KissMeData/353810/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210400	968328245	4085	4085	4085	4085	9953
3	20230614	210300	968328245	4085	4085	4085	4085	0
4	20230614	210200	968328245	4085	4085	4085	4085	0
5	20230614	210100	968328245	4085	4085	4085	4085	0
6	20230614	210000	968328245	4085	4085	4085	4085	0
7	20230614	205900	968328245	4085	4085	4085	4085	0
8	20230614	205800	968328245	4085	4085	4085	4085	0
9	20230614	205700	968328245	4085	4085	4085	4085	0
10	20230614	205600	968328245	4085	4085	4085	4085	0
11	20230614	205500	968328245	4085	4085	4085	4085	0
12	20230614	205400	968328245	4085	4085	4085	4085	0
13	20230614	205300	968328245	4085	4085	4085	4085	0
14	20230614	205200	968328245	4085	4085	4085	4085	0
15	20230614	205100	968328245	4085	4085	4085	4085	0
16	20230614	205000	968328245	4085	4085	4085	4085	0
17	20230614	204900	968328245	4085	4085	4085	4085	0
18	20230614	204800	968328245	4085	4085	4085	4085	0
19	20230614	204700	968328245	4085	4085	4085	4085	0
20	20230614	204600	968328245	4085	4085	4085	4085	0
21	20230614	204500	968328245	4085	4085	4085	4085	0
22	20230614	204400	968328245	4085	4085	4085	4085	0
23	20230614	204300	968328245	4085	4085	4085	4085	0
24	20230614	204200	968328245	4085	4085	4085	4085	0
25	20230614	204100	968328245	4085	4085	4085	4085	0
26	20230614	204000	968328245	4085	4085	4085	4085	0
27	20230614	203900	968328245	4085	4085	4085	4085	0
28	20230614	203800	968328245	4085	4085	4085	4085	0
29	20230614	203700	968328245	4085	4085	4085	4085	0
30	20230614	203600	968328245	4085	4085	4085	4085	0
31	20230614	203500	968328245	4085	4085	4085	4085	0
32	20230614	203400	968328245	4085	4085	4085	4085	9953
33	20230614	203300	968328245	4085	4085	4085	4085	0
34	20230614	203200	968328245	4085	4085	4085	4085	0
35	20230614	203100	968328245	4085	4085	4085	4085	0
36	20230614	203000	968328245	4085	4085	4085	4085	0
37	20230614	202900	968328245	4085	4085	4085	4085	0
38	20230614	202800	968328245	4085	4085	4085	4085	0
39	20230614	202700	968328245	4085	4085	4085	4085	0
40	20230614	202600	968328245	4085	4085	4085	4085	0
41	20230614	202500	968328245	4085	4085	4085	4085	0
42	20230614	202400	968328245	4085	4085	4085	4085	0
43	20230614	202300	968328245	4085	4085	4085	4085	0
44	20230614	202200	968328245	4085	4085	4085	4085	0
45	20230614	202100	968328245	4085	4085	4085	4085	0
46	20230614	202000	968328245	4085	4085	4085	4085	0
47	20230614	201900	968328245	4085	4085	4085	4085	0
48	20230614	201800	968328245	4085	4085	4085	4085	0
49	20230614	201700	968328245	4085	4085	4085	4085	0
50	20230614	201600	968328245	4085	4085	4085	4085	0
51	20230614	201500	968328245	4085	4085	4085	4085	0
52	20230614	201400	968328245	4085	4085	4085	4085	0
53	20230614	201300	968328245	4085	4085	4085	4085	0
54	20230614	201200	968328245	4085	4085	4085	4085	0
55	20230614	201100	968328245	4085	4085	4085	4085	0
56	20230614	201000	968328245	4085	4085	4085	4085	0
57	20230614	200900	968328245	4085	4085	4085	4085	0
58	20230614	200800	968328245	4085	4085	4085	4085	0
59	20230614	200700	968328245	4085	4085	4085	4085	0
60	20230614	200600	968328245	4085	4085	4085	4085	0
61	20230614	200500	968328245	4085	4085	4085	4085	0
62	20230614	200400	968328245	4085	4085	4085	4085	9953
63	20230614	200300	968328245	4085	4085	4085	4085	0
64	20230614	200200	968328245	4085	4085	4085	4085	0
65	20230614	200100	968328245	4085	4085	4085	4085	0
66	20230614	200000	968328245	4085	4085	4085	4085	0
67	20230614	195900	968328245	4085	4085	4085	4085	0
68	20230614	195800	968328245	4085	4085	4085	4085	0
69	20230614	195700	968328245	4085	4085	4085	4085	0
70	20230614	195600	968328245	4085	4085	4085	4085	0
71	20230614	195500	968328245	4085	4085	4085	4085	0
72	20230614	195400	968328245	4085	4085	4085	4085	0
73	20230614	195300	968328245	4085	4085	4085	4085	0
74	20230614	195200	968328245	4085	4085	4085	4085	0
75	20230614	195100	968328245	4085	4085	4085	4085	0
76	20230614	195000	968328245	4085	4085	4085	4085	0
77	20230614	194900	968328245	4085	4085	4085	4085	0
78	20230614	194800	968328245	4085	4085	4085	4085	0
79	20230614	194700	968328245	4085	4085	4085	4085	0
80	20230614	194600	968328245	4085	4085	4085	4085	0
81	20230614	194500	968328245	4085	4085	4085	4085	0
82	20230614	194400	968328245	4085	4085	4085	4085	0
83	20230614	194300	968328245	4085	4085	4085	4085	0
84	20230614	194200	968328245	4085	4085	4085	4085	0
85	20230614	194100	968328245	4085	4085	4085	4085	0
86	20230614	194000	968328245	4085	4085	4085	4085	0
87	20230614	193900	968328245	4085	4085	4085	4085	0
88	20230614	193800	968328245	4085	4085	4085	4085	0
89	20230614	193700	968328245	4085	4085	4085	4085	0
90	20230614	193600	968328245	4085	4085	4085	4085	0
91	20230614	193500	968328245	4085	4085	4085	4085	0
92	20230614	193400	968328245	4085	4085	4085	4085	9953
93	20230614	193300	968328245	4085	4085	4085	4085	0
94	20230614	193200	968328245	4085	4085	4085	4085	0
95	20230614	193100	968328245	4085	4085	4085	4085	0
96	20230614	193000	968328245	4085	4085	4085	4085	0
97	20230614	192900	968328245	4085	4085	4085	4085	0
98	20230614	192800	968328245	4085	4085	4085	4085	0
99	20230614	192700	968328245	4085	4085	4085	4085	0
100	20230614	192600	968328245	4085	4085	4085	4085	0
101	20230614	192500	968328245	4085	4085	4085	4085	0
102	20230614	192400	968328245	4085	4085	4085	4085	0
103	20230614	192300	968328245	4085	4085	4085	4085	0
104	20230614	192200	968328245	4085	4085	4085	4085	0
105	20230614	192100	968328245	4085	4085	4085	4085	0
106	20230614	192000	968328245	4085	4085	4085	4085	0
107	20230614	191900	968328245	4085	4085	4085	4085	0
108	20230614	191800	968328245	4085	4085	4085	4085	0
109	20230614	191700	968328245	4085	4085	4085	4085	0
110	20230614	191600	968328245	4085	4085	4085	4085	0
111	20230614	191500	968328245	4085	4085	4085	4085	0
112	20230614	191400	968328245	4085	4085	4085	4085	0
113	20230614	191300	968328245	4085	4085	4085	4085	0
114	20230614	191200	968328245	4085	4085	4085	4085	0
115	20230614	191100	968328245	4085	4085	4085	4085	0
116	20230614	191000	968328245	4085	4085	4085	4085	0
117	20230614	190900	968328245	4085	4085	4085	4085	0
118	20230614	190800	968328245	4085	4085	4085	4085	0
119	20230614	190700	968328245	4085	4085	4085	4085	0
120	20230614	190600	968328245	4085	4085	4085	4085	0
121	20230614	190500	968328245	4085	4085	4085	4085	0
122	20230614	190400	968328245	4085	4085	4085	4085	9953
123	20230614	190300	968328245	4085	4085	4085	4085	0
124	20230614	190200	968328245	4085	4085	4085	4085	0
125	20230614	190100	968328245	4085	4085	4085	4085	0
126	20230614	190000	968328245	4085	4085	4085	4085	0
127	20230614	185900	968328245	4085	4085	4085	4085	0
128	20230614	185800	968328245	4085	4085	4085	4085	0
129	20230614	185700	968328245	4085	4085	4085	4085	0
130	20230614	185600	968328245	4085	4085	4085	4085	0
131	20230614	185500	968328245	4085	4085	4085	4085	0
132	20230614	185400	968328245	4085	4085	4085	4085	0
133	20230614	185300	968328245	4085	4085	4085	4085	0
134	20230614	185200	968328245	4085	4085	4085	4085	0
135	20230614	185100	968328245	4085	4085	4085	4085	0
136	20230614	185000	968328245	4085	4085	4085	4085	0
137	20230614	184900	968328245	4085	4085	4085	4085	0
138	20230614	184800	968328245	4085	4085	4085	4085	0
139	20230614	184700	968328245	4085	4085	4085	4085	0
140	20230614	184600	968328245	4085	4085	4085	4085	0
141	20230614	184500	968328245	4085	4085	4085	4085	0
142	20230614	184400	968328245	4085	4085	4085	4085	0
143	20230614	184300	968328245	4085	4085	4085	4085	0
144	20230614	184200	968328245	4085	4085	4085	4085	0
145	20230614	184100	968328245	4085	4085	4085	4085	0
146	20230614	184000	968328245	4085	4085	4085	4085	0
147	20230614	183900	968328245	4085	4085	4085	4085	0
148	20230614	183800	968328245	4085	4085	4085	4085	0
149	20230614	183700	968328245	4085	4085	4085	4085	0
150	20230614	183600	968328245	4085	4085	4085	4085	0
151	20230614	183500	968328245	4085	4085	4085	4085	0
152	20230614	183400	968328245	4085	4085	4085	4085	9953
153	20230614	183300	968328245	4085	4085	4085	4085	0
154	20230614	183200	968328245	4085	4085	4085	4085	0
155	20230614	183100	968328245	4085	4085	4085	4085	0
156	20230614	183000	968328245	4085	4085	4085	4085	0
157	20230614	182900	968328245	4085	4085	4085	4085	0
158	20230614	182800	968328245	4085	4085	4085	4085	0
159	20230614	182700	968328245	4085	4085	4085	4085	0
160	20230614	182600	968328245	4085	4085	4085	4085	0
161	20230614	182500	968328245	4085	4085	4085	4085	0
162	20230614	182400	968328245	4085	4085	4085	4085	0
163	20230614	182300	968328245	4085	4085	4085	4085	0
164	20230614	182200	968328245	4085	4085	4085	4085	0
165	20230614	182100	968328245	4085	4085	4085	4085	0
166	20230614	182000	968328245	4085	4085	4085	4085	0
167	20230614	181900	968328245	4085	4085	4085	4085	0
168	20230614	181800	968328245	4085	4085	4085	4085	0
169	20230614	181700	968328245	4085	4085	4085	4085	0
170	20230614	181600	968328245	4085	4085	4085	4085	0
171	20230614	181500	968328245	4085	4085	4085	4085	0
172	20230614	181400	968328245	4085	4085	4085	4085	0
173	20230614	181300	968328245	4085	4085	4085	4085	0
174	20230614	181200	968328245	4085	4085	4085	4085	0
175	20230614	181100	968328245	4085	4085	4085	4085	0
176	20230614	181000	968328245	4085	4085	4085	4085	0
177	20230614	180900	968328245	4085	4085	4085	4085	0
178	20230614	180800	968328245	4085	4085	4085	4085	0
179	20230614	180700	968328245	4085	4085	4085	4085	0
180	20230614	180600	968328245	4085	4085	4085	4085	0
181	20230614	180500	968328245	4085	4085	4085	4085	0
182	20230614	180400	968328245	4085	4085	4085	4085	9953
183	20230614	180300	968328245	4085	4085	4085	4085	0
184	20230614	180200	968328245	4085	4085	4085	4085	0
185	20230614	180100	968328245	4085	4085	4085	4085	0
186	20230614	180000	968328245	4085	4085	4085	4085	0
187	20230614	175900	968328245	4085	4085	4085	4085	0
188	20230614	175800	968328245	4085	4085	4085	4085	0
189	20230614	175700	968328245	4085	4085	4085	4085	0
190	20230614	175600	968328245	4085	4085	4085	4085	0
191	20230614	175500	968328245	4085	4085	4085	4085	0
192	20230614	175400	968328245	4085	4085	4085	4085	0
193	20230614	175300	968328245	4085	4085	4085	4085	0
194	20230614	175200	968328245	4085	4085	4085	4085	0
195	20230614	175100	968328245	4085	4085	4085	4085	0
196	20230614	175000	968328245	4085	4085	4085	4085	0
197	20230614	174900	968328245	4085	4085	4085	4085	0
198	20230614	174800	968328245	4085	4085	4085	4085	0
199	20230614	174700	968328245	4085	4085	4085	4085	0
200	20230614	174600	968328245	4085	4085	4085	4085	0
201	20230614	174500	968328245	4085	4085	4085	4085	0
202	20230614	174400	968328245	4085	4085	4085	4085	0
203	20230614	174300	968328245	4085	4085	4085	4085	0
204	20230614	174200	968328245	4085	4085	4085	4085	0
205	20230614	174100	968328245	4085	4085	4085	4085	0
206	20230614	174000	968328245	4085	4085	4085	4085	0
207	20230614	173900	968328245	4085	4085	4085	4085	0
208	20230614	173800	968328245	4085	4085	4085	4085	0
209	20230614	173700	968328245	4085	4085	4085	4085	0
210	20230614	173600	968328245	4085	4085	4085	4085	0
211	20230614	173500	968328245	4085	4085	4085	4085	0
212	20230614	173400	968328245	4085	4085	4085	4085	9953
213	20230614	173300	968328245	4085	4085	4085	4085	0
214	20230614	173200	968328245	4085	4085	4085	4085	0
215	20230614	173100	968328245	4085	4085	4085	4085	0
216	20230614	173000	968328245	4085	4085	4085	4085	0
217	20230614	172900	968328245	4085	4085	4085	4085	0
218	20230614	172800	968328245	4085	4085	4085	4085	0
219	20230614	172700	968328245	4085	4085	4085	4085	0
220	20230614	172600	968328245	4085	4085	4085	4085	0
221	20230614	172500	968328245	4085	4085	4085	4085	0
222	20230614	172400	968328245	4085	4085	4085	4085	0
223	20230614	172300	968328245	4085	4085	4085	4085	0
224	20230614	172200	968328245	4085	4085	4085	4085	0
225	20230614	172100	968328245	4085	4085	4085	4085	0
226	20230614	172000	968328245	4085	4085	4085	4085	0
227	20230614	171900	968328245	4085	4085	4085	4085	0
228	20230614	171800	968328245	4085	4085	4085	4085	0
229	20230614	171700	968328245	4085	4085	4085	4085	0
230	20230614	171600	968328245	4085	4085	4085	4085	0
231	20230614	171500	968328245	4085	4085	4085	4085	0
232	20230614	171400	968328245	4085	4085	4085	4085	0
233	20230614	171300	968328245	4085	4085	4085	4085	0
234	20230614	171200	968328245	4085	4085	4085	4085	0
235	20230614	171100	968328245	4085	4085	4085	4085	0
236	20230614	171000	968328245	4085	4085	4085	4085	0
237	20230614	170900	968328245	4085	4085	4085	4085	0
238	20230614	170800	968328245	4085	4085	4085	4085	0
239	20230614	170700	968328245	4085	4085	4085	4085	0
240	20230614	170600	968328245	4085	4085	4085	4085	0
241	20230614	170500	968328245	4085	4085	4085	4085	0
242	20230614	170400	968328245	4085	4085	4085	4085	9953
243	20230614	170300	968328245	4085	4085	4085	4085	0
244	20230614	170200	968328245	4085	4085	4085	4085	0
245	20230614	170100	968328245	4085	4085	4085	4085	0
246	20230614	170000	968328245	4085	4085	4085	4085	0
247	20230614	165900	968328245	4085	4085	4085	4085	0
248	20230614	165800	968328245	4085	4085	4085	4085	0
249	20230614	165700	968328245	4085	4085	4085	4085	0
250	20230614	165600	968328245	4085	4085	4085	4085	0
251	20230614	165500	968328245	4085	4085	4085	4085	0
252	20230614	165400	968328245	4085	4085	4085	4085	0
253	20230614	165300	968328245	4085	4085	4085	4085	0
254	20230614	165200	968328245	4085	4085	4085	4085	0
255	20230614	165100	968328245	4085	4085	4085	4085	0
256	20230614	165000	968328245	4085	4085	4085	4085	0
257	20230614	164900	968328245	4085	4085	4085	4085	0
258	20230614	164800	968328245	4085	4085	4085	4085	0
259	20230614	164700	968328245	4085	4085	4085	4085	0
260	20230614	164600	968328245	4085	4085	4085	4085	0
261	20230614	164500	968328245	4085	4085	4085	4085	0
262	20230614	164400	968328245	4085	4085	4085	4085	0
263	20230614	164300	968328245	4085	4085	4085	4085	0
264	20230614	164200	968328245	4085	4085	4085	4085	0
265	20230614	164100	968328245	4085	4085	4085	4085	0
266	20230614	164000	968328245	4085	4085	4085	4085	0
267	20230614	163900	968328245	4085	4085	4085	4085	0
268	20230614	163800	968328245	4085	4085	4085	4085	0
269	20230614	163700	968328245	4085	4085	4085	4085	0
270	20230614	163600	968328245	4085	4085	4085	4085	0
271	20230614	163500	968328245	4085	4085	4085	4085	0
272	20230614	163400	968328245	4085	4085	4085	4085	9953
273	20230614	163300	968328245	4085	4085	4085	4085	0
274	20230614	163200	968328245	4085	4085	4085	4085	0
275	20230614	163100	968328245	4085	4085	4085	4085	0
276	20230614	163000	968328245	4085	4085	4085	4085	0
277	20230614	162900	968328245	4085	4085	4085	4085	0
278	20230614	162800	968328245	4085	4085	4085	4085	0
279	20230614	162700	968328245	4085	4085	4085	4085	0
280	20230614	162600	968328245	4085	4085	4085	4085	0
281	20230614	162500	968328245	4085	4085	4085	4085	0
282	20230614	162400	968328245	4085	4085	4085	4085	0
283	20230614	162300	968328245	4085	4085	4085	4085	0
284	20230614	162200	968328245	4085	4085	4085	4085	0
285	20230614	162100	968328245	4085	4085	4085	4085	0
286	20230614	162000	968328245	4085	4085	4085	4085	0
287	20230614	161900	968328245	4085	4085	4085	4085	0
288	20230614	161800	968328245	4085	4085	4085	4085	0
289	20230614	161700	968328245	4085	4085	4085	4085	0
290	20230614	161600	968328245	4085	4085	4085	4085	0
291	20230614	161500	968328245	4085	4085	4085	4085	0
292	20230614	161400	968328245	4085	4085	4085	4085	0
293	20230614	161300	968328245	4085	4085	4085	4085	0
294	20230614	161200	968328245	4085	4085	4085	4085	0
295	20230614	161100	968328245	4085	4085	4085	4085	0
296	20230614	161000	968328245	4085	4085	4085	4085	0
297	20230614	160900	968328245	4085	4085	4085	4085	0
298	20230614	160800	968328245	4085	4085	4085	4085	0
299	20230614	160700	968328245	4085	4085	4085	4085	0
300	20230614	160600	968328245	4085	4085	4085	4085	0
301	20230614	160500	968328245	4085	4085	4085	4085	0
302	20230614	160400	968328245	4085	4085	4085	4085	9953
303	20230614	160300	968328245	4085	4085	4085	4085	0
304	20230614	160200	968328245	4085	4085	4085	4085	0
305	20230614	160100	968328245	4085	4085	4085	4085	0
306	20230614	160000	968328245	4085	4085	4085	4085	0
307	20230614	155900	968328245	4085	4085	4085	4085	0
308	20230614	155800	968328245	4085	4085	4085	4085	0
309	20230614	155700	968328245	4085	4085	4085	4085	0
310	20230614	155600	968328245	4085	4085	4085	4085	0
311	20230614	155500	968328245	4085	4085	4085	4085	0
312	20230614	155400	968328245	4085	4085	4085	4085	0
313	20230614	155300	968328245	4085	4085	4085	4085	0
314	20230614	155200	968328245	4085	4085	4085	4085	0
315	20230614	155100	968328245	4085	4085	4085	4085	0
316	20230614	155000	968328245	4085	4085	4085	4085	0
317	20230614	154900	968328245	4085	4085	4085	4085	0
318	20230614	154800	968328245	4085	4085	4085	4085	0
319	20230614	154700	968328245	4085	4085	4085	4085	0
320	20230614	154600	968328245	4085	4085	4085	4085	0
321	20230614	154500	968328245	4085	4085	4085	4085	0
322	20230614	154400	968328245	4085	4085	4085	4085	0
323	20230614	154300	968328245	4085	4085	4085	4085	0
324	20230614	154200	968328245	4085	4085	4085	4085	0
325	20230614	154100	968328245	4085	4085	4085	4085	0
326	20230614	154000	968328245	4085	4085	4085	4085	0
327	20230614	153900	968328245	4085	4085	4085	4085	0
328	20230614	153800	968328245	4085	4085	4085	4085	0
329	20230614	153700	968328245	4085	4085	4085	4085	0
330	20230614	153600	968328245	4085	4085	4085	4085	0
331	20230614	153500	968328245	4085	4085	4085	4085	0
332	20230614	153400	968328245	4085	4085	4085	4085	9953
333	20230614	153300	968328245	4085	4085	4085	4085	0
334	20230614	153200	968328245	4085	4085	4085	4085	0
335	20230614	153100	968328245	4085	4085	4085	4085	0
336	20230614	153000	968328245	4085	4085	4085	4085	9953
337	20230614	152900	927670240	4090	4090	4090	4090	0
338	20230614	152800	927670240	4090	4090	4090	4090	0
339	20230614	152700	927670240	4090	4090	4090	4090	0
340	20230614	152600	927670240	4090	4090	4090	4090	0
341	20230614	152500	927670240	4090	4090	4090	4090	0
342	20230614	152400	927670240	4090	4090	4090	4090	0
343	20230614	152300	927670240	4090	4090	4090	4090	0
344	20230614	152200	927670240	4090	4090	4090	4090	0
345	20230614	152100	927670240	4090	4090	4090	4090	0
346	20230614	152000	927670240	4090	4090	4090	4090	0
347	20230614	151900	927670240	4090	4105	4120	4090	5140
348	20230614	151800	906551380	4110	4100	4110	4095	5407
349	20230614	151700	884346650	4095	4095	4100	4095	708
350	20230614	151600	881446385	4100	4100	4100	4100	1
351	20230614	151500	881442285	4100	4090	4100	4090	401
352	20230614	151400	879802185	4105	4105	4105	4105	0
353	20230614	151300	879802185	4105	4105	4105	4105	0
354	20230614	151200	879802185	4105	4100	4105	4100	353
355	20230614	151100	878354880	4085	4085	4100	4085	92
356	20230614	151000	877978295	4105	4105	4105	4105	0
357	20230614	150900	877978295	4105	4085	4105	4085	2
358	20230614	150800	877970105	4105	4105	4105	4105	2
359	20230614	150700	877961895	4085	4105	4105	4085	281
360	20230614	150600	876813990	4110	4100	4110	4100	665
361	20230614	150500	874086665	4100	4090	4100	4090	3201
362	20230614	150400	860976565	4100	4085	4100	4085	3992
363	20230614	150300	844653775	4085	4085	4085	4085	1
364	20230614	150200	844649690	4080	4085	4085	4080	1001
365	20230614	150100	840565605	4070	4070	4070	4070	3
366	20230614	150000	840553395	4085	4080	4085	4080	800
367	20230614	145900	837289390	4080	4070	4080	4070	3
368	20230614	145800	837277160	4080	4070	4080	4070	12
369	20230614	145700	837228290	4065	4065	4065	4065	1
370	20230614	145600	837224225	4080	4085	4085	4080	19
371	20230614	145500	837146635	4065	4085	4085	4065	2
372	20230614	145400	837138485	4065	4065	4065	4065	1
373	20230614	145300	837134420	4085	4065	4085	4065	11
374	20230614	145200	837089685	4065	4085	4085	4060	208
375	20230614	145100	836241075	4060	4085	4085	4060	357
376	20230614	145000	834783795	4075	4075	4075	4075	100
377	20230614	144900	834376295	4075	4075	4075	4075	1
378	20230614	144800	834372220	4085	4075	4085	4075	4
379	20230614	144700	834355910	4075	4075	4075	4075	1
380	20230614	144600	834351835	4085	4085	4085	4070	102
381	20230614	144500	833935180	4060	4065	4065	4060	12
382	20230614	144400	833886405	4085	4075	4085	4070	1163
383	20230614	144300	829144315	4065	4080	4080	4065	402
384	20230614	144200	827504170	4080	4065	4080	4065	331
385	20230614	144100	826158640	4080	4065	4080	4065	242
386	20230614	144000	825174895	4080	4080	4080	4080	0
387	20230614	143900	825174895	4080	4065	4080	4065	25
388	20230614	143800	825073255	4080	4080	4080	4080	1
389	20230614	143700	825069175	4065	4065	4065	4065	48
390	20230614	143600	824874055	4085	4080	4085	4055	3401
391	20230614	143500	811077605	4090	4090	4090	4090	0
392	20230614	143400	811077605	4090	4090	4090	4090	0
393	20230614	143300	811077605	4090	4080	4090	4080	124
394	20230614	143200	810571675	4075	4080	4080	4075	2273
395	20230614	143100	801308315	4090	4090	4090	4090	123
396	20230614	143000	800805245	4090	4090	4090	4090	0
397	20230614	142900	800805245	4090	4090	4090	4090	0
398	20230614	142800	800805245	4090	4090	4090	4090	0
399	20230614	142700	800805245	4090	4090	4090	4090	50
400	20230614	142600	800600745	4090	4090	4090	4090	0
401	20230614	142500	800600745	4090	4085	4090	4080	297
402	20230614	142400	799386455	4085	4085	4085	4085	0
403	20230614	142300	799386455	4085	4080	4085	4075	700
404	20230614	142200	796527845	4085	4085	4085	4080	763
405	20230614	142100	793412300	4085	4075	4085	4075	1321
406	20230614	142000	788029185	4085	4075	4085	4075	564
407	20230614	141900	785730875	4075	4065	4075	4060	301
408	20230614	141800	784508745	4075	4075	4075	4075	0
409	20230614	141700	784508745	4075	4055	4075	4055	301
410	20230614	141600	783288170	4075	4075	4075	4075	0
411	20230614	141500	783288170	4075	4060	4075	4060	81
412	20230614	141400	782959295	4065	4065	4065	4060	1731
413	20230614	141300	775931030	4070	4070	4070	4070	0
414	20230614	141200	775931030	4070	4070	4070	4070	0
415	20230614	141100	775931030	4070	4070	4070	4070	0
416	20230614	141000	775931030	4070	4065	4070	4060	1502
417	20230614	140900	769827900	4070	4070	4070	4065	622
418	20230614	140800	767296370	4070	4085	4085	4070	616
419	20230614	140700	764789010	4090	4090	4090	4090	0
420	20230614	140600	764789010	4090	4090	4090	4090	1
421	20230614	140500	764784920	4080	4075	4080	4070	2620
422	20230614	140400	754104875	4080	4080	4080	4080	182
423	20230614	140300	753362315	4080	4090	4090	4080	718
424	20230614	140200	750429250	4090	4090	4090	4090	0
425	20230614	140100	750429250	4090	4090	4090	4090	0
426	20230614	140000	750429250	4090	4090	4090	4090	1
427	20230614	135900	750425160	4095	4095	4095	4095	0
428	20230614	135800	750425160	4095	4095	4095	4095	10
429	20230614	135700	750384210	4090	4100	4100	4085	521
430	20230614	135600	748253315	4090	4090	4090	4090	19
431	20230614	135500	748175605	4105	4105	4105	4105	0
432	20230614	135400	748175605	4105	4090	4105	4090	501
433	20230614	135300	746126500	4105	4105	4105	4105	0
434	20230614	135200	746126500	4105	4105	4105	4105	1
435	20230614	135100	746122395	4095	4100	4100	4095	219
436	20230614	135000	745225545	4115	4110	4115	4110	1000
437	20230614	134900	741111220	4110	4110	4110	4110	1001
438	20230614	134800	736997110	4100	4100	4100	4100	0
439	20230614	134700	736997110	4100	4115	4115	4100	20
440	20230614	134600	736914960	4115	4105	4115	4105	10
441	20230614	134500	736873875	4105	4100	4105	4100	20
442	20230614	134400	736791870	4100	4100	4100	4100	21
443	20230614	134300	736705770	4105	4105	4105	4105	0
444	20230614	134200	736705770	4105	4100	4105	4090	1049
445	20230614	134100	732404875	4100	4090	4100	4085	301
446	20230614	134000	731175250	4085	4100	4100	4085	358
447	20230614	133900	729707465	4085	4085	4085	4085	0
448	20230614	133800	729707465	4085	4095	4095	4085	300
449	20230614	133700	728481785	4100	4100	4100	4100	0
450	20230614	133600	728481785	4100	4100	4100	4100	0
451	20230614	133500	728481785	4100	4100	4100	4100	48
452	20230614	133400	728284985	4100	4100	4100	4100	0
453	20230614	133300	728284985	4100	4100	4100	4100	0
454	20230614	133200	728284985	4100	4100	4100	4080	5
455	20230614	133100	728264505	4080	4080	4080	4075	3090
456	20230614	133000	715657310	4080	4080	4080	4080	3
457	20230614	132900	715645070	4080	4080	4080	4080	14
458	20230614	132800	715587950	4080	4085	4085	4080	246
459	20230614	132700	714583045	4080	4080	4080	4080	1
460	20230614	132600	714578965	4080	4080	4085	4080	3
461	20230614	132500	714566720	4080	4100	4100	4080	338
462	20230614	132400	713181055	4100	4100	4100	4100	0
463	20230614	132300	713181055	4100	4100	4100	4100	1579
464	20230614	132200	706707155	4100	4100	4100	4100	0
465	20230614	132100	706707155	4100	4110	4110	4100	24
466	20230614	132000	706608535	4100	4110	4110	4100	2001
467	20230614	131900	698393350	4110	4110	4110	4110	16
468	20230614	131800	698327590	4115	4110	4115	4110	13
469	20230614	131700	698274110	4105	4110	4110	4105	295
470	20230614	131600	697061885	4110	4115	4115	4110	597
471	20230614	131500	694605330	4115	4115	4120	4115	361
472	20230614	131400	693118440	4120	4115	4125	4110	2186
473	20230614	131300	684119100	4125	4115	4125	4110	92
474	20230614	131200	683740765	4110	4110	4110	4110	1050
475	20230614	131100	679425265	4100	4100	4100	4100	0
476	20230614	131000	679425265	4100	4100	4100	4100	114
477	20230614	130900	678957865	4095	4110	4110	4095	502
478	20230614	130800	676894660	4110	4130	4130	4110	1333
479	20230614	130700	671389390	4140	4140	4140	4135	1140
480	20230614	130600	666675460	4140	4140	4150	4140	811
481	20230614	130500	663314590	4145	4125	4145	4115	4945
482	20230614	130400	642885700	4130	4105	4135	4105	6055
483	20230614	130300	617963050	4110	4095	4110	4095	2371
484	20230614	130200	608244240	4095	4095	4100	4075	2630
485	20230614	130100	597474420	4090	4085	4090	4085	2024
486	20230614	130000	589198815	4085	4085	4085	4085	0
487	20230614	125900	589198815	4085	4080	4085	4080	251
488	20230614	125800	588174730	4080	4075	4080	4075	1600
489	20230614	125700	581647480	4075	4070	4075	4070	2468
490	20230614	125600	571592935	4070	4070	4070	4070	170
491	20230614	125500	570901035	4070	4070	4070	4070	254
492	20230614	125400	569867255	4075	4075	4075	4075	1
493	20230614	125300	569863180	4080	4080	4080	4080	0
494	20230614	125200	569863180	4080	4080	4080	4080	0
495	20230614	125100	569863180	4080	4080	4080	4080	0
496	20230614	125000	569863180	4080	4080	4080	4080	0
497	20230614	124900	569863180	4080	4080	4080	4080	0
498	20230614	124800	569863180	4080	4080	4080	4080	0
499	20230614	124700	569863180	4080	4080	4080	4080	0
500	20230614	124600	569863180	4080	4080	4080	4080	5
501	20230614	124500	569842780	4070	4050	4070	4050	5523
502	20230614	124400	547394835	4050	4050	4050	4050	1004
503	20230614	124300	543328635	4055	4055	4055	4055	20
504	20230614	124200	543247535	4060	4060	4060	4060	1
505	20230614	124100	543243475	4055	4050	4055	4050	1014
506	20230614	124000	539136705	4045	4045	4045	4045	0
507	20230614	123900	539136705	4045	4045	4045	4045	402
508	20230614	123800	537510615	4055	4055	4055	4055	1000
509	20230614	123700	533455615	4055	4050	4055	4050	898
510	20230614	123600	529814725	4045	4045	4045	4045	603
511	20230614	123500	527375590	4055	4055	4055	4055	30
512	20230614	123400	527253940	4055	4055	4055	4055	0
513	20230614	123300	527253940	4055	4050	4055	4050	979
514	20230614	123200	523286990	4050	4050	4050	4050	0
515	20230614	123100	523286990	4050	4050	4050	4050	652
516	20230614	123000	520646390	4050	4050	4050	4050	0
517	20230614	122900	520646390	4050	4050	4050	4050	1652
518	20230614	122800	513955790	4055	4055	4055	4055	0
519	20230614	122700	513955790	4055	4055	4055	4055	0
520	20230614	122600	513955790	4055	4055	4055	4055	0
521	20230614	122500	513955790	4055	4050	4055	4050	520
522	20230614	122400	511847290	4050	4050	4050	4050	2748
523	20230614	122300	500717890	4045	4045	4045	4045	0
524	20230614	122200	500717890	4045	4045	4045	4045	0
525	20230614	122100	500717890	4045	4045	4045	4045	100
526	20230614	122000	500313390	4045	4045	4045	4045	227
527	20230614	121900	499395175	4045	4045	4045	4045	0
528	20230614	121800	499395175	4045	4045	4045	4045	0
529	20230614	121700	499395175	4045	4045	4045	4045	378
530	20230614	121600	497866165	4045	4045	4045	4045	1139
531	20230614	121500	493258910	4050	4050	4050	4050	0
532	20230614	121400	493258910	4050	4050	4050	4050	0
533	20230614	121300	493258910	4050	4050	4050	4050	0
534	20230614	121200	493258910	4050	4050	4050	4050	0
535	20230614	121100	493258910	4050	4050	4050	4050	0
536	20230614	121000	493258910	4050	4050	4050	4050	1
537	20230614	120900	493254860	4045	4045	4045	4045	5
538	20230614	120800	493234635	4045	4045	4045	4045	87
539	20230614	120700	492882720	4045	4045	4045	4045	10
540	20230614	120600	492842270	4045	4045	4045	4045	1002
541	20230614	120500	488789180	4045	4045	4045	4045	160
542	20230614	120400	488141980	4045	4045	4045	4045	0
543	20230614	120300	488141980	4045	4045	4045	4045	230
544	20230614	120200	487211630	4045	4045	4045	4045	18
545	20230614	120100	487138820	4045	4045	4045	4045	0
546	20230614	120000	487138820	4045	4045	4045	4045	0
547	20230614	115900	487138820	4045	4045	4045	4045	5
548	20230614	115800	487118595	4045	4045	4045	4045	19
549	20230614	115700	487041740	4045	4045	4045	4045	0
550	20230614	115600	487041740	4045	4045	4045	4045	1
551	20230614	115500	487037695	4045	4045	4045	4045	0
552	20230614	115400	487037695	4045	4045	4045	4045	0
553	20230614	115300	487037695	4045	4045	4045	4045	5
554	20230614	115200	487017470	4045	4045	4045	4045	140
555	20230614	115100	486451170	4045	4045	4045	4045	1049
556	20230614	115000	482207965	4045	4045	4045	4045	40
557	20230614	114900	482046165	4045	4045	4045	4045	71
558	20230614	114800	481758970	4045	4050	4050	4045	190
559	20230614	114700	480989920	4045	4045	4045	4045	814
560	20230614	114600	477697290	4045	4045	4045	4045	702
561	20230614	114500	474857700	4045	4045	4045	4045	505
562	20230614	114400	472814975	4050	4050	4050	4050	200
563	20230614	114300	472004975	4045	4045	4045	4045	0
564	20230614	114200	472004975	4045	4045	4045	4045	55
565	20230614	114100	471782500	4045	4045	4045	4045	0
566	20230614	114000	471782500	4045	4045	4045	4045	2230
567	20230614	113900	462762150	4045	4045	4045	4045	82
568	20230614	113800	462430460	4045	4045	4045	4045	2500
569	20230614	113700	452317960	4050	4050	4050	4050	0
570	20230614	113600	452317960	4050	4050	4050	4050	0
571	20230614	113500	452317960	4050	4050	4050	4050	277
572	20230614	113400	451196110	4050	4050	4055	4050	3200
573	20230614	113300	438235710	4055	4055	4055	4055	310
574	20230614	113200	436978660	4050	4055	4055	4050	4494
575	20230614	113100	418755595	4055	4055	4055	4055	0
576	20230614	113000	418755595	4055	4055	4055	4055	53
577	20230614	112900	418540680	4060	4060	4060	4060	0
578	20230614	112800	418540680	4060	4060	4060	4060	10
579	20230614	112700	418500080	4060	4060	4060	4060	1
580	20230614	112600	418496020	4055	4055	4055	4055	225
581	20230614	112500	417583645	4060	4060	4060	4060	0
582	20230614	112400	417583645	4060	4060	4060	4060	61
583	20230614	112300	417335985	4060	4060	4060	4060	285
584	20230614	112200	416178885	4060	4060	4060	4060	20
585	20230614	112100	416097685	4060	4060	4060	4060	0
586	20230614	112000	416097685	4060	4060	4060	4060	31
587	20230614	111900	415971825	4065	4060	4065	4060	216
588	20230614	111800	415094855	4060	4060	4060	4060	0
589	20230614	111700	415094855	4060	4060	4060	4060	0
590	20230614	111600	415094855	4060	4060	4060	4060	0
591	20230614	111500	415094855	4060	4060	4060	4060	56
592	20230614	111400	414867495	4060	4060	4060	4060	0
593	20230614	111300	414867495	4060	4060	4060	4060	0
594	20230614	111200	414867495	4060	4065	4065	4060	11
595	20230614	111100	414822785	4065	4065	4065	4065	5
596	20230614	111000	414802460	4060	4060	4060	4060	24
597	20230614	110900	414705020	4065	4065	4065	4065	0
598	20230614	110800	414705020	4065	4065	4065	4065	0
599	20230614	110700	414705020	4065	4065	4065	4065	0
600	20230614	110600	414705020	4065	4065	4065	4065	0
601	20230614	110500	414705020	4065	4065	4065	4065	0
602	20230614	110400	414705020	4065	4065	4065	4065	0
603	20230614	110300	414705020	4065	4065	4065	4065	13
604	20230614	110200	414652175	4065	4060	4065	4045	167
605	20230614	110100	413975650	4050	4060	4060	4050	9602
606	20230614	110000	375077310	4065	4065	4065	4065	1
607	20230614	105900	375073245	4060	4060	4060	4060	0
608	20230614	105800	375073245	4060	4065	4065	4060	15
609	20230614	105700	375012320	4065	4065	4065	4065	50
610	20230614	105600	374809070	4065	4065	4065	4065	1
611	20230614	105500	374805005	4055	4055	4055	4055	0
612	20230614	105400	374805005	4055	4055	4055	4055	0
613	20230614	105300	374805005	4055	4055	4055	4055	375
614	20230614	105200	373284380	4075	4075	4075	4075	0
615	20230614	105100	373284380	4075	4075	4075	4075	0
616	20230614	105000	373284380	4075	4075	4075	4075	0
617	20230614	104900	373284380	4075	4075	4075	4075	0
618	20230614	104800	373284380	4075	4070	4075	4070	2000
619	20230614	104700	365135400	4070	4070	4070	4070	0
620	20230614	104600	365135400	4070	4060	4070	4060	733
621	20230614	104500	362156920	4060	4070	4070	4060	173
622	20230614	104400	361453510	4065	4065	4065	4065	1
623	20230614	104300	361449445	4060	4055	4060	4045	1260
624	20230614	104200	356343745	4055	4055	4055	4055	100
625	20230614	104100	355938245	4055	4055	4055	4055	0
626	20230614	104000	355938245	4055	4055	4055	4055	1
627	20230614	103900	355934190	4055	4055	4055	4055	100
628	20230614	103800	355528690	4055	4060	4060	4055	139
629	20230614	103700	354965030	4060	4060	4060	4060	5
630	20230614	103600	354944730	4055	4055	4055	4055	81
631	20230614	103500	354616275	4055	4055	4055	4055	19
632	20230614	103400	354539230	4055	4055	4055	4055	20
633	20230614	103300	354458130	4060	4060	4060	4060	32
634	20230614	103200	354328210	4055	4055	4055	4055	1
635	20230614	103100	354324155	4045	4060	4060	4045	12000
636	20230614	103000	305733045	4065	4060	4065	4060	120
637	20230614	102900	305245745	4060	4060	4060	4060	117
638	20230614	102800	304770725	4070	4070	4070	4070	1
639	20230614	102700	304766655	4060	4060	4060	4060	145
640	20230614	102600	304177955	4060	4060	4060	4060	52
641	20230614	102500	303966835	4050	4050	4050	4050	50
642	20230614	102400	303764335	4070	4070	4070	4070	1
643	20230614	102300	303760265	4065	4050	4065	4050	1723
644	20230614	102200	296780270	4065	4050	4065	4050	12
645	20230614	102100	296731520	4065	4065	4065	4065	20
646	20230614	102000	296650220	4070	4050	4070	4050	3
647	20230614	101900	296638050	4055	4055	4055	4055	0
648	20230614	101800	296638050	4055	4055	4055	4055	60
649	20230614	101700	296394750	4050	4050	4050	4050	0
650	20230614	101600	296394750	4050	4055	4055	4050	4580
651	20230614	101500	277839880	4070	4070	4070	4070	500
652	20230614	101400	275804880	4070	4055	4070	4055	1001
653	20230614	101300	271745810	4055	4060	4060	4055	4445
654	20230614	101200	253719220	4060	4060	4060	4060	1
655	20230614	101100	253715160	4060	4060	4060	4060	597
656	20230614	101000	251291340	4060	4060	4060	4060	1
657	20230614	100900	251287280	4070	4070	4070	4070	9
658	20230614	100800	251250650	4060	4065	4065	4060	228
659	20230614	100700	250324830	4065	4065	4070	4065	24
660	20230614	100600	250227260	4060	4070	4070	4060	92
661	20230614	100500	249853040	4075	4075	4075	4075	0
662	20230614	100400	249853040	4075	4075	4075	4075	0
663	20230614	100300	249853040	4075	4075	4075	4075	0
664	20230614	100200	249853040	4075	4075	4075	4075	0
665	20230614	100100	249853040	4075	4065	4075	4065	2
666	20230614	100000	249844900	4065	4065	4065	4065	1000
667	20230614	095900	245779900	4060	4060	4060	4060	30
668	20230614	095800	245658100	4060	4060	4060	4060	0
669	20230614	095700	245658100	4060	4060	4060	4060	0
670	20230614	095600	245658100	4060	4060	4060	4060	5
671	20230614	095500	245637800	4055	4055	4055	4055	30
672	20230614	095400	245516150	4055	4065	4065	4055	511
673	20230614	095300	243439045	4065	4065	4065	4065	1300
674	20230614	095200	238154545	4065	4065	4065	4065	0
675	20230614	095100	238154545	4065	4065	4065	4065	330
676	20230614	095000	236813095	4065	4045	4065	4045	1113
677	20230614	094900	232303410	4045	4050	4050	4045	410
678	20230614	094800	230644460	4045	4045	4045	4045	6176
679	20230614	094700	205662540	4045	4050	4050	4045	2722
680	20230614	094600	194644920	4050	4050	4050	4050	219
681	20230614	094500	193757970	4050	4060	4060	4050	8867
682	20230614	094400	157826505	4060	4065	4065	4060	1434
683	20230614	094300	151997795	4065	4060	4080	4060	1345
684	20230614	094200	146535445	4060	4060	4060	4060	3653
685	20230614	094100	131704265	4065	4065	4065	4065	159
686	20230614	094000	131057930	4065	4065	4065	4065	517
687	20230614	093900	128956325	4065	4065	4065	4065	0
688	20230614	093800	128956325	4065	4065	4065	4065	178
689	20230614	093700	128232755	4080	4080	4080	4080	28
690	20230614	093600	128118515	4085	4085	4085	4085	1
691	20230614	093500	128114430	4060	4060	4060	4060	764
692	20230614	093400	125012590	4060	4060	4060	4060	380
693	20230614	093300	123469790	4085	4085	4085	4085	981
694	20230614	093200	119462405	4060	4060	4060	4060	1265
695	20230614	093100	114326505	4060	4060	4060	4060	243
696	20230614	093000	113339925	4085	4090	4090	4060	1011
697	20230614	092900	109227950	4065	4065	4065	4065	1125
698	20230614	092800	104654825	4090	4070	4090	4065	1593
699	20230614	092700	98172605	4070	4070	4070	4070	800
700	20230614	092600	94916605	4070	4070	4070	4070	1
701	20230614	092500	94912535	4090	4070	4090	4070	677
702	20230614	092400	92157125	4070	4075	4075	4070	20
703	20230614	092300	92075700	4090	4090	4090	4090	1
704	20230614	092200	92071610	4070	4070	4070	4070	500
705	20230614	092100	90036610	4070	4090	4090	4070	1385
706	20230614	092000	84373835	4090	4090	4090	4090	0
707	20230614	091900	84373835	4090	4090	4090	4090	1
708	20230614	091800	84369745	4090	4090	4090	4090	0
709	20230614	091700	84369745	4090	4090	4090	4085	1288
710	20230614	091600	79103240	4095	4095	4095	4095	0
711	20230614	091500	79103240	4095	4095	4095	4095	10
712	20230614	091400	79062290	4095	4095	4095	4095	0
713	20230614	091300	79062290	4095	4095	4095	4095	0
714	20230614	091200	79062290	4095	4095	4095	4095	2402
715	20230614	091100	69226100	4085	4085	4085	4085	2
716	20230614	091000	69217930	4085	4085	4085	4085	70
717	20230614	090900	68931980	4095	4065	4095	4065	143
718	20230614	090800	68349785	4065	4070	4070	4065	2781
719	20230614	090700	57042510	4095	4095	4095	4095	0
720	20230614	090600	57042510	4095	4095	4095	4095	4
721	20230614	090500	57026130	4095	4075	4100	4065	6852
722	20230614	090400	29122360	4085	4085	4085	4085	100
723	20230614	090300	28713860	4085	4110	4110	4080	2232
724	20230614	090200	19604745	4080	4090	4090	4080	700
725	20230614	090100	16745825	4120	4105	4120	4105	301
726	20230614	090000	15510205	4125	4080	4125	4080	3801