
233	20230609	170200	653531470	4920	4920	4920	4920	0
234	20230609	170100	653531470	4920	4920	4920	4920	0
235	20230609	170000	653531470	4920	4920	4920	4920	0
236	20230609	165900	653531470	4920	4920	4920	4920	0
237	20230609	165800	653531470	4920	4920	4920	4920	0
238	20230609	165700	653531470	4920	4920	4920	4920	0
239	20230609	165600	653531470	4920	4920	4920	4920	0
240	20230609	165500	653531470	4920	4920	4920	4920	0
241	20230609	165400	653531470	4920	4920	4920	4920	0
242	20230609	165300	653531470	4920	4920	4920	4920	2576
243	20230609	165200	653531470	4920	4920	4920	4920	0
244	20230609	165100	653531470	4920	4920	4920	4920	0
245	20230609	165000	653531470	4920	4920	4920	4920	0
246	20230609	164900	653531470	4920	4920	4920	4920	0
247	20230609	164800	653531470	4920	4920	4920	4920	0
248	20230609	164700	653531470	4920	4920	4920	4920	0
249	20230609	164600	653531470	4920	4920	4920	4920	0
250	20230609	164500	653531470	4920	4920	4920	4920	0
251	20230609	164400	653531470	4920	4920	4920	4920	0
252	20230609	164300	653531470	4920	4920	4920	4920	0
253	20230609	164200	653531470	4920	4920	4920	4920	0
254	20230609	164100	653531470	4920	4920	4920	4920	0
255	20230609	164000	653531470	4920	4920	4920	4920	0
256	20230609	163900	653531470	4920	4920	4920	4920	0
257	20230609	163800	653531470	4920	4920	4920	4920	0
258	20230609	163700	653531470	4920	4920	4920	4920	0
259	20230609	163600	653531470	4920	4920	4920	4920	0
260	20230609	163500	653531470	4920	4920	4920	4920	0
261	20230609	163400	653531470	4920	4920	4920	4920	0
262	20230609	163300	653531470	4920	4920	4920	4920	0
263	20230609	163200	653531470	4920	4920	4920	4920	0
264	20230609	163100	653531470	4920	4920	4920	4920	0
265	20230609	163000	653531470	4920	4920	4920	4920	0
266	20230609	162900	653531470	4920	4920	4920	4920	0
267	20230609	162800	653531470	4920	4920	4920	4920	0
268	20230609	162700	653531470	4920	4920	4920	4920	0
269	20230609	162600	653531470	4920	4920	4920	4920	0
270	20230609	162500	653531470	4920	4920	4920	4920	0
271	20230609	162400	653531470	4920	4920	4920	4920	0
272	20230609	162300	653531470	4920	4920	4920	4920	2576
273	20230609	162200	653531470	4920	4920	4920	4920	0
274	20230609	162100	653531470	4920	4920	4920	4920	0
275	20230609	162000	653531470	4920	4920	4920	4920	0
276	20230609	161900	653531470	4920	4920	4920	4920	0
277	20230609	161800	653531470	4920	4920	4920	4920	0
278	20230609	161700	653531470	4920	4920	4920	4920	0
279	20230609	161600	653531470	4920	4920	4920	4920	0
280	20230609	161500	653531470	4920	4920	4920	4920	0
281	20230609	161400	653531470	4920	4920	4920	4920	0
282	20230609	161300	653531470	4920	4920	4920	4920	0
283	20230609	161200	653531470	4920	4920	4920	4920	0
284	20230609	161100	653531470	4920	4920	4920	4920	0
285	20230609	161000	653531470	4920	4920	4920	4920	0
286	20230609	160900	653531470	4920	4920	4920	4920	0
287	20230609	160800	653531470	4920	4920	4920	4920	0
288	20230609	160700	653531470	4920	4920	4920	4920	0
289	20230609	160600	653531470	4920	4920	4920	4920	0
290	20230609	160500	653531470	4920	4920	4920	4920	0
291	20230609	160400	653531470	4920	4920	4920	4920	0
292	20230609	160300	653531470	4920	4920	4920	4920	0
293	20230609	160200	653531470	4920	4920	4920	4920	0
294	20230609	160100	653531470	4920	4920	4920	4920	0
295	20230609	160000	653531470	4920	4920	4920	4920	0
296	20230609	155900	653531470	4920	4920	4920	4920	0
297	20230609	155800	653531470	4920	4920	4920	4920	0
298	20230609	155700	653531470	4920	4920	4920	4920	0
299	20230609	155600	653531470	4920	4920	4920	4920	0
300	20230609	155500	653531470	4920	4920	4920	4920	0
301	20230609	155400	653531470	4920	4920	4920	4920	0
302	20230609	155300	653531470	4920	4920	4920	4920	2576
303	20230609	155200	653531470	4920	4920	4920	4920	0
304	20230609	155100	653531470	4920	4920	4920	4920	0
305	20230609	155000	653531470	4920	4920	4920	4920	0
306	20230609	154900	653531470	4920	4920	4920	4920	0
307	20230609	154800	653531470	4920	4920	4920	4920	0
308	20230609	154700	653531470	4920	4920	4920	4920	0
309	20230609	154600	653531470	4920	4920	4920	4920	0
310	20230609	154500	653531470	4920	4920	4920	4920	0
311	20230609	154400	653531470	4920	4920	4920	4920	0
312	20230609	154300	653531470	4920	4920	4920	4920	0
313	20230609	154200	653531470	4920	4920	4920	4920	0
314	20230609	154100	653531470	4920	4920	4920	4920	0
315	20230609	154000	653531470	4920	4920	4920	4920	0
316	20230609	153900	653531470	4920	4920	4920	4920	0
317	20230609	153800	653531470	4920	4920	4920	4920	0
318	20230609	153700	653531470	4920	4920	4920	4920	0
319	20230609	153600	653531470	4920	4920	4920	4920	0
320	20230609	153500	653531470	4920	4920	4920	4920	0
321	20230609	153400	653531470	4920	4920	4920	4920	0
322	20230609	153300	653531470	4920	4920	4920	4920	0
323	20230609	153200	653531470	4920	4920	4920	4920	0
324	20230609	153100	653531470	4920	4920	4920	4920	0
325	20230609	153000	653531470	4920	4920	4920	4920	2576
326	20230609	152900	640857550	4965	4965	4965	4965	0
327	20230609	152800	640857550	4965	4965	4965	4965	0
328	20230609	152700	640857550	4965	4965	4965	4965	0
329	20230609	152600	640857550	4965	4965	4965	4965	0
330	20230609	152500	640857550	4965	4965	4965	4965	0
331	20230609	152400	640857550	4965	4965	4965	4965	0
332	20230609	152300	640857550	4965	4965	4965	4965	0
333	20230609	152200	640857550	4965	4965	4965	4965	0
334	20230609	152100	640857550	4965	4965	4965	4965	0
335	20230609	152000	640857550	4965	4965	4965	4965	0
336	20230609	151900	640857550	4965	4965	4965	4965	0
337	20230609	151800	640857550	4965	4970	4975	4965	22
338	20230609	151700	640748280	4975	4965	4975	4950	1129
339	20230609	151600	635143935	4965	4965	4965	4965	2
340	20230609	151500	635134005	4965	4965	4965	4965	1
341	20230609	151400	635129040	4950	4950	4950	4950	0
342	20230609	151300	635129040	4950	4950	4950	4950	49
343	20230609	151200	634886490	4945	4950	4950	4945	32
344	20230609	151100	634728095	4950	4955	4955	4950	5
345	20230609	151000	634703340	4950	4950	4950	4950	0
346	20230609	150900	634703340	4950	4950	4950	4950	0
347	20230609	150800	634703340	4950	4950	4950	4950	2
348	20230609	150700	634693440	4950	4945	4950	4945	299
349	20230609	150600	633214770	4945	4945	4945	4945	40
350	20230609	150500	633016970	4950	4950	4950	4950	0
351	20230609	150400	633016970	4950	4940	4950	4940	51
352	20230609	150300	632764530	4940	4945	4945	4940	965
353	20230609	150200	627997095	4950	4985	4985	4950	135
354	20230609	150100	627328530	4995	4995	4995	4995	0
355	20230609	150000	627328530	4995	4995	4995	4995	52
356	20230609	145900	627068790	5000	4950	5000	4950	2807
357	20230609	145800	613119310	4950	4950	4950	4950	5411
358	20230609	145700	586334860	4950	4950	4950	4950	129
359	20230609	145600	585696310	4945	4950	4950	4945	351
360	20230609	145500	583959360	4950	4945	4950	4945	70
361	20230609	145400	583612865	4945	4950	4950	4945	170
362	20230609	145300	582771870	4945	4995	4995	4945	6083
363	20230609	145200	552658085	4995	4995	4995	4995	69
364	20230609	145100	552313430	4995	4995	4995	4995	0
365	20230609	145000	552313430	4995	4960	4995	4960	178
366	20230609	144900	551428135	4995	4985	4995	4985	119
367	20230609	144800	550834100	4985	4985	4985	4985	0
368	20230609	144700	550834100	4985	4985	4985	4985	70
369	20230609	144600	550485150	4990	4990	4990	4990	69
370	20230609	144500	550140840	4995	4995	4995	4995	49
371	20230609	144400	549896085	5000	4995	5000	4995	402
372	20230609	144300	547886185	5000	5000	5000	5000	0
373	20230609	144200	547886185	5000	5000	5000	5000	69
374	20230609	144100	547541185	4960	4995	4995	4960	329
375	20230609	144000	545906930	4960	4960	4960	4960	228
376	20230609	143900	544776050	4975	4975	4975	4975	69
377	20230609	143800	544432775	4995	4995	4995	4995	69
378	20230609	143700	544088120	4990	4990	4990	4990	0
379	20230609	143600	544088120	4990	4960	4990	4960	169
380	20230609	143500	543247810	4960	5000	5010	4960	210
381	20230609	143400	542199390	5010	5010	5010	5000	156
382	20230609	143300	541417940	5010	4985	5010	4985	181
383	20230609	143200	540513615	4995	5000	5000	4990	86
384	20230609	143100	540083680	5000	4990	5000	4990	94
385	20230609	143000	539614500	5000	5000	5000	5000	69
386	20230609	142900	539269500	4995	4995	4995	4995	0
387	20230609	142800	539269500	4995	4995	4995	4960	209
388	20230609	142700	538226625	4990	4990	4990	4990	0
389	20230609	142600	538226625	4990	4990	4990	4990	69
390	20230609	142500	537882315	4995	4995	4995	4995	69
391	20230609	142400	537537660	4995	4995	4995	4995	7
392	20230609	142300	537502695	4990	4960	4990	4960	93
393	20230609	142200	537039345	5000	5000	5000	5000	22
394	20230609	142100	536929345	5000	5000	5000	5000	47
395	20230609	142000	536694345	5000	5010	5010	5000	70
396	20230609	141900	536343655	5010	4990	5010	4990	3123
397	20230609	141800	520718545	4990	4980	4990	4970	1019
398	20230609	141700	515639540	4985	4985	4985	4985	69
399	20230609	141600	515295575	4980	4980	4980	4980	0
400	20230609	141500	515295575	4980	4980	4980	4980	103
401	20230609	141400	514782635	4980	4980	4980	4980	10
402	20230609	141300	514732835	4985	4985	4985	4985	70
403	20230609	141200	514383885	4980	4980	4980	4980	70
404	20230609	141100	514035285	4985	4985	4985	4985	0
405	20230609	141000	514035285	4985	4960	4985	4955	170
406	20230609	140900	513190770	4980	4985	4985	4980	80
407	20230609	140800	512792020	4975	4975	4975	4975	57
408	20230609	140700	512508445	4975	4980	4990	4975	46
409	20230609	140600	512279210	4980	4980	4980	4980	0
410	20230609	140500	512279210	4980	4980	4980	4980	70
411	20230609	140400	511930610	4990	4985	4990	4985	100
412	20230609	140300	511432060	4960	4960	4960	4960	30
413	20230609	140200	511283260	4970	4965	4970	4965	270
414	20230609	140100	509942360	4980	4985	4985	4970	655
415	20230609	140000	506685950	4980	4980	4980	4980	0
416	20230609	135900	506685950	4980	4980	4980	4980	72
417	20230609	135800	506327390	4980	4980	4980	4980	0
418	20230609	135700	506327390	4980	4980	4980	4980	70
419	20230609	135600	505978790	4980	4980	4980	4980	70
420	20230609	135500	505630190	4985	4985	4985	4985	0
421	20230609	135400	505630190	4985	4970	4985	4970	80
422	20230609	135300	505231540	4970	4980	4980	4970	913
423	20230609	135200	500693330	4980	4980	4980	4980	86
424	20230609	135100	500265050	4970	4970	4970	4970	6
425	20230609	135000	500235230	4960	4960	4960	4960	1
426	20230609	134900	500230270	4960	4965	4975	4960	172
427	20230609	134800	499375985	4965	4970	4970	4965	72
428	20230609	134700	499018155	4975	4975	4975	4975	0
429	20230609	134600	499018155	4975	4975	4975	4975	70
430	20230609	134500	498669905	4980	4980	4980	4980	0
431	20230609	134400	498669905	4980	4980	4980	4980	70
432	20230609	134300	498321305	4975	4975	4975	4975	70
433	20230609	134200	497973055	4960	4960	4960	4960	0
434	20230609	134100	497973055	4960	4960	4960	4960	400
435	20230609	134000	495989055	4960	4965	4980	4960	4909
436	20230609	133900	471615115	4960	4960	4960	4960	0
437	20230609	133800	471615115	4960	4960	4960	4960	39
438	20230609	133700	471421675	4960	4960	4960	4960	18
439	20230609	133600	471332395	4960	4955	4960	4955	80
440	20230609	133500	470935645	4960	4965	4965	4960	121
441	20230609	133400	470335135	4960	4960	4960	4960	4
442	20230609	133300	470315295	4960	4960	4965	4960	74
443	20230609	133200	469947905	4965	4960	4965	4960	42
444	20230609	133100	469739530	4960	4960	4960	4960	1
445	20230609	133000	469734570	4960	4960	4960	4960	70
446	20230609	132900	469387370	4960	4960	4960	4960	3
447	20230609	132800	469372490	4960	4960	4960	4960	103
448	20230609	132700	468861610	4960	4960	4960	4960	70
449	20230609	132600	468514410	4950	4950	4950	4950	5
450	20230609	132500	468489660	4960	4950	4960	4950	78
451	20230609	132400	468102855	4950	4960	4960	4950	117
452	20230609	132300	467522905	4960	4950	4960	4950	69
453	20230609	132200	467181250	4960	4960	4965	4950	861
454	20230609	132100	462911760	4960	4960	4960	4960	0
455	20230609	132000	462911760	4960	4955	4960	4955	72
456	20230609	131900	462554650	4955	4965	4965	4955	75
457	20230609	131800	462182325	4965	4965	4965	4965	1
458	20230609	131700	462177360	4960	4960	4960	4960	75
459	20230609	131600	461805360	4960	4960	4960	4960	42
460	20230609	131500	461597040	4960	4955	4960	4955	94
461	20230609	131400	461130825	4955	4960	4960	4955	141
462	20230609	131300	460431520	4960	4960	4960	4960	0
463	20230609	131200	460431520	4960	4960	4960	4955	187
464	20230609	131100	459504030	4965	4965	4965	4965	70
465	20230609	131000	459156480	4960	4960	4960	4960	1
466	20230609	130900	459151520	4965	4965	4965	4965	71
467	20230609	130800	458799005	4960	4965	4965	4960	11
468	20230609	130700	458744440	4965	4965	4965	4965	170
469	20230609	130600	457900390	4965	4965	4965	4965	70
470	20230609	130500	457552840	4955	4960	4960	4955	200
471	20230609	130400	456560855	4965	4980	4980	4965	414
472	20230609	130300	454502750	4980	4980	4980	4980	70
473	20230609	130200	454154150	4980	4980	4980	4980	6
474	20230609	130100	454124270	4980	4975	4980	4975	139
475	20230609	130000	453432060	4975	4980	4980	4975	61
476	20230609	125900	453128290	4980	4985	4985	4980	12
477	20230609	125800	453068525	4985	4980	4985	4975	170
478	20230609	125700	452221590	4980	4985	4985	4980	140
479	20230609	125600	451523715	4985	4980	4985	4980	10
480	20230609	125500	451473875	4980	4985	4990	4980	74
481	20230609	125400	451104985	4980	4990	4990	4980	319
482	20230609	125300	449514780	4990	4995	4995	4990	72
483	20230609	125200	449155150	4995	4995	4995	4995	0
484	20230609	125100	449155150	4995	4995	4995	4995	70
485	20230609	125000	448805500	5000	5000	5000	4990	415
486	20230609	124900	446733940	5000	5000	5000	5000	0
487	20230609	124800	446733940	5000	5000	5000	5000	78
488	20230609	124700	446343940	4995	4995	4995	4995	61
489	20230609	124600	446039245	5010	5010	5010	5010	71
490	20230609	124500	445683535	5000	4995	5000	4995	202
491	20230609	124400	444673600	4995	4995	4995	4995	297
492	20230609	124300	443190085	4995	5000	5000	4995	125
493	20230609	124200	442565360	5000	5000	5000	5000	185
494	20230609	124100	441640360	5000	5000	5000	5000	86
495	20230609	124000	441210360	5000	5000	5010	5000	542
496	20230609	123900	438499650	5000	5030	5030	5000	568
497	20230609	123800	435648940	5030	5030	5040	5030	73
498	20230609	123700	435281050	5030	5030	5040	5030	73
499	20230609	123600	434913160	5030	5030	5030	5030	6
500	20230609	123500	434882980	5030	5030	5030	5030	2
501	20230609	123400	434872920	5040	5040	5040	5040	70
502	20230609	123300	434520120	5040	5040	5040	5040	0
503	20230609	123200	434520120	5040	5040	5040	5040	70
504	20230609	123100	434167320	5030	5030	5030	5030	1
505	20230609	123000	434162290	5040	5030	5040	5030	79
506	20230609	122900	433764220	5050	5050	5050	5050	70
507	20230609	122800	433410720	5020	5040	5040	5020	345
508	20230609	122700	431677410	5050	5050	5050	5050	71
509	20230609	122600	431318860	5020	5050	5050	5020	546
510	20230609	122500	428575830	5050	5050	5050	5050	0
511	20230609	122400	428575830	5050	5050	5050	5050	70
512	20230609	122300	428222330	5030	5040	5040	5030	179
513	20230609	122200	427321770	5040	5030	5040	5030	161
514	20230609	122100	426511430	5040	5030	5040	5030	172
515	20230609	122000	425644620	5040	5040	5040	5030	45
516	20230609	121900	425417890	5030	5040	5050	5030	141
517	20230609	121800	424707910	5050	5050	5050	5050	70
518	20230609	121700	424354410	5050	5040	5050	5040	12
519	20230609	121600	424293920	5030	5030	5030	5030	2
520	20230609	121500	424283860	5040	5040	5040	5040	0
521	20230609	121400	424283860	5040	5040	5040	5040	70
522	20230609	121300	423931060	5040	5030	5040	5030	120
523	20230609	121200	423327440	5030	5030	5030	5030	0
524	20230609	121100	423327440	5030	5030	5030	5030	72
525	20230609	121000	422965280	5030	5030	5030	5030	0
526	20230609	120900	422965280	5030	5020	5030	5020	80
527	20230609	120800	422562980	5030	5030	5030	5030	70
528	20230609	120700	422210880	5020	5020	5020	5020	0
529	20230609	120600	422210880	5020	5030	5030	5020	71
530	20230609	120500	421853760	5030	5030	5030	5030	70
531	20230609	120400	421501660	5030	5030	5030	5030	18
532	20230609	120300	421411120	5040	5040	5040	5040	70
533	20230609	120200	421058320	5050	5050	5050	5050	0
534	20230609	120100	421058320	5050	5040	5050	5040	74
535	20230609	120000	420684660	5040	5050	5050	5040	76
536	20230609	115900	420300900	5050	5050	5050	5050	0
537	20230609	115800	420300900	5050	5040	5050	5040	249
538	20230609	115700	419045900	5040	5040	5040	5040	70
539	20230609	115600	418693100	5040	5040	5040	5040	0
540	20230609	115500	418693100	5040	5040	5040	5040	88
541	20230609	115400	418249580	5050	5040	5050	5020	129
542	20230609	115300	417598740	5040	5040	5040	5030	142
543	20230609	115200	416883560	5050	5050	5050	5050	88
544	20230609	115100	416439160	5050	5050	5050	5050	0
545	20230609	115000	416439160	5050	5050	5050	5050	88
546	20230609	114900	415994760	5050	5050	5050	5050	77
547	20230609	114800	415605910	5050	5050	5050	5050	0
548	20230609	114700	415605910	5050	5050	5050	5050	70
549	20230609	114600	415252410	5050	5050	5050	5050	0
550	20230609	114500	415252410	5050	5050	5050	5050	70
551	20230609	114400	414898910	5050	5050	5050	5050	87
552	20230609	114300	414459560	5040	5040	5040	5040	483
553	20230609	114200	412025240	5040	5040	5040	5040	71
554	20230609	114100	411667400	5040	5040	5040	5040	0
555	20230609	114000	411667400	5040	5040	5040	5040	70
556	20230609	113900	411314600	5040	5030	5040	5020	272
557	20230609	113800	409945760	5030	5030	5040	5030	117
558	20230609	113700	409357070	5040	5030	5040	5030	71
559	20230609	113600	408999240	5040	5040	5040	5040	70
560	20230609	113500	408646440	5040	5040	5040	5040	0
561	20230609	113400	408646440	5040	5040	5040	5040	70
562	20230609	113300	408293640	5040	5040	5040	5040	0
563	20230609	113200	408293640	5040	5010	5040	5010	371
564	20230609	113100	406432830	5000	5050	5050	5000	1080
565	20230609	113000	401014770	5050	5050	5050	5050	0
566	20230609	112900	401014770	5050	5040	5050	5040	380
567	20230609	112800	399098870	5040	5040	5040	5040	71
568	20230609	112700	398741030	5040	5040	5040	5040	200
569	20230609	112600	397733030	5030	5030	5040	5030	112
570	20230609	112500	397168970	5030	5030	5030	5030	1
571	20230609	112400	397163940	5030	5030	5040	5030	75
572	20230609	112300	396785990	5030	5030	5030	5030	87
573	20230609	112200	396348380	5020	5020	5020	5020	1
574	20230609	112100	396343360	5030	5020	5030	5020	82
575	20230609	112000	395931020	5020	5020	5020	5020	70
576	20230609	111900	395579620	5020	5020	5020	5020	9
577	20230609	111800	395534440	5020	5030	5030	5020	620
578	20230609	111700	392421340	5030	5030	5030	5030	0
579	20230609	111600	392421340	5030	5030	5030	5020	378
580	20230609	111500	390520130	5040	5040	5040	5040	70
581	20230609	111400	390167330	5040	5040	5040	5040	1
582	20230609	111300	390162290	5030	5030	5030	5030	75
583	20230609	111200	389785040	5040	5040	5040	5040	70
584	20230609	111100	389432240	5020	5030	5040	5020	96
585	20230609	111000	388949070	5030	5030	5030	5030	5
586	20230609	110900	388923920	5040	5040	5040	5040	0
587	20230609	110800	388923920	5040	5040	5040	5040	70
588	20230609	110700	388571120	5030	5020	5030	5020	56
589	20230609	110600	388289450	5010	5010	5010	5010	507
590	20230609	110500	385749380	5000	4975	5000	4970	2440
591	20230609	110400	373621885	4970	5000	5000	4965	753
592	20230609	110300	369869015	5020	5040	5040	5020	4479
593	20230609	110200	347351135	5060	5060	5060	5060	70
594	20230609	110100	346996935	5060	5060	5060	5060	2
595	20230609	110000	346986815	5060	5060	5060	5060	70
596	20230609	105900	346632615	5030	5060	5060	5030	292
597	20230609	105800	345161595	5050	5050	5050	5050	60
598	20230609	105700	344858595	5050	5050	5050	5050	70
599	20230609	105600	344505095	5060	5060	5060	5060	197
600	20230609	105500	343508275	5060	5040	5060	5040	76
601	20230609	105400	343123835	5050	5050	5050	5050	70
602	20230609	105300	342770335	5050	5040	5050	5040	14
603	20230609	105200	342699715	5040	5040	5040	5040	41
604	20230609	105100	342493075	5030	5040	5040	5030	171
605	20230609	105000	341632245	5030	5040	5040	5030	381
606	20230609	104900	339712135	5040	5040	5050	5040	181
607	20230609	104800	338799195	5040	5040	5040	5040	9
608	20230609	104700	338753835	5060	5050	5060	5030	128
609	20230609	104600	338106815	5060	5050	5060	5050	116
610	20230609	104500	337520015	5060	5060	5060	5060	0
611	20230609	104400	337520015	5060	5060	5060	5060	70
612	20230609	104300	337165815	5030	5060	5060	5030	370
613	20230609	104200	335301235	5060	5060	5070	5060	2669
614	20230609	104100	321796085	5060	5070	5070	5060	1281
615	20230609	104000	315301425	5070	5070	5070	5060	350
616	20230609	103900	313526935	5070	5050	5070	5050	2213
617	20230609	103800	302339215	5050	5040	5050	5040	1655
618	20230609	103700	293997465	5040	5040	5040	5040	833
619	20230609	103600	289799145	5030	5040	5050	5030	2358
620	20230609	103500	277914845	5040	5030	5040	5030	541
621	20230609	103400	275188295	5040	5030	5040	5030	3133
622	20230609	103300	259427325	5020	5010	5020	5010	1087
623	20230609	103200	253970595	5010	5010	5010	5010	110
624	20230609	103100	253419495	5010	5010	5010	5010	70
625	20230609	103000	253068795	5010	5010	5010	5010	70
626	20230609	102900	252718095	5010	5010	5010	5010	0
627	20230609	102800	252718095	5010	5010	5010	5010	78
628	20230609	102700	252327315	5010	5020	5020	5010	101
629	20230609	102600	251821295	5020	5020	5020	5020	71
630	20230609	102500	251464875	5020	5020	5020	5020	70
631	20230609	102400	251113475	5020	5020	5020	5020	0
632	20230609	102300	251113475	5020	5000	5020	5000	102
633	20230609	102200	250602075	5020	5020	5020	5020	70
634	20230609	102100	250250675	5020	5020	5020	5020	242
635	20230609	102000	249035835	5020	5020	5020	5020	70
636	20230609	101900	248684435	5020	5020	5020	5020	40
637	20230609	101800	248483635	5020	5010	5020	5000	491
638	20230609	101700	246027175	5020	5020	5020	5020	70
639	20230609	101600	245675775	5010	5020	5020	5010	52
640	20230609	101500	245415015	5010	5000	5010	5000	84
641	20230609	101400	244994325	5000	5000	5000	5000	2
642	20230609	101300	244984325	5000	5000	5000	5000	67
643	20230609	101200	244649325	5000	5000	5000	5000	3
644	20230609	101100	244634325	5000	5000	5000	5000	1
645	20230609	101000	244629325	5000	4985	5000	4985	170
646	20230609	100900	243780825	4985	5000	5000	4985	71
647	20230609	100800	243425840	4985	4985	4985	4985	161
648	20230609	100700	242623255	4995	4995	5000	4990	1600
649	20230609	100600	234632420	4995	5000	5000	4995	81
650	20230609	100500	234227475	5010	5010	5010	5010	0
651	20230609	100400	234227475	5010	5010	5010	5010	234
652	20230609	100300	233055135	5010	4990	5010	4990	162
653	20230609	100200	232245575	5010	5010	5010	5010	102
654	20230609	100100	231734555	5010	5020	5020	5010	277
655	20230609	100000	230345815	5030	5030	5030	5030	32
656	20230609	095900	230184855	5030	5030	5030	5030	71
657	20230609	095800	229827725	5030	5010	5030	5010	74
658	20230609	095700	229456665	5030	5030	5030	5030	269
659	20230609	095600	228103595	5030	4995	5030	4995	319
660	20230609	095500	226505335	4995	5010	5010	4995	1589
661	20230609	095400	218551340	5020	5030	5030	5020	221
662	20230609	095300	217440710	5040	5030	5040	5030	49
663	20230609	095200	217194040	5010	5040	5040	5010	1014
664	20230609	095100	212103760	5030	5030	5030	5030	200
665	20230609	095000	211097760	5020	5030	5030	5020	450
666	20230609	094900	208836390	5050	5050	5050	5030	190
667	20230609	094800	207876910	5050	5050	5050	5050	70
668	20230609	094700	207523410	5050	5060	5060	5050	228
669	20230609	094600	206371530	5060	5040	5060	5030	206
670	20230609	094500	205330680	5050	5040	5050	5030	436
671	20230609	094400	203131770	5040	5040	5040	5040	358
672	20230609	094300	201327450	5040	5030	5060	5030	228
673	20230609	094200	200177860	5060	5060	5060	5050	175
674	20230609	094100	199292820	5050	5070	5070	5030	256
675	20230609	094000	198001380	5070	5080	5080	5040	414
676	20230609	093900	195904580	5080	5080	5090	5060	1263
677	20230609	093800	189490480	5090	5080	5090	5070	319
678	20230609	093700	187868790	5080	5080	5090	5080	3357
679	20230609	093600	170789070	5070	5090	5090	5070	1122
680	20230609	093500	165086630	5090	5080	5090	5070	5974
681	20230609	093400	134733320	5080	5070	5080	5040	7356
682	20230609	093300	97478200	5070	4995	5070	4995	10652
683	20230609	093200	43678245	4995	4990	4995	4990	320
684	20230609	093100	42080950	4995	4995	4995	4995	431
685	20230609	093000	39928105	4995	4975	4995	4975	974
686	20230609	092900	35072955	4970	4950	4975	4950	1866
687	20230609	092800	25824505	4950	4950	4950	4950	1
688	20230609	092700	25819555	4945	4940	4945	4940	690
689	20230609	092600	22409560	4940	4940	4940	4940	0
690	20230609	092500	22409560	4940	4940	4940	4940	151
691	20230609	092400	21663620	4945	4930	4945	4930	302
692	20230609	092300	20170575	4945	4940	4945	4940	100
693	20230609	092200	19676170	4945	4945	4945	4945	500
694	20230609	092100	17203670	4905	4930	4930	4905	1258
695	20230609	092000	11028255	4965	4960	4965	4960	210
696	20230609	091900	9985650	4925	4925	4925	4925	0
697	20230609	091800	9985650	4925	4915	4925	4915	193
698	20230609	091700	9035770	4915	4905	4915	4905	60
699	20230609	091600	8741370	4905	4905	4905	4905	0
700	20230609	091500	8741370	4905	4900	4905	4900	529
701	20230609	091400	6148270	4900	4895	4900	4895	200
702	20230609	091300	5168290	4880	4880	4880	4880	50
703	20230609	091200	4924290	4875	4875	4875	4875	5
704	20230609	091100	4899915	4875	4870	4875	4870	121
705	20230609	091000	4310605	4865	4865	4865	4865	117
706	20230609	090900	3741400	4855	4855	4855	4855	0
707	20230609	090800	3741400	4855	4855	4855	4855	115
708	20230609	090700	3183075	4850	4850	4850	4850	0
709	20230609	090600	3183075	4850	4860	4860	4850	273
710	20230609	090500	1858925	4860	4850	4860	4850	166
711	20230609	090400	1053715	4850	4850	4850	4850	100
712	20230609	090300	568715	4865	4860	4865	4860	5
713	20230609	090200	544400	4850	4850	4850	4850	0
714	20230609	090100	544400	4850	4850	4850	4850	50
715	20230609	090000	301900	4850	4870	4870	4850	62