KissMeData/291230/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203400	2433584580	5010	5010	5010	5010	13686
3	20230608	203300	2433584580	5010	5010	5010	5010	0
4	20230608	203200	2433584580	5010	5010	5010	5010	0
5	20230608	203100	2433584580	5010	5010	5010	5010	0
6	20230608	203000	2433584580	5010	5010	5010	5010	0
7	20230608	202900	2433584580	5010	5010	5010	5010	0
8	20230608	202800	2433584580	5010	5010	5010	5010	0
9	20230608	202700	2433584580	5010	5010	5010	5010	0
10	20230608	202600	2433584580	5010	5010	5010	5010	0
11	20230608	202500	2433584580	5010	5010	5010	5010	0
12	20230608	202400	2433584580	5010	5010	5010	5010	0
13	20230608	202300	2433584580	5010	5010	5010	5010	0
14	20230608	202200	2433584580	5010	5010	5010	5010	0
15	20230608	202100	2433584580	5010	5010	5010	5010	0
16	20230608	202000	2433584580	5010	5010	5010	5010	0
17	20230608	201900	2433584580	5010	5010	5010	5010	0
18	20230608	201800	2433584580	5010	5010	5010	5010	0
19	20230608	201700	2433584580	5010	5010	5010	5010	0
20	20230608	201600	2433584580	5010	5010	5010	5010	0
21	20230608	201500	2433584580	5010	5010	5010	5010	0
22	20230608	201400	2433584580	5010	5010	5010	5010	0
23	20230608	201300	2433584580	5010	5010	5010	5010	0
24	20230608	201200	2433584580	5010	5010	5010	5010	0
25	20230608	201100	2433584580	5010	5010	5010	5010	0
26	20230608	201000	2433584580	5010	5010	5010	5010	0
27	20230608	200900	2433584580	5010	5010	5010	5010	0
28	20230608	200800	2433584580	5010	5010	5010	5010	0
29	20230608	200700	2433584580	5010	5010	5010	5010	0
30	20230608	200600	2433584580	5010	5010	5010	5010	0
31	20230608	200500	2433584580	5010	5010	5010	5010	0
32	20230608	200400	2433584580	5010	5010	5010	5010	13686
33	20230608	200300	2433584580	5010	5010	5010	5010	0
34	20230608	200200	2433584580	5010	5010	5010	5010	0
35	20230608	200100	2433584580	5010	5010	5010	5010	0
36	20230608	200000	2433584580	5010	5010	5010	5010	0
37	20230608	195900	2433584580	5010	5010	5010	5010	0
38	20230608	195800	2433584580	5010	5010	5010	5010	0
39	20230608	195700	2433584580	5010	5010	5010	5010	0
40	20230608	195600	2433584580	5010	5010	5010	5010	0
41	20230608	195500	2433584580	5010	5010	5010	5010	0
42	20230608	195400	2433584580	5010	5010	5010	5010	0
43	20230608	195300	2433584580	5010	5010	5010	5010	0
44	20230608	195200	2433584580	5010	5010	5010	5010	0
45	20230608	195100	2433584580	5010	5010	5010	5010	0
46	20230608	195000	2433584580	5010	5010	5010	5010	0
47	20230608	194900	2433584580	5010	5010	5010	5010	0
48	20230608	194800	2433584580	5010	5010	5010	5010	0
49	20230608	194700	2433584580	5010	5010	5010	5010	0
50	20230608	194600	2433584580	5010	5010	5010	5010	0
51	20230608	194500	2433584580	5010	5010	5010	5010	0
52	20230608	194400	2433584580	5010	5010	5010	5010	0
53	20230608	194300	2433584580	5010	5010	5010	5010	0
54	20230608	194200	2433584580	5010	5010	5010	5010	0
55	20230608	194100	2433584580	5010	5010	5010	5010	0
56	20230608	194000	2433584580	5010	5010	5010	5010	0
57	20230608	193900	2433584580	5010	5010	5010	5010	0
58	20230608	193800	2433584580	5010	5010	5010	5010	0
59	20230608	193700	2433584580	5010	5010	5010	5010	0
60	20230608	193600	2433584580	5010	5010	5010	5010	0
61	20230608	193500	2433584580	5010	5010	5010	5010	0
62	20230608	193400	2433584580	5010	5010	5010	5010	13686
63	20230608	193300	2433584580	5010	5010	5010	5010	0
64	20230608	193200	2433584580	5010	5010	5010	5010	0
65	20230608	193100	2433584580	5010	5010	5010	5010	0
66	20230608	193000	2433584580	5010	5010	5010	5010	0
67	20230608	192900	2433584580	5010	5010	5010	5010	0
68	20230608	192800	2433584580	5010	5010	5010	5010	0
69	20230608	192700	2433584580	5010	5010	5010	5010	0
70	20230608	192600	2433584580	5010	5010	5010	5010	0
71	20230608	192500	2433584580	5010	5010	5010	5010	0
72	20230608	192400	2433584580	5010	5010	5010	5010	0
73	20230608	192300	2433584580	5010	5010	5010	5010	0
74	20230608	192200	2433584580	5010	5010	5010	5010	0
75	20230608	192100	2433584580	5010	5010	5010	5010	0
76	20230608	192000	2433584580	5010	5010	5010	5010	0
77	20230608	191900	2433584580	5010	5010	5010	5010	0
78	20230608	191800	2433584580	5010	5010	5010	5010	0
79	20230608	191700	2433584580	5010	5010	5010	5010	0
80	20230608	191600	2433584580	5010	5010	5010	5010	0
81	20230608	191500	2433584580	5010	5010	5010	5010	0
82	20230608	191400	2433584580	5010	5010	5010	5010	0
83	20230608	191300	2433584580	5010	5010	5010	5010	0
84	20230608	191200	2433584580	5010	5010	5010	5010	0
85	20230608	191100	2433584580	5010	5010	5010	5010	0
86	20230608	191000	2433584580	5010	5010	5010	5010	0
87	20230608	190900	2433584580	5010	5010	5010	5010	0
88	20230608	190800	2433584580	5010	5010	5010	5010	0
89	20230608	190700	2433584580	5010	5010	5010	5010	0
90	20230608	190600	2433584580	5010	5010	5010	5010	0
91	20230608	190500	2433584580	5010	5010	5010	5010	0
92	20230608	190400	2433584580	5010	5010	5010	5010	13686
93	20230608	190300	2433584580	5010	5010	5010	5010	0
94	20230608	190200	2433584580	5010	5010	5010	5010	0
95	20230608	190100	2433584580	5010	5010	5010	5010	0
96	20230608	190000	2433584580	5010	5010	5010	5010	0
97	20230608	185900	2433584580	5010	5010	5010	5010	0
98	20230608	185800	2433584580	5010	5010	5010	5010	0
99	20230608	185700	2433584580	5010	5010	5010	5010	0
100	20230608	185600	2433584580	5010	5010	5010	5010	0
101	20230608	185500	2433584580	5010	5010	5010	5010	0
102	20230608	185400	2433584580	5010	5010	5010	5010	0
103	20230608	185300	2433584580	5010	5010	5010	5010	0
104	20230608	185200	2433584580	5010	5010	5010	5010	0
105	20230608	185100	2433584580	5010	5010	5010	5010	0
106	20230608	185000	2433584580	5010	5010	5010	5010	0
107	20230608	184900	2433584580	5010	5010	5010	5010	0
108	20230608	184800	2433584580	5010	5010	5010	5010	0
109	20230608	184700	2433584580	5010	5010	5010	5010	0
110	20230608	184600	2433584580	5010	5010	5010	5010	0
111	20230608	184500	2433584580	5010	5010	5010	5010	0
112	20230608	184400	2433584580	5010	5010	5010	5010	0
113	20230608	184300	2433584580	5010	5010	5010	5010	0
114	20230608	184200	2433584580	5010	5010	5010	5010	0
115	20230608	184100	2433584580	5010	5010	5010	5010	0
116	20230608	184000	2433584580	5010	5010	5010	5010	0
117	20230608	183900	2433584580	5010	5010	5010	5010	0
118	20230608	183800	2433584580	5010	5010	5010	5010	0
119	20230608	183700	2433584580	5010	5010	5010	5010	0
120	20230608	183600	2433584580	5010	5010	5010	5010	0
121	20230608	183500	2433584580	5010	5010	5010	5010	0
122	20230608	183400	2433584580	5010	5010	5010	5010	13686
123	20230608	183300	2433584580	5010	5010	5010	5010	0
124	20230608	183200	2433584580	5010	5010	5010	5010	0
125	20230608	183100	2433584580	5010	5010	5010	5010	0
126	20230608	183000	2433584580	5010	5010	5010	5010	0
127	20230608	182900	2433584580	5010	5010	5010	5010	0
128	20230608	182800	2433584580	5010	5010	5010	5010	0
129	20230608	182700	2433584580	5010	5010	5010	5010	0
130	20230608	182600	2433584580	5010	5010	5010	5010	0
131	20230608	182500	2433584580	5010	5010	5010	5010	0
132	20230608	182400	2433584580	5010	5010	5010	5010	0
133	20230608	182300	2433584580	5010	5010	5010	5010	0
134	20230608	182200	2433584580	5010	5010	5010	5010	0
135	20230608	182100	2433584580	5010	5010	5010	5010	0
136	20230608	182000	2433584580	5010	5010	5010	5010	0
137	20230608	181900	2433584580	5010	5010	5010	5010	0
138	20230608	181800	2433584580	5010	5010	5010	5010	0
139	20230608	181700	2433584580	5010	5010	5010	5010	0
140	20230608	181600	2433584580	5010	5010	5010	5010	0
141	20230608	181500	2433584580	5010	5010	5010	5010	0
142	20230608	181400	2433584580	5010	5010	5010	5010	0
143	20230608	181300	2433584580	5010	5010	5010	5010	0
144	20230608	181200	2433584580	5010	5010	5010	5010	0
145	20230608	181100	2433584580	5010	5010	5010	5010	0
146	20230608	181000	2433584580	5010	5010	5010	5010	0
147	20230608	180900	2433584580	5010	5010	5010	5010	0
148	20230608	180800	2433584580	5010	5010	5010	5010	0
149	20230608	180700	2433584580	5010	5010	5010	5010	0
150	20230608	180600	2433584580	5010	5010	5010	5010	0
151	20230608	180500	2433584580	5010	5010	5010	5010	0
152	20230608	180400	2433584580	5010	5010	5010	5010	13686
153	20230608	180300	2433584580	5010	5010	5010	5010	0
154	20230608	180200	2433584580	5010	5010	5010	5010	0
155	20230608	180100	2433584580	5010	5010	5010	5010	0
156	20230608	180000	2433584580	5010	5010	5010	5010	0
157	20230608	175900	2433584580	5010	5010	5010	5010	0
158	20230608	175800	2433584580	5010	5010	5010	5010	0
159	20230608	175700	2433584580	5010	5010	5010	5010	0
160	20230608	175600	2433584580	5010	5010	5010	5010	0
161	20230608	175500	2433584580	5010	5010	5010	5010	0
162	20230608	175400	2433584580	5010	5010	5010	5010	0
163	20230608	175300	2433584580	5010	5010	5010	5010	0
164	20230608	175200	2433584580	5010	5010	5010	5010	0
165	20230608	175100	2433584580	5010	5010	5010	5010	0
166	20230608	175000	2433584580	5010	5010	5010	5010	0
167	20230608	174900	2433584580	5010	5010	5010	5010	0
168	20230608	174800	2433584580	5010	5010	5010	5010	0
169	20230608	174700	2433584580	5010	5010	5010	5010	0
170	20230608	174600	2433584580	5010	5010	5010	5010	0
171	20230608	174500	2433584580	5010	5010	5010	5010	0
172	20230608	174400	2433584580	5010	5010	5010	5010	0
173	20230608	174300	2433584580	5010	5010	5010	5010	0
174	20230608	174200	2433584580	5010	5010	5010	5010	0
175	20230608	174100	2433584580	5010	5010	5010	5010	0
176	20230608	174000	2433584580	5010	5010	5010	5010	0
177	20230608	173900	2433584580	5010	5010	5010	5010	0
178	20230608	173800	2433584580	5010	5010	5010	5010	0
179	20230608	173700	2433584580	5010	5010	5010	5010	0
180	20230608	173600	2433584580	5010	5010	5010	5010	0
181	20230608	173500	2433584580	5010	5010	5010	5010	0
182	20230608	173400	2433584580	5010	5010	5010	5010	13686
183	20230608	173300	2433584580	5010	5010	5010	5010	0
184	20230608	173200	2433584580	5010	5010	5010	5010	0
185	20230608	173100	2433584580	5010	5010	5010	5010	0
186	20230608	173000	2433584580	5010	5010	5010	5010	0
187	20230608	172900	2433584580	5010	5010	5010	5010	0
188	20230608	172800	2433584580	5010	5010	5010	5010	0
189	20230608	172700	2433584580	5010	5010	5010	5010	0
190	20230608	172600	2433584580	5010	5010	5010	5010	0
191	20230608	172500	2433584580	5010	5010	5010	5010	0
192	20230608	172400	2433584580	5010	5010	5010	5010	0
193	20230608	172300	2433584580	5010	5010	5010	5010	0
194	20230608	172200	2433584580	5010	5010	5010	5010	0
195	20230608	172100	2433584580	5010	5010	5010	5010	0
196	20230608	172000	2433584580	5010	5010	5010	5010	0
197	20230608	171900	2433584580	5010	5010	5010	5010	0
198	20230608	171800	2433584580	5010	5010	5010	5010	0
199	20230608	171700	2433584580	5010	5010	5010	5010	0
200	20230608	171600	2433584580	5010	5010	5010	5010	0
201	20230608	171500	2433584580	5010	5010	5010	5010	0
202	20230608	171400	2433584580	5010	5010	5010	5010	0
203	20230608	171300	2433584580	5010	5010	5010	5010	0
204	20230608	171200	2433584580	5010	5010	5010	5010	0
205	20230608	171100	2433584580	5010	5010	5010	5010	0
206	20230608	171000	2433584580	5010	5010	5010	5010	0
207	20230608	170900	2433584580	5010	5010	5010	5010	0
208	20230608	170800	2433584580	5010	5010	5010	5010	0
209	20230608	170700	2433584580	5010	5010	5010	5010	0
210	20230608	170600	2433584580	5010	5010	5010	5010	0
211	20230608	170500	2433584580	5010	5010	5010	5010	0
212	20230608	170400	2433584580	5010	5010	5010	5010	13686
213	20230608	170300	2433584580	5010	5010	5010	5010	0
214	20230608	170200	2433584580	5010	5010	5010	5010	0
215	20230608	170100	2433584580	5010	5010	5010	5010	0
216	20230608	170000	2433584580	5010	5010	5010	5010	0
217	20230608	165900	2433584580	5010	5010	5010	5010	0
218	20230608	165800	2433584580	5010	5010	5010	5010	0
219	20230608	165700	2433584580	5010	5010	5010	5010	0
220	20230608	165600	2433584580	5010	5010	5010	5010	0
221	20230608	165500	2433584580	5010	5010	5010	5010	0
222	20230608	165400	2433584580	5010	5010	5010	5010	0
223	20230608	165300	2433584580	5010	5010	5010	5010	0
224	20230608	165200	2433584580	5010	5010	5010	5010	0
225	20230608	165100	2433584580	5010	5010	5010	5010	0
226	20230608	165000	2433584580	5010	5010	5010	5010	0
227	20230608	164900	2433584580	5010	5010	5010	5010	0
228	20230608	164800	2433584580	5010	5010	5010	5010	0
229	20230608	164700	2433584580	5010	5010	5010	5010	0
230	20230608	164600	2433584580	5010	5010	5010	5010	0
231	20230608	164500	2433584580	5010	5010	5010	5010	0
232	20230608	164400	2433584580	5010	5010	5010	5010	0
233	20230608	164300	2433584580	5010	5010	5010	5010	0
234	20230608	164200	2433584580	5010	5010	5010	5010	0
235	20230608	164100	2433584580	5010	5010	5010	5010	0
236	20230608	164000	2433584580	5010	5010	5010	5010	0
237	20230608	163900	2433584580	5010	5010	5010	5010	0
238	20230608	163800	2433584580	5010	5010	5010	5010	0
239	20230608	163700	2433584580	5010	5010	5010	5010	0
240	20230608	163600	2433584580	5010	5010	5010	5010	0
241	20230608	163500	2433584580	5010	5010	5010	5010	0
242	20230608	163400	2433584580	5010	5010	5010	5010	13686
243	20230608	163300	2433584580	5010	5010	5010	5010	0
244	20230608	163200	2433584580	5010	5010	5010	5010	0
245	20230608	163100	2433584580	5010	5010	5010	5010	0
246	20230608	163000	2433584580	5010	5010	5010	5010	0
247	20230608	162900	2433584580	5010	5010	5010	5010	0
248	20230608	162800	2433584580	5010	5010	5010	5010	0
249	20230608	162700	2433584580	5010	5010	5010	5010	0
250	20230608	162600	2433584580	5010	5010	5010	5010	0
251	20230608	162500	2433584580	5010	5010	5010	5010	0
252	20230608	162400	2433584580	5010	5010	5010	5010	0
253	20230608	162300	2433584580	5010	5010	5010	5010	0
254	20230608	162200	2433584580	5010	5010	5010	5010	0
255	20230608	162100	2433584580	5010	5010	5010	5010	0
256	20230608	162000	2433584580	5010	5010	5010	5010	0
257	20230608	161900	2433584580	5010	5010	5010	5010	0
258	20230608	161800	2433584580	5010	5010	5010	5010	0
259	20230608	161700	2433584580	5010	5010	5010	5010	0
260	20230608	161600	2433584580	5010	5010	5010	5010	0
261	20230608	161500	2433584580	5010	5010	5010	5010	0
262	20230608	161400	2433584580	5010	5010	5010	5010	0
263	20230608	161300	2433584580	5010	5010	5010	5010	0
264	20230608	161200	2433584580	5010	5010	5010	5010	0
265	20230608	161100	2433584580	5010	5010	5010	5010	0
266	20230608	161000	2433584580	5010	5010	5010	5010	0
267	20230608	160900	2433584580	5010	5010	5010	5010	0
268	20230608	160800	2433584580	5010	5010	5010	5010	0
269	20230608	160700	2433584580	5010	5010	5010	5010	0
270	20230608	160600	2433584580	5010	5010	5010	5010	0
271	20230608	160500	2433584580	5010	5010	5010	5010	0
272	20230608	160400	2433584580	5010	5010	5010	5010	13686
273	20230608	160300	2433584580	5010	5010	5010	5010	0
274	20230608	160200	2433584580	5010	5010	5010	5010	0
275	20230608	160100	2433584580	5010	5010	5010	5010	0
276	20230608	160000	2433584580	5010	5010	5010	5010	0
277	20230608	155900	2433584580	5010	5010	5010	5010	0
278	20230608	155800	2433584580	5010	5010	5010	5010	0
279	20230608	155700	2433584580	5010	5010	5010	5010	0
280	20230608	155600	2433584580	5010	5010	5010	5010	0
281	20230608	155500	2433584580	5010	5010	5010	5010	0
282	20230608	155400	2433584580	5010	5010	5010	5010	0
283	20230608	155300	2433584580	5010	5010	5010	5010	0
284	20230608	155200	2433584580	5010	5010	5010	5010	0
285	20230608	155100	2433584580	5010	5010	5010	5010	0
286	20230608	155000	2433584580	5010	5010	5010	5010	0
287	20230608	154900	2433584580	5010	5010	5010	5010	0
288	20230608	154800	2433584580	5010	5010	5010	5010	0
289	20230608	154700	2433584580	5010	5010	5010	5010	0
290	20230608	154600	2433584580	5010	5010	5010	5010	0
291	20230608	154500	2433584580	5010	5010	5010	5010	0
292	20230608	154400	2433584580	5010	5010	5010	5010	0
293	20230608	154300	2433584580	5010	5010	5010	5010	0
294	20230608	154200	2433584580	5010	5010	5010	5010	0
295	20230608	154100	2433584580	5010	5010	5010	5010	0
296	20230608	154000	2433584580	5010	5010	5010	5010	0
297	20230608	153900	2433584580	5010	5010	5010	5010	0
298	20230608	153800	2433584580	5010	5010	5010	5010	0
299	20230608	153700	2433584580	5010	5010	5010	5010	0
300	20230608	153600	2433584580	5010	5010	5010	5010	0
301	20230608	153500	2433584580	5010	5010	5010	5010	0
302	20230608	153400	2433584580	5010	5010	5010	5010	13686
303	20230608	153300	2433584580	5010	5010	5010	5010	0
304	20230608	153200	2433584580	5010	5010	5010	5010	0
305	20230608	153100	2433584580	5010	5010	5010	5010	0
306	20230608	153000	2433584580	5010	5010	5010	5010	13686
307	20230608	152900	2365017720	5030	5030	5030	5030	0
308	20230608	152800	2365017720	5030	5030	5030	5030	0
309	20230608	152700	2365017720	5030	5030	5030	5030	0
310	20230608	152600	2365017720	5030	5030	5030	5030	0
311	20230608	152500	2365017720	5030	5030	5030	5030	0
312	20230608	152400	2365017720	5030	5030	5030	5030	0
313	20230608	152300	2365017720	5030	5030	5030	5030	0
314	20230608	152200	2365017720	5030	5030	5030	5030	0
315	20230608	152100	2365017720	5030	5030	5030	5030	0
316	20230608	152000	2365017720	5030	5030	5030	5030	0
317	20230608	151900	2365017720	5030	5020	5030	5020	2857
318	20230608	151800	2350648400	5020	5020	5020	5020	2154
319	20230608	151700	2339835320	5030	5030	5030	5020	2481
320	20230608	151600	2327360490	5030	5030	5030	5020	432
321	20230608	151500	2325189850	5030	5020	5030	5020	462
322	20230608	151400	2322867490	5020	5020	5030	5020	1630
323	20230608	151300	2314683840	5030	5030	5030	5030	549
324	20230608	151200	2311922370	5020	5020	5030	5020	1197
325	20230608	151100	2305913280	5030	5020	5030	5020	289
326	20230608	151000	2304461920	5020	5010	5020	5010	1501
327	20230608	150900	2296938440	5010	5010	5030	5010	1490
328	20230608	150800	2289468700	5010	5020	5030	5010	4632
329	20230608	150700	2266242390	5020	5010	5020	5010	1446
330	20230608	150600	2258987910	5020	5020	5020	5010	372
331	20230608	150500	2257121870	5010	5010	5020	5010	209
332	20230608	150400	2256074190	5010	5020	5030	5010	14175
333	20230608	150300	2184984100	5020	5020	5020	5020	685
334	20230608	150200	2181545400	5020	5020	5020	5020	3459
335	20230608	150100	2164181220	5020	5020	5020	5020	762
336	20230608	150000	2160355980	5020	5020	5020	5020	1
337	20230608	145900	2160350960	5020	5010	5020	5010	222
338	20230608	145800	2159237420	5010	5010	5020	5010	729
339	20230608	145700	2155579910	5020	5010	5020	5010	712
340	20230608	145600	2152012530	5010	5010	5010	5010	435
341	20230608	145500	2149833180	5010	5010	5010	5010	381
342	20230608	145400	2147924370	5010	5010	5020	5010	675
343	20230608	145300	2144537620	5010	5010	5020	5010	1990
344	20230608	145200	2134567670	5010	5010	5020	5010	317
345	20230608	145100	2132979490	5010	5010	5010	5010	365
346	20230608	145000	2131150840	5010	5010	5020	5010	690
347	20230608	144900	2127693930	5020	5020	5020	5020	700
348	20230608	144800	2124179930	5020	5020	5020	5020	399
349	20230608	144700	2122176950	5020	5020	5020	5010	196
350	20230608	144600	2121194920	5010	5010	5010	5010	164
351	20230608	144500	2120373280	5010	5010	5010	5010	709
352	20230608	144400	2116821190	5010	5010	5010	5000	696
353	20230608	144300	2113338430	5010	5010	5010	5000	609
354	20230608	144200	2110293340	5010	5000	5010	5000	1117
355	20230608	144100	2104700220	5010	5010	5010	5010	220
356	20230608	144000	2103598020	5010	5010	5010	5010	22
357	20230608	143900	2103487800	5010	5000	5010	5000	1469
358	20230608	143800	2096138750	5000	5010	5010	5000	176
359	20230608	143700	2095258390	5010	5010	5010	5010	7
360	20230608	143600	2095223320	5010	5000	5010	5000	155
361	20230608	143500	2094446800	5010	5010	5010	5010	31
362	20230608	143400	2094291490	5010	5010	5010	5010	100
363	20230608	143300	2093790490	5010	5010	5010	5000	830
364	20230608	143200	2089638340	5010	5010	5010	5010	17
365	20230608	143100	2089553170	5010	5010	5010	5010	111
366	20230608	143000	2088997060	5010	5010	5010	5000	221
367	20230608	142900	2087889880	5000	5000	5000	5000	95
368	20230608	142800	2087414880	5010	5010	5010	5010	220
369	20230608	142700	2086312680	5010	5010	5010	5010	201
370	20230608	142600	2085305670	5010	5000	5010	5000	239
371	20230608	142500	2084109470	5010	5010	5010	5010	310
372	20230608	142400	2082556370	5010	5000	5010	5000	51
373	20230608	142300	2082301360	5000	5000	5000	5000	398
374	20230608	142200	2080311360	5000	5000	5000	5000	17
375	20230608	142100	2080226360	5010	5000	5010	5000	735
376	20230608	142000	2076551340	5000	5000	5010	5000	869
377	20230608	141900	2072206310	5000	5000	5000	5000	1417
378	20230608	141800	2065121310	5000	5000	5000	5000	1134
379	20230608	141700	2059451310	5000	5000	5000	5000	2202
380	20230608	141600	2048441310	5000	5000	5000	5000	330
381	20230608	141500	2046791310	5000	5000	5000	5000	1051
382	20230608	141400	2041536310	5000	5010	5010	5000	249
383	20230608	141300	2040290820	5000	5010	5010	5000	95
384	20230608	141200	2039815810	5000	5000	5000	4995	1139
385	20230608	141100	2034124455	5000	5000	5000	5000	53
386	20230608	141000	2033859455	5000	5000	5000	5000	100
387	20230608	140900	2033359455	5000	5000	5000	5000	104
388	20230608	140800	2032839455	5000	5000	5000	5000	30
389	20230608	140700	2032689455	5000	5000	5000	4995	3120
390	20230608	140600	2017089670	5000	5000	5000	5000	438
391	20230608	140500	2014899670	5000	5000	5000	4995	2272
392	20230608	140400	2003539695	4995	5000	5000	4995	520
393	20230608	140300	2000942250	5000	5000	5000	4995	7073
394	20230608	140200	1965577500	5000	5000	5000	5000	593
395	20230608	140100	1962612500	5000	5000	5010	5000	1425
396	20230608	140000	1955487490	5000	5000	5000	5000	1010
397	20230608	135900	1950437490	5010	5010	5010	5000	27
398	20230608	135800	1950302320	5010	5010	5010	5010	110
399	20230608	135700	1949751220	5010	5000	5010	5000	1438
400	20230608	135600	1942556840	5010	5010	5010	5010	2
401	20230608	135500	1942546820	5010	5010	5010	5010	9
402	20230608	135400	1942501730	5000	5000	5010	5000	43
403	20230608	135300	1942286710	5000	5010	5010	5000	4446
404	20230608	135200	1920056570	5020	5020	5020	5020	5
405	20230608	135100	1920031470	5020	5020	5020	5020	1
406	20230608	135000	1920026450	5000	5020	5020	5000	501
407	20230608	134900	1917521430	5010	5020	5020	5010	207
408	20230608	134800	1916484350	5010	5010	5010	5010	1046
409	20230608	134700	1911243890	5010	5010	5010	5010	167
410	20230608	134600	1910407220	5010	5010	5010	5010	2121
411	20230608	134500	1899781010	5020	5010	5020	5010	214
412	20230608	134400	1898708370	5020	5030	5030	5010	9
413	20230608	134300	1898663210	5020	5020	5020	5020	205
414	20230608	134200	1897634110	5030	5020	5030	5020	418
415	20230608	134100	1895535740	5020	5020	5020	5010	4532
416	20230608	134000	1872827410	5020	5020	5020	5020	348
417	20230608	133900	1871080450	5020	5020	5020	5010	409
418	20230608	133800	1869027280	5020	5010	5020	5010	830
419	20230608	133700	1864862150	5010	5020	5020	5010	312
420	20230608	133600	1863298910	5020	5020	5020	5020	110
421	20230608	133500	1862746710	5020	5020	5020	5020	1
422	20230608	133400	1862741690	5020	5020	5020	5020	50
423	20230608	133300	1862490690	5010	5010	5020	5010	2228
424	20230608	133200	1851311330	5010	5020	5020	5010	3
425	20230608	133100	1851296280	5010	5010	5010	5010	3506
426	20230608	133000	1833731220	5010	5000	5010	5000	1680
427	20230608	132900	1825319890	5000	5010	5010	5000	501
428	20230608	132800	1822811880	5000	5000	5010	5000	88
429	20230608	132700	1822371510	5000	5010	5010	5000	215
430	20230608	132600	1821294450	5010	5010	5010	5000	4310
431	20230608	132500	1799743910	5010	5010	5010	5010	156
432	20230608	132400	1798962350	5010	5010	5010	5010	1564
433	20230608	132300	1791126710	5010	5010	5010	5010	0
434	20230608	132200	1791126710	5010	5010	5010	5010	1591
435	20230608	132100	1783155800	5010	5010	5010	5010	0
436	20230608	132000	1783155800	5010	5010	5010	5010	200
437	20230608	131900	1782153800	5010	5010	5010	5010	0
438	20230608	131800	1782153800	5010	5010	5010	5010	101
439	20230608	131700	1781647790	5010	5010	5010	5010	46
440	20230608	131600	1781417330	5010	5010	5010	5010	8816
441	20230608	131500	1737249170	5010	5010	5010	5010	0
442	20230608	131400	1737249170	5010	5020	5020	5010	1025
443	20230608	131300	1732113870	5030	5020	5030	5020	4576
444	20230608	131200	1709142340	5020	5020	5020	5020	100
445	20230608	131100	1708640340	5030	5030	5030	5030	1
446	20230608	131000	1708635310	5030	5010	5030	5010	19
447	20230608	130900	1708540100	5020	5020	5020	5020	3
448	20230608	130800	1708525040	5020	5020	5020	5020	306
449	20230608	130700	1706988920	5030	5030	5030	5030	0
450	20230608	130600	1706988920	5030	5020	5030	5020	101
451	20230608	130500	1706481890	5030	5030	5030	5030	40
452	20230608	130400	1706280690	5030	5020	5030	5020	526
453	20230608	130300	1703640160	5030	5010	5030	5010	627
454	20230608	130200	1700497300	5030	5030	5030	5020	4925
455	20230608	130100	1675729650	5020	5020	5020	5010	1254
456	20230608	130000	1669435570	5020	5020	5020	5020	0
457	20230608	125900	1669435570	5020	5020	5020	5020	2
458	20230608	125800	1669425530	5010	5010	5010	5010	211
459	20230608	125700	1668368420	5010	5030	5030	5010	2275
460	20230608	125600	1656946060	5030	5030	5030	5020	557
461	20230608	125500	1654144700	5030	5030	5030	5030	3
462	20230608	125400	1654129610	5030	5030	5030	5020	115
463	20230608	125300	1653552160	5030	5030	5030	5030	3
464	20230608	125200	1653537070	5030	5030	5030	5030	6
465	20230608	125100	1653506890	5030	5030	5030	5030	50
466	20230608	125000	1653255390	5030	5030	5030	5030	0
467	20230608	124900	1653255390	5030	5030	5030	5030	0
468	20230608	124800	1653255390	5030	5030	5030	5020	521
469	20230608	124700	1650634940	5030	5030	5030	5030	15
470	20230608	124600	1650559490	5020	5030	5030	5020	588
471	20230608	124500	1647607690	5030	5030	5030	5030	31
472	20230608	124400	1647451760	5030	5030	5030	5030	200
473	20230608	124300	1646445760	5030	5030	5030	5030	225
474	20230608	124200	1645314010	5020	5020	5020	5020	35
475	20230608	124100	1645138310	5020	5020	5020	5020	2056
476	20230608	124000	1634817190	5020	5020	5020	5020	200
477	20230608	123900	1633813190	5020	5010	5020	5010	221
478	20230608	123800	1632705350	5020	5020	5020	5020	15
479	20230608	123700	1632630050	5020	5010	5020	5010	2880
480	20230608	123600	1618197250	5020	5030	5030	5010	2004
481	20230608	123500	1608156880	5020	5020	5020	5020	860
482	20230608	123400	1603839680	5020	5030	5030	5020	12
483	20230608	123300	1603779330	5030	5020	5030	5020	461
484	20230608	123200	1601465080	5020	5020	5020	5020	96
485	20230608	123100	1600983160	5020	5030	5030	5020	3
486	20230608	123000	1600968090	5010	5020	5020	5010	893
487	20230608	122900	1596489840	5020	5020	5020	5020	177
488	20230608	122800	1595601300	5020	5020	5020	5020	5
489	20230608	122700	1595576200	5020	5030	5030	5020	11
490	20230608	122600	1595520970	5010	5020	5020	5010	570
491	20230608	122500	1592661300	5030	5030	5030	5020	395
492	20230608	122400	1590675560	5030	5030	5030	5030	20
493	20230608	122300	1590574960	5030	5030	5030	5030	66
494	20230608	122200	1590242980	5020	5030	5030	5020	150
495	20230608	122100	1589489480	5030	5030	5030	5030	200
496	20230608	122000	1588483480	5030	5030	5030	5030	1052
497	20230608	121900	1583191920	5010	5020	5020	5010	8100
498	20230608	121800	1542558330	5020	5030	5030	5020	5
499	20230608	121700	1542533190	5020	5030	5030	5020	141
500	20230608	121600	1541824360	5020	5020	5020	5020	200
501	20230608	121500	1540820360	5020	5030	5030	5020	501
502	20230608	121400	1538305330	5030	5030	5030	5030	0
503	20230608	121300	1538305330	5030	5030	5030	5030	1
504	20230608	121200	1538300300	5020	5030	5030	5020	129
505	20230608	121100	1537652610	5020	5020	5020	5020	0
506	20230608	121000	1537652610	5020	5020	5020	5010	470
507	20230608	120900	1535293710	5020	5020	5020	5010	226
508	20230608	120800	1534160250	5020	5020	5020	5020	427
509	20230608	120700	1532016710	5020	5020	5020	5020	65
510	20230608	120600	1531690410	5020	5020	5020	5020	231
511	20230608	120500	1530530790	5020	5020	5020	5020	2759
512	20230608	120400	1516680610	5030	5020	5030	5020	13
513	20230608	120300	1516615320	5020	5020	5020	5020	451
514	20230608	120200	1514351300	5030	5030	5030	5030	3
515	20230608	120100	1514336210	5030	5030	5030	5030	1
516	20230608	120000	1514331180	5010	5030	5030	5010	121
517	20230608	115900	1513723150	5030	5020	5030	5020	102
518	20230608	115800	1513210100	5030	5010	5030	5010	21
519	20230608	115700	1513104870	5020	5010	5020	5010	378
520	20230608	115600	1511207660	5030	5020	5030	5010	411
521	20230608	115500	1509145290	5030	5030	5030	5030	3
522	20230608	115400	1509130200	5030	5030	5030	5030	101
523	20230608	115300	1508622170	5020	5020	5020	5020	661
524	20230608	115200	1505303950	5030	5030	5030	5030	5
525	20230608	115100	1505278800	5030	5030	5030	5030	282
526	20230608	115000	1503860340	5030	5030	5030	5030	0
527	20230608	114900	1503860340	5030	5030	5030	5030	52
528	20230608	114800	1503598780	5030	5030	5030	5030	631
529	20230608	114700	1500424850	5030	5030	5030	5030	1
530	20230608	114600	1500419820	5030	5020	5030	5020	23
531	20230608	114500	1500304350	5020	5020	5030	5020	347
532	20230608	114400	1498559410	5010	5020	5020	5010	356
533	20230608	114300	1496773870	5020	5020	5030	5020	158
534	20230608	114200	1495980210	5030	5020	5030	5020	109
535	20230608	114100	1495433000	5030	5030	5030	5030	1
536	20230608	114000	1495427970	5020	5030	5030	5010	237
537	20230608	113900	1494237310	5030	5030	5030	5030	20
538	20230608	113800	1494136710	5030	5020	5030	5010	14
539	20230608	113700	1494066440	5010	5010	5010	5010	92
540	20230608	113600	1493605520	5010	5010	5010	5010	50
541	20230608	113500	1493355020	5030	5030	5030	5030	24
542	20230608	113400	1493234300	5030	5020	5030	5020	1468
543	20230608	113300	1485861810	5020	5010	5030	5000	3988
544	20230608	113200	1465858680	5010	5010	5010	5000	447
545	20230608	113100	1463619970	5010	5010	5010	5000	1077
546	20230608	113000	1458225250	5010	5020	5020	5000	6534
547	20230608	112900	1425554310	5020	5020	5020	5000	13538
548	20230608	112800	1357840900	5020	5020	5020	5020	122
549	20230608	112700	1357228460	5020	5020	5020	5010	1101
550	20230608	112600	1351702440	5010	5010	5020	5010	854
551	20230608	112500	1347418710	5020	5010	5020	5010	83
552	20230608	112400	1347002070	5000	5010	5020	5000	4449
553	20230608	112300	1324756730	5010	5010	5020	5010	291
554	20230608	112200	1323298810	5020	5020	5020	5000	21076
555	20230608	112100	1217875470	5020	5020	5020	5010	7953
556	20230608	112000	1178030900	5020	5010	5020	5010	4007
557	20230608	111900	1157954610	5020	5030	5030	5020	1272
558	20230608	111800	1151569160	5020	5020	5020	5020	1039
559	20230608	111700	1146353380	5030	5020	5030	5020	834
560	20230608	111600	1142164360	5020	5030	5030	5020	404
561	20230608	111500	1140136110	5020	5030	5030	5010	12523
562	20230608	111400	1077292380	5030	5030	5030	5020	110
563	20230608	111300	1076739580	5030	5040	5040	5020	1219
564	20230608	111200	1070618410	5030	5040	5040	5030	1159
565	20230608	111100	1064788040	5040	5040	5040	5040	0
566	20230608	111000	1064788040	5040	5040	5040	5040	20
567	20230608	110900	1064687240	5050	5050	5050	5050	4
568	20230608	110800	1064667040	5050	5050	5050	5050	5
569	20230608	110700	1064641790	5030	5040	5040	5030	4011
570	20230608	110600	1044466440	5030	5040	5040	5030	342
571	20230608	110500	1042744270	5040	5040	5040	5040	643
572	20230608	110400	1039503550	5050	5050	5060	5030	127
573	20230608	110300	1038863330	5050	5040	5050	5040	14
574	20230608	110200	1038792640	5040	5050	5050	5040	1001
575	20230608	110100	1033737600	5050	5030	5050	5030	42
576	20230608	110000	1033526120	5040	5050	5050	5030	241
577	20230608	105900	1032312160	5040	5040	5040	5040	170
578	20230608	105800	1031455360	5050	5050	5050	5030	10052
579	20230608	105700	980884030	5050	5050	5050	5050	10
580	20230608	105600	980833530	5050	5050	5050	5050	101
581	20230608	105500	980323480	5050	5050	5050	5040	6
582	20230608	105400	980293200	5040	5040	5050	5030	2688
583	20230608	105300	966769020	5030	5050	5050	5030	11806
584	20230608	105200	907266570	5060	5060	5060	5060	3
585	20230608	105100	907251390	5060	5060	5060	5060	14
586	20230608	105000	907180550	5060	5060	5060	5060	31
587	20230608	104900	907023690	5050	5050	5050	5050	885
588	20230608	104800	902554440	5050	5050	5050	5050	1731
589	20230608	104700	893812890	5050	5050	5050	5050	3552
590	20230608	104600	875875290	5050	5050	5050	5050	771
591	20230608	104500	871981740	5050	5060	5060	5050	2734
592	20230608	104400	858174900	5060	5050	5060	5050	1600
593	20230608	104300	850083900	5060	5060	5060	5050	191
594	20230608	104200	849118640	5050	5050	5060	5050	307
595	20230608	104100	847567290	5060	5050	5060	5050	79
596	20230608	104000	847168330	5060	5050	5060	5050	1149
597	20230608	103900	841364390	5060	5060	5060	5060	11
598	20230608	103800	841308730	5060	5070	5070	5060	51
599	20230608	103700	841050660	5050	5050	5050	5050	5
600	20230608	103600	841025410	5060	5050	5060	5050	6
601	20230608	103500	840995060	5060	5070	5070	5060	569
602	20230608	103400	838111280	5070	5060	5070	5060	9
603	20230608	103300	838065730	5060	5060	5060	5060	23
604	20230608	103200	837949350	5060	5060	5060	5060	10
605	20230608	103100	837898750	5060	5060	5060	5060	0
606	20230608	103000	837898750	5060	5060	5060	5060	55
607	20230608	102900	837620450	5060	5050	5060	5050	1388
608	20230608	102800	830610050	5060	5060	5060	5060	100
609	20230608	102700	830104050	5060	5060	5060	5050	1154
610	20230608	102600	824276230	5060	5060	5060	5050	33
611	20230608	102500	824109550	5050	5050	5060	5050	179
612	20230608	102400	823205590	5060	5060	5060	5050	12
613	20230608	102300	823144910	5060	5070	5070	5050	270
614	20230608	102200	821781270	5060	5060	5060	5050	704
615	20230608	102100	818225570	5070	5070	5070	5050	166
616	20230608	102000	817384950	5070	5060	5070	5050	775
617	20230608	101900	813468990	5060	5060	5060	5050	5113
618	20230608	101800	787645450	5050	5050	5050	5050	51
619	20230608	101700	787387900	5060	5070	5070	5050	3402
620	20230608	101600	770175650	5070	5070	5070	5070	119
621	20230608	101500	769572320	5080	5070	5080	5060	643
622	20230608	101400	766312020	5080	5070	5080	5060	807
623	20230608	101300	762216910	5070	5070	5070	5070	208
624	20230608	101200	761162350	5070	5070	5070	5070	1122
625	20230608	101100	755473810	5070	5060	5070	5060	202
626	20230608	101000	754451680	5060	5070	5070	5060	335
627	20230608	100900	752753260	5070	5060	5070	5060	435
628	20230608	100800	750552150	5060	5060	5060	5060	615
629	20230608	100700	747440250	5060	5070	5070	5060	468
630	20230608	100600	745072150	5060	5070	5070	5060	2888
631	20230608	100500	730458380	5070	5070	5070	5070	30
632	20230608	100400	730306280	5070	5070	5070	5070	261
633	20230608	100300	728983010	5070	5070	5070	5070	33
634	20230608	100200	728815700	5060	5070	5070	5060	2212
635	20230608	100100	717622780	5070	5060	5070	5060	672
636	20230608	100000	714215820	5060	5070	5070	5060	32
637	20230608	095900	714053710	5070	5050	5070	5050	262
638	20230608	095800	712729710	5050	5050	5050	5050	3270
639	20230608	095700	696216210	5050	5050	5050	5050	42
640	20230608	095600	696004110	5050	5060	5060	5050	7084
641	20230608	095500	660229400	5060	5070	5070	5060	2049
642	20230608	095400	649861450	5070	5060	5070	5060	56
643	20230608	095300	649578080	5050	5070	5070	5050	105
644	20230608	095200	649047730	5080	5060	5080	5060	1756
645	20230608	095100	640162350	5060	5070	5070	5060	685
646	20230608	095000	636692200	5070	5070	5080	5070	480
647	20230608	094900	634258280	5060	5080	5080	5060	593
648	20230608	094800	631246460	5080	5070	5080	5070	216
649	20230608	094700	630149280	5060	5070	5070	5060	2339
650	20230608	094600	618308180	5070	5080	5080	5070	386
651	20230608	094500	616351110	5080	5080	5080	5070	844
652	20230608	094400	612068590	5080	5080	5080	5070	2680
653	20230608	094300	598456190	5080	5080	5080	5070	1061
654	20230608	094200	593066410	5090	5080	5090	5070	1294
655	20230608	094100	586504310	5090	5080	5090	5070	742
656	20230608	094000	582731800	5080	5080	5080	5070	622
657	20230608	093900	579572450	5070	5070	5070	5070	1082
658	20230608	093800	574086710	5060	5050	5070	5050	10035
659	20230608	093700	523349020	5040	5050	5050	5040	540
660	20230608	093600	520623450	5050	5050	5050	5050	820
661	20230608	093500	516482450	5040	5040	5050	5040	570
662	20230608	093400	513609040	5040	5040	5050	5040	81
663	20230608	093300	513200790	5040	5040	5040	5040	987
664	20230608	093200	508226310	5040	5040	5050	5040	1049
665	20230608	093100	502939330	5040	5050	5050	5040	1612
666	20230608	093000	494809460	5040	5040	5050	5040	2112
667	20230608	092900	484164580	5040	5040	5040	5040	330
668	20230608	092800	482501380	5040	5040	5050	5030	3306
669	20230608	092700	465871740	5040	5040	5050	5030	1708
670	20230608	092600	457263810	5050	5050	5050	5040	2435
671	20230608	092500	444988160	5050	5050	5050	5040	1455
672	20230608	092400	437654610	5050	5050	5050	5040	550
673	20230608	092300	434881110	5050	5050	5050	5040	597
674	20230608	092200	431866890	5050	5050	5050	5050	195
675	20230608	092100	430882140	5050	5050	5050	5050	51
676	20230608	092000	430624590	5040	5040	5050	5040	2730
677	20230608	091900	416865370	5040	5050	5050	5030	2408
678	20230608	091800	404725910	5050	5030	5050	5030	5015
679	20230608	091700	379486350	5030	5030	5040	5030	119
680	20230608	091600	378887750	5040	5030	5040	5030	1056
681	20230608	091500	373571970	5040	5040	5040	5030	467
682	20230608	091400	371219090	5040	5040	5040	5030	357
683	20230608	091300	369423230	5040	5050	5060	5040	5784
684	20230608	091200	340254060	5060	5050	5060	5050	3282
685	20230608	091100	323669540	5050	5060	5060	5050	182
686	20230608	091000	322749100	5060	5050	5060	5040	6275
687	20230608	090900	291065340	5050	5050	5050	5040	594
688	20230608	090800	288069840	5040	5040	5050	5040	4266
689	20230608	090700	266569150	5050	5050	5050	5040	7819
690	20230608	090600	227143600	5050	5050	5060	5040	3269
691	20230608	090500	210642140	5050	5040	5050	5030	4535
692	20230608	090400	187788910	5050	5050	5050	5040	4661
693	20230608	090300	164280860	5050	5040	5050	5040	4045
694	20230608	090200	143869500	5040	5050	5050	5030	8877
695	20230608	090100	99127330	5050	5070	5070	5050	4159
696	20230608	090000	78071710	5070	5040	5070	5040	14418