KissMeData/377630/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205900	633587760	4090	4090	4090	4090	1075
3	20230609	205800	633587760	4090	4090	4090	4090	0
4	20230609	205700	633587760	4090	4090	4090	4090	0
5	20230609	205600	633587760	4090	4090	4090	4090	0
6	20230609	205500	633587760	4090	4090	4090	4090	0
7	20230609	205400	633587760	4090	4090	4090	4090	0
8	20230609	205300	633587760	4090	4090	4090	4090	0
9	20230609	205200	633587760	4090	4090	4090	4090	0
10	20230609	205100	633587760	4090	4090	4090	4090	0
11	20230609	205000	633587760	4090	4090	4090	4090	0
12	20230609	204900	633587760	4090	4090	4090	4090	0
13	20230609	204800	633587760	4090	4090	4090	4090	0
14	20230609	204700	633587760	4090	4090	4090	4090	0
15	20230609	204600	633587760	4090	4090	4090	4090	0
16	20230609	204500	633587760	4090	4090	4090	4090	0
17	20230609	204400	633587760	4090	4090	4090	4090	0
18	20230609	204300	633587760	4090	4090	4090	4090	0
19	20230609	204200	633587760	4090	4090	4090	4090	0
20	20230609	204100	633587760	4090	4090	4090	4090	0
21	20230609	204000	633587760	4090	4090	4090	4090	0
22	20230609	203900	633587760	4090	4090	4090	4090	0
23	20230609	203800	633587760	4090	4090	4090	4090	0
24	20230609	203700	633587760	4090	4090	4090	4090	0
25	20230609	203600	633587760	4090	4090	4090	4090	0
26	20230609	203500	633587760	4090	4090	4090	4090	0
27	20230609	203400	633587760	4090	4090	4090	4090	0
28	20230609	203300	633587760	4090	4090	4090	4090	0
29	20230609	203200	633587760	4090	4090	4090	4090	0
30	20230609	203100	633587760	4090	4090	4090	4090	0
31	20230609	203000	633587760	4090	4090	4090	4090	0
32	20230609	202900	633587760	4090	4090	4090	4090	1075
33	20230609	202800	633587760	4090	4090	4090	4090	0
34	20230609	202700	633587760	4090	4090	4090	4090	0
35	20230609	202600	633587760	4090	4090	4090	4090	0
36	20230609	202500	633587760	4090	4090	4090	4090	0
37	20230609	202400	633587760	4090	4090	4090	4090	0
38	20230609	202300	633587760	4090	4090	4090	4090	0
39	20230609	202200	633587760	4090	4090	4090	4090	0
40	20230609	202100	633587760	4090	4090	4090	4090	0
41	20230609	202000	633587760	4090	4090	4090	4090	0
42	20230609	201900	633587760	4090	4090	4090	4090	0
43	20230609	201800	633587760	4090	4090	4090	4090	0
44	20230609	201700	633587760	4090	4090	4090	4090	0
45	20230609	201600	633587760	4090	4090	4090	4090	0
46	20230609	201500	633587760	4090	4090	4090	4090	0
47	20230609	201400	633587760	4090	4090	4090	4090	0
48	20230609	201300	633587760	4090	4090	4090	4090	0
49	20230609	201200	633587760	4090	4090	4090	4090	0
50	20230609	201100	633587760	4090	4090	4090	4090	0
51	20230609	201000	633587760	4090	4090	4090	4090	0
52	20230609	200900	633587760	4090	4090	4090	4090	0
53	20230609	200800	633587760	4090	4090	4090	4090	0
54	20230609	200700	633587760	4090	4090	4090	4090	0
55	20230609	200600	633587760	4090	4090	4090	4090	0
56	20230609	200500	633587760	4090	4090	4090	4090	0
57	20230609	200400	633587760	4090	4090	4090	4090	0
58	20230609	200300	633587760	4090	4090	4090	4090	0
59	20230609	200200	633587760	4090	4090	4090	4090	0
60	20230609	200100	633587760	4090	4090	4090	4090	0
61	20230609	200000	633587760	4090	4090	4090	4090	0
62	20230609	195900	633587760	4090	4090	4090	4090	1075
63	20230609	195800	633587760	4090	4090	4090	4090	0
64	20230609	195700	633587760	4090	4090	4090	4090	0
65	20230609	195600	633587760	4090	4090	4090	4090	0
66	20230609	195500	633587760	4090	4090	4090	4090	0
67	20230609	195400	633587760	4090	4090	4090	4090	0
68	20230609	195300	633587760	4090	4090	4090	4090	0
69	20230609	195200	633587760	4090	4090	4090	4090	0
70	20230609	195100	633587760	4090	4090	4090	4090	0
71	20230609	195000	633587760	4090	4090	4090	4090	0
72	20230609	194900	633587760	4090	4090	4090	4090	0
73	20230609	194800	633587760	4090	4090	4090	4090	0
74	20230609	194700	633587760	4090	4090	4090	4090	0
75	20230609	194600	633587760	4090	4090	4090	4090	0
76	20230609	194500	633587760	4090	4090	4090	4090	0
77	20230609	194400	633587760	4090	4090	4090	4090	0
78	20230609	194300	633587760	4090	4090	4090	4090	0
79	20230609	194200	633587760	4090	4090	4090	4090	0
80	20230609	194100	633587760	4090	4090	4090	4090	0
81	20230609	194000	633587760	4090	4090	4090	4090	0
82	20230609	193900	633587760	4090	4090	4090	4090	0
83	20230609	193800	633587760	4090	4090	4090	4090	0
84	20230609	193700	633587760	4090	4090	4090	4090	0
85	20230609	193600	633587760	4090	4090	4090	4090	0
86	20230609	193500	633587760	4090	4090	4090	4090	0
87	20230609	193400	633587760	4090	4090	4090	4090	0
88	20230609	193300	633587760	4090	4090	4090	4090	0
89	20230609	193200	633587760	4090	4090	4090	4090	0
90	20230609	193100	633587760	4090	4090	4090	4090	0
91	20230609	193000	633587760	4090	4090	4090	4090	0
92	20230609	192900	633587760	4090	4090	4090	4090	1075
93	20230609	192800	633587760	4090	4090	4090	4090	0
94	20230609	192700	633587760	4090	4090	4090	4090	0
95	20230609	192600	633587760	4090	4090	4090	4090	0
96	20230609	192500	633587760	4090	4090	4090	4090	0
97	20230609	192400	633587760	4090	4090	4090	4090	0
98	20230609	192300	633587760	4090	4090	4090	4090	0
99	20230609	192200	633587760	4090	4090	4090	4090	0
100	20230609	192100	633587760	4090	4090	4090	4090	0
101	20230609	192000	633587760	4090	4090	4090	4090	0
102	20230609	191900	633587760	4090	4090	4090	4090	0
103	20230609	191800	633587760	4090	4090	4090	4090	0
104	20230609	191700	633587760	4090	4090	4090	4090	0
105	20230609	191600	633587760	4090	4090	4090	4090	0
106	20230609	191500	633587760	4090	4090	4090	4090	0
107	20230609	191400	633587760	4090	4090	4090	4090	0
108	20230609	191300	633587760	4090	4090	4090	4090	0
109	20230609	191200	633587760	4090	4090	4090	4090	0
110	20230609	191100	633587760	4090	4090	4090	4090	0
111	20230609	191000	633587760	4090	4090	4090	4090	0
112	20230609	190900	633587760	4090	4090	4090	4090	0
113	20230609	190800	633587760	4090	4090	4090	4090	0
114	20230609	190700	633587760	4090	4090	4090	4090	0
115	20230609	190600	633587760	4090	4090	4090	4090	0
116	20230609	190500	633587760	4090	4090	4090	4090	0
117	20230609	190400	633587760	4090	4090	4090	4090	0
118	20230609	190300	633587760	4090	4090	4090	4090	0
119	20230609	190200	633587760	4090	4090	4090	4090	0
120	20230609	190100	633587760	4090	4090	4090	4090	0
121	20230609	190000	633587760	4090	4090	4090	4090	0
122	20230609	185900	633587760	4090	4090	4090	4090	1075
123	20230609	185800	633587760	4090	4090	4090	4090	0
124	20230609	185700	633587760	4090	4090	4090	4090	0
125	20230609	185600	633587760	4090	4090	4090	4090	0
126	20230609	185500	633587760	4090	4090	4090	4090	0
127	20230609	185400	633587760	4090	4090	4090	4090	0
128	20230609	185300	633587760	4090	4090	4090	4090	0
129	20230609	185200	633587760	4090	4090	4090	4090	0
130	20230609	185100	633587760	4090	4090	4090	4090	0
131	20230609	185000	633587760	4090	4090	4090	4090	0
132	20230609	184900	633587760	4090	4090	4090	4090	0
133	20230609	184800	633587760	4090	4090	4090	4090	0
134	20230609	184700	633587760	4090	4090	4090	4090	0
135	20230609	184600	633587760	4090	4090	4090	4090	0
136	20230609	184500	633587760	4090	4090	4090	4090	0
137	20230609	184400	633587760	4090	4090	4090	4090	0
138	20230609	184300	633587760	4090	4090	4090	4090	0
139	20230609	184200	633587760	4090	4090	4090	4090	0
140	20230609	184100	633587760	4090	4090	4090	4090	0
141	20230609	184000	633587760	4090	4090	4090	4090	0
142	20230609	183900	633587760	4090	4090	4090	4090	0
143	20230609	183800	633587760	4090	4090	4090	4090	0
144	20230609	183700	633587760	4090	4090	4090	4090	0
145	20230609	183600	633587760	4090	4090	4090	4090	0
146	20230609	183500	633587760	4090	4090	4090	4090	0
147	20230609	183400	633587760	4090	4090	4090	4090	0
148	20230609	183300	633587760	4090	4090	4090	4090	0
149	20230609	183200	633587760	4090	4090	4090	4090	0
150	20230609	183100	633587760	4090	4090	4090	4090	0
151	20230609	183000	633587760	4090	4090	4090	4090	0
152	20230609	182900	633587760	4090	4090	4090	4090	1075
153	20230609	182800	633587760	4090	4090	4090	4090	0
154	20230609	182700	633587760	4090	4090	4090	4090	0
155	20230609	182600	633587760	4090	4090	4090	4090	0
156	20230609	182500	633587760	4090	4090	4090	4090	0
157	20230609	182400	633587760	4090	4090	4090	4090	0
158	20230609	182300	633587760	4090	4090	4090	4090	0
159	20230609	182200	633587760	4090	4090	4090	4090	0
160	20230609	182100	633587760	4090	4090	4090	4090	0
161	20230609	182000	633587760	4090	4090	4090	4090	0
162	20230609	181900	633587760	4090	4090	4090	4090	0
163	20230609	181800	633587760	4090	4090	4090	4090	0
164	20230609	181700	633587760	4090	4090	4090	4090	0
165	20230609	181600	633587760	4090	4090	4090	4090	0
166	20230609	181500	633587760	4090	4090	4090	4090	0
167	20230609	181400	633587760	4090	4090	4090	4090	0
168	20230609	181300	633587760	4090	4090	4090	4090	0
169	20230609	181200	633587760	4090	4090	4090	4090	0
170	20230609	181100	633587760	4090	4090	4090	4090	0
171	20230609	181000	633587760	4090	4090	4090	4090	0
172	20230609	180900	633587760	4090	4090	4090	4090	0
173	20230609	180800	633587760	4090	4090	4090	4090	0
174	20230609	180700	633587760	4090	4090	4090	4090	0
175	20230609	180600	633587760	4090	4090	4090	4090	0
176	20230609	180500	633587760	4090	4090	4090	4090	0
177	20230609	180400	633587760	4090	4090	4090	4090	0
178	20230609	180300	633587760	4090	4090	4090	4090	0
179	20230609	180200	633587760	4090	4090	4090	4090	0
180	20230609	180100	633587760	4090	4090	4090	4090	0
181	20230609	180000	633587760	4090	4090	4090	4090	0
182	20230609	175900	633587760	4090	4090	4090	4090	1075
183	20230609	175800	633587760	4090	4090	4090	4090	0
184	20230609	175700	633587760	4090	4090	4090	4090	0
185	20230609	175600	633587760	4090	4090	4090	4090	0
186	20230609	175500	633587760	4090	4090	4090	4090	0
187	20230609	175400	633587760	4090	4090	4090	4090	0
188	20230609	175300	633587760	4090	4090	4090	4090	0
189	20230609	175200	633587760	4090	4090	4090	4090	0
190	20230609	175100	633587760	4090	4090	4090	4090	0
191	20230609	175000	633587760	4090	4090	4090	4090	0
192	20230609	174900	633587760	4090	4090	4090	4090	0
193	20230609	174800	633587760	4090	4090	4090	4090	0
194	20230609	174700	633587760	4090	4090	4090	4090	0
195	20230609	174600	633587760	4090	4090	4090	4090	0
196	20230609	174500	633587760	4090	4090	4090	4090	0
197	20230609	174400	633587760	4090	4090	4090	4090	0
198	20230609	174300	633587760	4090	4090	4090	4090	0
199	20230609	174200	633587760	4090	4090	4090	4090	0
200	20230609	174100	633587760	4090	4090	4090	4090	0
201	20230609	174000	633587760	4090	4090	4090	4090	0
202	20230609	173900	633587760	4090	4090	4090	4090	0
203	20230609	173800	633587760	4090	4090	4090	4090	0
204	20230609	173700	633587760	4090	4090	4090	4090	0
205	20230609	173600	633587760	4090	4090	4090	4090	0
206	20230609	173500	633587760	4090	4090	4090	4090	0
207	20230609	173400	633587760	4090	4090	4090	4090	0
208	20230609	173300	633587760	4090	4090	4090	4090	0
209	20230609	173200	633587760	4090	4090	4090	4090	0
210	20230609	173100	633587760	4090	4090	4090	4090	0
211	20230609	173000	633587760	4090	4090	4090	4090	0
212	20230609	172900	633587760	4090	4090	4090	4090	1075
213	20230609	172800	633587760	4090	4090	4090	4090	0
214	20230609	172700	633587760	4090	4090	4090	4090	0
215	20230609	172600	633587760	4090	4090	4090	4090	0
216	20230609	172500	633587760	4090	4090	4090	4090	0
217	20230609	172400	633587760	4090	4090	4090	4090	0
218	20230609	172300	633587760	4090	4090	4090	4090	0
219	20230609	172200	633587760	4090	4090	4090	4090	0
220	20230609	172100	633587760	4090	4090	4090	4090	0
221	20230609	172000	633587760	4090	4090	4090	4090	0
222	20230609	171900	633587760	4090	4090	4090	4090	0
223	20230609	171800	633587760	4090	4090	4090	4090	0
224	20230609	171700	633587760	4090	4090	4090	4090	0
225	20230609	171600	633587760	4090	4090	4090	4090	0
226	20230609	171500	633587760	4090	4090	4090	4090	0
227	20230609	171400	633587760	4090	4090	4090	4090	0
228	20230609	171300	633587760	4090	4090	4090	4090	0
229	20230609	171200	633587760	4090	4090	4090	4090	0
230	20230609	171100	633587760	4090	4090	4090	4090	0
231	20230609	171000	633587760	4090	4090	4090	4090	0
232	20230609	170900	633587760	4090	4090	4090	4090	0
233	20230609	170800	633587760	4090	4090	4090	4090	0
234	20230609	170700	633587760	4090	4090	4090	4090	0
235	20230609	170600	633587760	4090	4090	4090	4090	0
236	20230609	170500	633587760	4090	4090	4090	4090	0
237	20230609	170400	633587760	4090	4090	4090	4090	0
238	20230609	170300	633587760	4090	4090	4090	4090	0
239	20230609	170200	633587760	4090	4090	4090	4090	0
240	20230609	170100	633587760	4090	4090	4090	4090	0
241	20230609	170000	633587760	4090	4090	4090	4090	0
242	20230609	165900	633587760	4090	4090	4090	4090	1075
243	20230609	165800	633587760	4090	4090	4090	4090	0
244	20230609	165700	633587760	4090	4090	4090	4090	0
245	20230609	165600	633587760	4090	4090	4090	4090	0
246	20230609	165500	633587760	4090	4090	4090	4090	0
247	20230609	165400	633587760	4090	4090	4090	4090	0
248	20230609	165300	633587760	4090	4090	4090	4090	0
249	20230609	165200	633587760	4090	4090	4090	4090	0
250	20230609	165100	633587760	4090	4090	4090	4090	0
251	20230609	165000	633587760	4090	4090	4090	4090	0
252	20230609	164900	633587760	4090	4090	4090	4090	0
253	20230609	164800	633587760	4090	4090	4090	4090	0
254	20230609	164700	633587760	4090	4090	4090	4090	0
255	20230609	164600	633587760	4090	4090	4090	4090	0
256	20230609	164500	633587760	4090	4090	4090	4090	0
257	20230609	164400	633587760	4090	4090	4090	4090	0
258	20230609	164300	633587760	4090	4090	4090	4090	0
259	20230609	164200	633587760	4090	4090	4090	4090	0
260	20230609	164100	633587760	4090	4090	4090	4090	0
261	20230609	164000	633587760	4090	4090	4090	4090	0
262	20230609	163900	633587760	4090	4090	4090	4090	0
263	20230609	163800	633587760	4090	4090	4090	4090	0
264	20230609	163700	633587760	4090	4090	4090	4090	0
265	20230609	163600	633587760	4090	4090	4090	4090	0
266	20230609	163500	633587760	4090	4090	4090	4090	0
267	20230609	163400	633587760	4090	4090	4090	4090	0
268	20230609	163300	633587760	4090	4090	4090	4090	0
269	20230609	163200	633587760	4090	4090	4090	4090	0
270	20230609	163100	633587760	4090	4090	4090	4090	0
271	20230609	163000	633587760	4090	4090	4090	4090	0
272	20230609	162900	633587760	4090	4090	4090	4090	1075
273	20230609	162800	633587760	4090	4090	4090	4090	0
274	20230609	162700	633587760	4090	4090	4090	4090	0
275	20230609	162600	633587760	4090	4090	4090	4090	0
276	20230609	162500	633587760	4090	4090	4090	4090	0
277	20230609	162400	633587760	4090	4090	4090	4090	0
278	20230609	162300	633587760	4090	4090	4090	4090	0
279	20230609	162200	633587760	4090	4090	4090	4090	0
280	20230609	162100	633587760	4090	4090	4090	4090	0
281	20230609	162000	633587760	4090	4090	4090	4090	0
282	20230609	161900	633587760	4090	4090	4090	4090	0
283	20230609	161800	633587760	4090	4090	4090	4090	0
284	20230609	161700	633587760	4090	4090	4090	4090	0
285	20230609	161600	633587760	4090	4090	4090	4090	0
286	20230609	161500	633587760	4090	4090	4090	4090	0
287	20230609	161400	633587760	4090	4090	4090	4090	0
288	20230609	161300	633587760	4090	4090	4090	4090	0
289	20230609	161200	633587760	4090	4090	4090	4090	0
290	20230609	161100	633587760	4090	4090	4090	4090	0
291	20230609	161000	633587760	4090	4090	4090	4090	0
292	20230609	160900	633587760	4090	4090	4090	4090	0
293	20230609	160800	633587760	4090	4090	4090	4090	0
294	20230609	160700	633587760	4090	4090	4090	4090	0
295	20230609	160600	633587760	4090	4090	4090	4090	0
296	20230609	160500	633587760	4090	4090	4090	4090	0
297	20230609	160400	633587760	4090	4090	4090	4090	0
298	20230609	160300	633587760	4090	4090	4090	4090	0
299	20230609	160200	633587760	4090	4090	4090	4090	0
300	20230609	160100	633587760	4090	4090	4090	4090	0
301	20230609	160000	633587760	4090	4090	4090	4090	0
302	20230609	155900	633587760	4090	4090	4090	4090	1075
303	20230609	155800	633587760	4090	4090	4090	4090	0
304	20230609	155700	633587760	4090	4090	4090	4090	0
305	20230609	155600	633587760	4090	4090	4090	4090	0
306	20230609	155500	633587760	4090	4090	4090	4090	0
307	20230609	155400	633587760	4090	4090	4090	4090	0
308	20230609	155300	633587760	4090	4090	4090	4090	0
309	20230609	155200	633587760	4090	4090	4090	4090	0
310	20230609	155100	633587760	4090	4090	4090	4090	0
311	20230609	155000	633587760	4090	4090	4090	4090	0
312	20230609	154900	633587760	4090	4090	4090	4090	0
313	20230609	154800	633587760	4090	4090	4090	4090	0
314	20230609	154700	633587760	4090	4090	4090	4090	0
315	20230609	154600	633587760	4090	4090	4090	4090	0
316	20230609	154500	633587760	4090	4090	4090	4090	0
317	20230609	154400	633587760	4090	4090	4090	4090	0
318	20230609	154300	633587760	4090	4090	4090	4090	0
319	20230609	154200	633587760	4090	4090	4090	4090	0
320	20230609	154100	633587760	4090	4090	4090	4090	0
321	20230609	154000	633587760	4090	4090	4090	4090	0
322	20230609	153900	633587760	4090	4090	4090	4090	0
323	20230609	153800	633587760	4090	4090	4090	4090	0
324	20230609	153700	633587760	4090	4090	4090	4090	0
325	20230609	153600	633587760	4090	4090	4090	4090	0
326	20230609	153500	633587760	4090	4090	4090	4090	0
327	20230609	153400	633587760	4090	4090	4090	4090	0
328	20230609	153300	633587760	4090	4090	4090	4090	0
329	20230609	153200	633587760	4090	4090	4090	4090	0
330	20230609	153100	633587760	4090	4090	4090	4090	0
331	20230609	153000	633587760	4090	4090	4090	4090	1075
332	20230609	152900	629191010	4070	4070	4070	4070	0
333	20230609	152800	629191010	4070	4070	4070	4070	0
334	20230609	152700	629191010	4070	4070	4070	4070	0
335	20230609	152600	629191010	4070	4070	4070	4070	0
336	20230609	152500	629191010	4070	4070	4070	4070	0
337	20230609	152400	629191010	4070	4070	4070	4070	0
338	20230609	152300	629191010	4070	4070	4070	4070	0
339	20230609	152200	629191010	4070	4070	4070	4070	0
340	20230609	152100	629191010	4070	4070	4070	4070	0
341	20230609	152000	629191010	4070	4070	4070	4070	0
342	20230609	151900	629191010	4070	4065	4070	4065	333
343	20230609	151800	627837265	4060	4060	4060	4060	76
344	20230609	151700	627528705	4060	4055	4060	4055	215
345	20230609	151600	626656420	4060	4060	4060	4055	100
346	20230609	151500	626250575	4060	4055	4060	4055	420
347	20230609	151400	624547390	4050	4045	4050	4045	371
348	20230609	151300	623045110	4050	4045	4050	4045	592
349	20230609	151200	620650360	4050	4050	4050	4050	897
350	20230609	151100	617017510	4050	4055	4055	4045	5108
351	20230609	151000	596347110	4060	4065	4065	4060	35
352	20230609	150900	596204960	4065	4065	4065	4065	25
353	20230609	150800	596103335	4050	4050	4050	4050	0
354	20230609	150700	596103335	4050	4060	4060	4050	9155
355	20230609	150600	558970805	4065	4060	4065	4060	312
356	20230609	150500	557704005	4055	4060	4060	4055	204
357	20230609	150400	556875770	4070	4070	4070	4070	397
358	20230609	150300	555259980	4075	4070	4075	4070	51
359	20230609	150200	555052300	4070	4075	4075	4070	128
360	20230609	150100	554531325	4070	4075	4075	4070	681
361	20230609	150000	551756370	4080	4060	4080	4060	1003
362	20230609	145900	547667215	4060	4065	4065	4060	672
363	20230609	145800	544937290	4070	4070	4070	4070	1098
364	20230609	145700	540468430	4070	4070	4070	4070	2
365	20230609	145600	540460290	4070	4070	4070	4070	24
366	20230609	145500	540362610	4070	4070	4070	4070	26
367	20230609	145400	540256790	4070	4070	4070	4065	212
368	20230609	145300	539393955	4065	4065	4065	4065	3
369	20230609	145200	539381760	4065	4070	4070	4065	18
370	20230609	145100	539308550	4070	4065	4070	4065	22
371	20230609	145000	539219110	4065	4065	4065	4065	0
372	20230609	144900	539219110	4065	4065	4065	4065	2
373	20230609	144800	539210980	4065	4070	4070	4065	10
374	20230609	144700	539170325	4070	4070	4070	4065	31
375	20230609	144600	539044295	4075	4055	4075	4055	112
376	20230609	144500	538588430	4055	4055	4065	4055	653
377	20230609	144400	535940415	4055	4055	4055	4055	28
378	20230609	144300	535826875	4065	4065	4065	4065	1
379	20230609	144200	535822810	4060	4055	4060	4055	116
380	20230609	144100	535352375	4055	4055	4060	4055	166
381	20230609	144000	534679095	4055	4055	4055	4055	229
382	20230609	143900	533750500	4050	4050	4050	4050	0
383	20230609	143800	533750500	4050	4050	4050	4050	0
384	20230609	143700	533750500	4050	4050	4050	4050	36
385	20230609	143600	533604700	4050	4050	4050	4050	0
386	20230609	143500	533604700	4050	4050	4050	4050	4
387	20230609	143400	533588500	4050	4050	4050	4050	0
388	20230609	143300	533588500	4050	4075	4080	4050	1043
389	20230609	143200	529339160	4050	4050	4050	4050	0
390	20230609	143100	529339160	4050	4050	4050	4050	0
391	20230609	143000	529339160	4050	4050	4050	4050	0
392	20230609	142900	529339160	4050	4075	4075	4050	206
393	20230609	142800	528502940	4080	4080	4080	4080	56
394	20230609	142700	528274460	4080	4080	4080	4080	0
395	20230609	142600	528274460	4080	4080	4080	4080	0
396	20230609	142500	528274460	4080	4075	4080	4075	1000
397	20230609	142400	524194710	4060	4060	4060	4060	0
398	20230609	142300	524194710	4060	4060	4060	4060	0
399	20230609	142200	524194710	4060	4060	4060	4060	190
400	20230609	142100	523423310	4050	4050	4050	4045	45
401	20230609	142000	523241185	4050	4050	4050	4050	5
402	20230609	141900	523220935	4060	4045	4060	4045	229
403	20230609	141800	522294150	4050	4050	4050	4050	25
404	20230609	141700	522192900	4045	4045	4045	4045	27
405	20230609	141600	522083685	4045	4045	4045	4045	403
406	20230609	141500	520453550	4050	4055	4055	4050	357
407	20230609	141400	519006415	4060	4050	4060	4045	5235
408	20230609	141300	497800990	4050	4055	4055	4050	115
409	20230609	141200	497335160	4055	4060	4060	4055	2983
410	20230609	141100	485234690	4065	4060	4065	4060	14
411	20230609	141000	485177845	4060	4060	4065	4060	14
412	20230609	140900	485121000	4060	4065	4065	4060	359
413	20230609	140800	483661725	4065	4065	4065	4065	1
414	20230609	140700	483657660	4065	4065	4065	4065	0
415	20230609	140600	483657660	4065	4060	4065	4060	8
416	20230609	140500	483625175	4065	4060	4065	4060	20
417	20230609	140400	483543915	4070	4065	4070	4060	137
418	20230609	140300	482987270	4065	4065	4065	4065	97
419	20230609	140200	482592965	4060	4060	4060	4060	562
420	20230609	140100	480311245	4065	4065	4065	4065	1
421	20230609	140000	480307180	4065	4065	4065	4065	100
422	20230609	135900	479900680	4065	4065	4065	4065	562
423	20230609	135800	477616150	4070	4065	4070	4065	2
424	20230609	135700	477608015	4065	4075	4075	4065	52
425	20230609	135600	477396135	4080	4080	4080	4080	1
426	20230609	135500	477392055	4080	4070	4080	4070	25
427	20230609	135400	477290065	4065	4065	4065	4065	1
428	20230609	135300	477286000	4065	4065	4070	4065	5
429	20230609	135200	477265670	4065	4070	4070	4065	29
430	20230609	135100	477147735	4070	4065	4070	4065	29
431	20230609	135000	477029840	4070	4070	4070	4070	380
432	20230609	134900	475483240	4070	4075	4075	4070	378
433	20230609	134800	473942910	4085	4085	4085	4085	4
434	20230609	134700	473926570	4085	4070	4085	4070	256
435	20230609	134600	472883280	4070	4090	4090	4070	70
436	20230609	134500	472597980	4090	4085	4090	4085	3
437	20230609	134400	472585715	4090	4085	4090	4075	7
438	20230609	134300	472557130	4085	4065	4085	4065	30
439	20230609	134200	472434945	4065	4065	4065	4065	50
440	20230609	134100	472231695	4060	4060	4060	4060	0
441	20230609	134000	472231695	4060	4065	4065	4060	61
442	20230609	133900	471984030	4060	4060	4060	4060	18
443	20230609	133800	471910950	4060	4070	4070	4060	64
444	20230609	133700	471650970	4070	4065	4070	4060	445
445	20230609	133600	469843885	4065	4065	4065	4060	872
446	20230609	133500	466303355	4065	4060	4065	4060	15
447	20230609	133400	466242420	4065	4060	4065	4060	27
448	20230609	133300	466132670	4060	4060	4060	4060	1
449	20230609	133200	466128610	4060	4060	4060	4060	37
450	20230609	133100	465978390	4060	4060	4060	4060	10
451	20230609	133000	465937790	4065	4060	4065	4060	198
452	20230609	132900	465133385	4060	4060	4060	4060	70
453	20230609	132800	464849185	4060	4065	4065	4060	1166
454	20230609	132700	460114625	4065	4060	4065	4060	8
455	20230609	132600	460082130	4065	4065	4065	4065	107
456	20230609	132500	459647175	4070	4065	4070	4065	36
457	20230609	132400	459500810	4065	4070	4075	4065	705
458	20230609	132300	456634795	4070	4065	4070	4065	144
459	20230609	132200	456048935	4065	4065	4070	4065	745
460	20230609	132100	453017010	4065	4070	4070	4065	472
461	20230609	132000	451096050	4080	4075	4080	4075	27
462	20230609	131900	450985900	4080	4080	4080	4075	135
463	20230609	131800	450435135	4080	4070	4080	4070	77
464	20230609	131700	450121145	4070	4075	4075	4070	15
465	20230609	131600	450060070	4080	4075	4080	4075	206
466	20230609	131500	449219635	4080	4075	4080	4075	200
467	20230609	131400	448403860	4070	4070	4070	4070	50
468	20230609	131300	448200360	4070	4070	4070	4070	13
469	20230609	131200	448147450	4070	4070	4070	4070	0
470	20230609	131100	448147450	4070	4070	4070	4070	1
471	20230609	131000	448143380	4065	4065	4065	4065	20
472	20230609	130900	448062080	4070	4065	4070	4065	132
473	20230609	130800	447525490	4065	4060	4065	4060	222
474	20230609	130700	446623180	4060	4055	4060	4055	581
475	20230609	130600	444266820	4055	4055	4055	4055	0
476	20230609	130500	444266820	4055	4055	4055	4055	1
477	20230609	130400	444262765	4055	4055	4055	4055	16
478	20230609	130300	444197885	4055	4055	4055	4055	30
479	20230609	130200	444076235	4055	4055	4060	4055	431
480	20230609	130100	442326530	4055	4055	4060	4055	396
481	20230609	130000	440719750	4055	4055	4055	4055	55
482	20230609	125900	440496725	4055	4050	4055	4050	145
483	20230609	125800	439909450	4050	4055	4055	4050	608
484	20230609	125700	437444055	4055	4060	4060	4055	497
485	20230609	125600	435426325	4055	4055	4055	4055	10
486	20230609	125500	435385775	4055	4055	4055	4055	11
487	20230609	125400	435341170	4055	4060	4060	4055	274
488	20230609	125300	434228915	4065	4060	4065	4060	29
489	20230609	125200	434111055	4060	4065	4070	4060	106
490	20230609	125100	433679705	4065	4060	4065	4060	43
491	20230609	125000	433505105	4060	4060	4060	4060	0
492	20230609	124900	433505105	4060	4065	4065	4060	93
493	20230609	124800	433127455	4070	4070	4070	4070	45
494	20230609	124700	432944305	4070	4060	4080	4060	468
495	20230609	124600	431043550	4060	4065	4065	4060	1803
496	20230609	124500	423719695	4070	4065	4070	4065	14
497	20230609	124400	423662720	4070	4070	4070	4070	25
498	20230609	124300	423560970	4070	4070	4080	4070	15
499	20230609	124200	423499840	4080	4080	4080	4080	28
500	20230609	124100	423385600	4065	4065	4065	4065	100
501	20230609	124000	422979100	4085	4085	4085	4085	3
502	20230609	123900	422966845	4085	4075	4085	4075	153
503	20230609	123800	422342610	4075	4075	4075	4075	20
504	20230609	123700	422261110	4060	4060	4060	4060	0
505	20230609	123600	422261110	4060	4065	4065	4060	357
506	20230609	123500	420810295	4090	4090	4090	4090	0
507	20230609	123400	420810295	4090	4090	4090	4090	0
508	20230609	123300	420810295	4090	4090	4090	4090	0
509	20230609	123200	420810295	4090	4090	4090	4090	0
510	20230609	123100	420810295	4090	4090	4090	4090	0
511	20230609	123000	420810295	4090	4070	4090	4070	353
512	20230609	122900	419367055	4060	4055	4060	4055	49
513	20230609	122800	419168130	4055	4055	4055	4055	15
514	20230609	122700	419107305	4055	4055	4055	4055	17
515	20230609	122600	419038370	4055	4055	4060	4055	411
516	20230609	122500	417371730	4055	4055	4055	4055	66
517	20230609	122400	417104100	4055	4055	4055	4055	0
518	20230609	122300	417104100	4055	4075	4075	4055	1252
519	20230609	122200	412024250	4075	4080	4080	4075	667
520	20230609	122100	409303225	4080	4085	4085	4055	1481
521	20230609	122000	403289090	4070	4070	4070	4070	1
522	20230609	121900	403285020	4095	4095	4095	4095	0
523	20230609	121800	403285020	4095	4070	4095	4070	60
524	20230609	121700	403039570	4095	4095	4095	4095	0
525	20230609	121600	403039570	4095	4095	4095	4095	0
526	20230609	121500	403039570	4095	4095	4095	4095	1
527	20230609	121400	403035475	4065	4095	4095	4065	15
528	20230609	121300	402974470	4060	4065	4065	4060	530
529	20230609	121200	400820270	4065	4095	4095	4060	5410
530	20230609	121100	378794710	4095	4090	4095	4090	136
531	20230609	121000	378237800	4090	4095	4095	4090	10
532	20230609	120900	378196860	4090	4090	4090	4090	57
533	20230609	120800	377963730	4090	4090	4090	4090	8
534	20230609	120700	377931010	4090	4090	4090	4090	8
535	20230609	120600	377898290	4095	4095	4095	4095	220
536	20230609	120500	376997390	4090	4090	4090	4090	0
537	20230609	120400	376997390	4090	4090	4090	4090	6
538	20230609	120300	376972850	4090	4090	4090	4090	1
539	20230609	120200	376968760	4095	4095	4095	4090	788
540	20230609	120100	373745140	4095	4095	4095	4095	131
541	20230609	120000	373208695	4100	4105	4105	4095	3471
542	20230609	115900	358977410	4105	4105	4105	4105	0
543	20230609	115800	358977410	4105	4110	4110	4105	441
544	20230609	115700	357166870	4105	4105	4105	4105	193
545	20230609	115600	356374605	4130	4130	4130	4130	0
546	20230609	115500	356374605	4130	4130	4130	4130	0
547	20230609	115400	356374605	4130	4130	4130	4130	1
548	20230609	115300	356370475	4105	4105	4105	4105	1958
549	20230609	115200	348332885	4130	4130	4130	4130	0
550	20230609	115100	348332885	4130	4130	4130	4130	0
551	20230609	115000	348332885	4130	4130	4130	4130	0
552	20230609	114900	348332885	4130	4130	4130	4130	0
553	20230609	114800	348332885	4130	4115	4130	4115	37
554	20230609	114700	348180615	4115	4115	4115	4115	1
555	20230609	114600	348176500	4115	4115	4115	4115	0
556	20230609	114500	348176500	4115	4115	4115	4115	0
557	20230609	114400	348176500	4115	4115	4115	4115	0
558	20230609	114300	348176500	4115	4115	4115	4115	0
559	20230609	114200	348176500	4115	4115	4115	4115	0
560	20230609	114100	348176500	4115	4115	4115	4115	0
561	20230609	114000	348176500	4115	4100	4115	4100	853
562	20230609	113900	344678925	4100	4100	4100	4100	86
563	20230609	113800	344326325	4105	4100	4105	4100	388
564	20230609	113700	342735475	4105	4110	4110	4105	1974
565	20230609	113600	334632200	4105	4110	4110	4105	798
566	20230609	113500	331355360	4120	4120	4120	4120	0
567	20230609	113400	331355360	4120	4120	4120	4120	0
568	20230609	113300	331355360	4120	4115	4120	4115	10
569	20230609	113200	331314205	4115	4115	4115	4105	3315
570	20230609	113100	317683730	4115	4115	4115	4115	0
571	20230609	113000	317683730	4115	4115	4115	4115	19
572	20230609	112900	317605545	4115	4115	4115	4115	34
573	20230609	112800	317465635	4120	4115	4120	4115	101
574	20230609	112700	317049520	4115	4120	4120	4115	12
575	20230609	112600	317000090	4120	4120	4120	4120	50
576	20230609	112500	316794090	4120	4120	4120	4120	0
577	20230609	112400	316794090	4120	4115	4120	4115	29
578	20230609	112300	316674670	4115	4115	4115	4115	232
579	20230609	112200	315719990	4115	4115	4115	4115	114
580	20230609	112100	315250880	4115	4125	4125	4115	3072
581	20230609	112000	302591515	4130	4125	4130	4125	47
582	20230609	111900	302397635	4125	4135	4135	4125	1264
583	20230609	111800	297180055	4130	4130	4130	4130	4
584	20230609	111700	297163535	4130	4130	4130	4130	59
585	20230609	111600	296919865	4130	4130	4130	4130	71
586	20230609	111500	296626635	4130	4140	4140	4125	1539
587	20230609	111400	290267035	4140	4145	4145	4140	370
588	20230609	111300	288734235	4140	4140	4140	4140	2
589	20230609	111200	288725955	4145	4145	4145	4145	0
590	20230609	111100	288725955	4145	4145	4145	4145	75
591	20230609	111000	288415080	4145	4145	4145	4145	148
592	20230609	110900	287801620	4145	4145	4145	4145	5
593	20230609	110800	287780895	4150	4145	4150	4145	146
594	20230609	110700	287175715	4145	4145	4145	4145	4
595	20230609	110600	287159135	4145	4145	4145	4145	124
596	20230609	110500	286645155	4150	4150	4150	4150	7
597	20230609	110400	286616105	4150	4150	4150	4150	0
598	20230609	110300	286616105	4150	4150	4150	4150	0
599	20230609	110200	286616105	4150	4135	4150	4135	22
600	20230609	110100	286525105	4135	4130	4135	4130	422
601	20230609	110000	284782225	4135	4135	4135	4135	34
602	20230609	105900	284641635	4140	4145	4145	4140	69
603	20230609	105800	284355785	4145	4145	4145	4145	396
604	20230609	105700	282714365	4145	4145	4145	4145	445
605	20230609	105600	280869840	4145	4145	4145	4145	12
606	20230609	105500	280820100	4145	4145	4145	4145	212
607	20230609	105400	279941360	4145	4150	4150	4145	125
608	20230609	105300	279422735	4155	4155	4155	4155	0
609	20230609	105200	279422735	4155	4155	4155	4155	0
610	20230609	105100	279422735	4155	4155	4155	4155	0
611	20230609	105000	279422735	4155	4155	4155	4155	1
612	20230609	104900	279418580	4150	4150	4150	4150	24
613	20230609	104800	279318980	4150	4155	4155	4150	136
614	20230609	104700	278754070	4155	4155	4155	4155	24
615	20230609	104600	278654350	4155	4155	4155	4155	6
616	20230609	104500	278629420	4155	4160	4160	4155	7
617	20230609	104400	278600315	4160	4160	4160	4160	55
618	20230609	104300	278371515	4160	4160	4160	4155	78
619	20230609	104200	278047050	4150	4150	4150	4150	127
620	20230609	104100	277520000	4150	4150	4150	4150	11
621	20230609	104000	277474350	4155	4150	4155	4150	3046
622	20230609	103900	264818455	4160	4155	4160	4155	125
623	20230609	103800	264299075	4155	4155	4155	4155	1
624	20230609	103700	264294920	4150	4145	4150	4145	292
625	20230609	103600	263083620	4145	4145	4145	4145	14
626	20230609	103500	263025590	4145	4145	4145	4145	0
627	20230609	103400	263025590	4145	4145	4145	4145	43
628	20230609	103300	262847355	4145	4135	4145	4125	1198
629	20230609	103200	257899610	4135	4135	4135	4135	72
630	20230609	103100	257601890	4140	4135	4140	4135	3
631	20230609	103000	257589475	4135	4140	4150	4135	1048
632	20230609	102900	253253780	4135	4140	4140	4135	168
633	20230609	102800	252558840	4140	4140	4140	4140	102
634	20230609	102700	252136560	4140	4140	4140	4140	36
635	20230609	102600	251987520	4140	4140	4140	4140	438
636	20230609	102500	250174200	4140	4140	4140	4140	45
637	20230609	102400	249987900	4145	4145	4145	4145	0
638	20230609	102300	249987900	4145	4145	4145	4145	0
639	20230609	102200	249987900	4145	4140	4145	4130	1246
640	20230609	102100	244839805	4145	4145	4145	4145	24
641	20230609	102000	244740325	4145	4145	4145	4145	1
642	20230609	101900	244736180	4145	4145	4145	4145	0
643	20230609	101800	244736180	4145	4145	4145	4145	5
644	20230609	101700	244715455	4135	4135	4145	4135	289
645	20230609	101600	243520375	4135	4135	4135	4125	1213
646	20230609	101500	238512770	4135	4135	4135	4125	523
647	20230609	101400	236355165	4125	4130	4130	4125	89
648	20230609	101300	235988020	4135	4125	4135	4125	247
649	20230609	101200	234968105	4125	4125	4125	4125	1
650	20230609	101100	234963980	4115	4130	4130	4115	2102
651	20230609	101000	226305460	4130	4125	4130	4125	19
652	20230609	100900	226227060	4120	4115	4120	4115	317
653	20230609	100800	224921340	4120	4135	4135	4120	41
654	20230609	100700	224752280	4135	4125	4135	4115	257
655	20230609	100600	223693065	4125	4125	4125	4125	136
656	20230609	100500	223132065	4110	4110	4110	4110	0
657	20230609	100400	223132065	4110	4110	4115	4110	1069
658	20230609	100300	218738025	4105	4120	4120	4105	2278
659	20230609	100200	209377530	4115	4115	4125	4115	988
660	20230609	100100	205309905	4115	4115	4115	4115	749
661	20230609	100000	202227770	4115	4135	4135	4115	4515
662	20230609	095900	183623660	4135	4135	4135	4135	30
663	20230609	095800	183499610	4135	4140	4140	4130	545
664	20230609	095700	181246775	4140	4135	4140	4130	513
665	20230609	095600	179126320	4135	4135	4135	4125	849
666	20230609	095500	175623725	4135	4130	4135	4125	220
667	20230609	095400	174715150	4135	4135	4135	4135	274
668	20230609	095300	173582160	4135	4135	4135	4125	3179
669	20230609	095200	160451580	4140	4150	4155	4140	3805
670	20230609	095100	144688780	4150	4180	4180	4150	4824
671	20230609	095000	124627695	4175	4180	4180	4175	415
672	20230609	094900	122893065	4180	4180	4180	4180	1011
673	20230609	094800	118667085	4190	4190	4190	4190	0
674	20230609	094700	118667085	4190	4190	4190	4180	379
675	20230609	094600	117079365	4190	4180	4190	4180	545
676	20230609	094500	114800065	4190	4180	4190	4180	221
677	20230609	094400	113876275	4185	4185	4185	4185	100
678	20230609	094300	113457775	4180	4190	4190	4180	675
679	20230609	094200	110630455	4190	4190	4190	4185	413
680	20230609	094100	108901045	4200	4200	4200	4200	1
681	20230609	094000	108896845	4190	4190	4190	4190	532
682	20230609	093900	106667765	4200	4200	4200	4200	20
683	20230609	093800	106583765	4200	4200	4200	4190	1363
684	20230609	093700	100872775	4200	4200	4200	4200	0
685	20230609	093600	100872775	4200	4200	4200	4200	1
686	20230609	093500	100868575	4200	4200	4200	4200	0
687	20230609	093400	100868575	4200	4200	4200	4200	1
688	20230609	093300	100864375	4210	4205	4210	4200	63
689	20230609	093200	100599590	4210	4185	4210	4180	745
690	20230609	093100	97482635	4210	4210	4210	4210	2
691	20230609	093000	97474215	4210	4180	4210	4175	377
692	20230609	092900	95897875	4180	4195	4195	4180	674
693	20230609	092800	93076660	4200	4200	4200	4200	89
694	20230609	092700	92702860	4210	4210	4210	4210	0
695	20230609	092600	92702860	4210	4210	4210	4210	35
696	20230609	092500	92555510	4210	4210	4210	4210	9
697	20230609	092400	92517620	4210	4190	4210	4185	303
698	20230609	092300	91248120	4190	4190	4190	4190	2215
699	20230609	092200	81967270	4190	4200	4200	4190	6321
700	20230609	092100	55467360	4200	4205	4205	4200	134
701	20230609	092000	54904555	4205	4210	4210	4205	258
702	20230609	091900	53819265	4210	4220	4220	4210	1130
703	20230609	091800	49056375	4220	4215	4220	4215	123
704	20230609	091700	48537890	4205	4205	4205	4205	277
705	20230609	091600	47373105	4205	4205	4205	4205	223
706	20230609	091500	46435390	4205	4210	4210	4205	402
707	20230609	091400	44744480	4205	4210	4210	4205	632
708	20230609	091300	42084260	4205	4205	4205	4205	78
709	20230609	091200	41756270	4205	4205	4205	4205	6
710	20230609	091100	41731040	4205	4205	4205	4190	446
711	20230609	091000	39861550	4205	4200	4205	4200	312
712	20230609	090900	38550135	4200	4205	4205	4185	1094
713	20230609	090800	33970330	4185	4190	4205	4185	1883
714	20230609	090700	26081495	4200	4200	4200	4200	660
715	20230609	090600	23309495	4200	4200	4200	4190	1842
716	20230609	090500	15582710	4200	4200	4200	4195	405
717	20230609	090400	13883080	4200	4220	4220	4200	184
718	20230609	090300	13106980	4240	4240	4240	4240	0
719	20230609	090200	13106980	4240	4230	4240	4230	114
720	20230609	090100	12623820	4240	4250	4255	4190	1947
721	20230609	090000	4373420	4240	4235	4240	4230	1033