KissMeData/000220/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	549284710	5390	5390	5390	5390	2700
3	20230608	204700	549284710	5390	5390	5390	5390	0
4	20230608	204600	549284710	5390	5390	5390	5390	0
5	20230608	204500	549284710	5390	5390	5390	5390	0
6	20230608	204400	549284710	5390	5390	5390	5390	0
7	20230608	204300	549284710	5390	5390	5390	5390	0
8	20230608	204200	549284710	5390	5390	5390	5390	0
9	20230608	204100	549284710	5390	5390	5390	5390	0
10	20230608	204000	549284710	5390	5390	5390	5390	0
11	20230608	203900	549284710	5390	5390	5390	5390	0
12	20230608	203800	549284710	5390	5390	5390	5390	0
13	20230608	203700	549284710	5390	5390	5390	5390	0
14	20230608	203600	549284710	5390	5390	5390	5390	0
15	20230608	203500	549284710	5390	5390	5390	5390	0
16	20230608	203400	549284710	5390	5390	5390	5390	0
17	20230608	203300	549284710	5390	5390	5390	5390	0
18	20230608	203200	549284710	5390	5390	5390	5390	0
19	20230608	203100	549284710	5390	5390	5390	5390	0
20	20230608	203000	549284710	5390	5390	5390	5390	0
21	20230608	202900	549284710	5390	5390	5390	5390	0
22	20230608	202800	549284710	5390	5390	5390	5390	0
23	20230608	202700	549284710	5390	5390	5390	5390	0
24	20230608	202600	549284710	5390	5390	5390	5390	0
25	20230608	202500	549284710	5390	5390	5390	5390	0
26	20230608	202400	549284710	5390	5390	5390	5390	0
27	20230608	202300	549284710	5390	5390	5390	5390	0
28	20230608	202200	549284710	5390	5390	5390	5390	0
29	20230608	202100	549284710	5390	5390	5390	5390	0
30	20230608	202000	549284710	5390	5390	5390	5390	0
31	20230608	201900	549284710	5390	5390	5390	5390	0
32	20230608	201800	549284710	5390	5390	5390	5390	2700
33	20230608	201700	549284710	5390	5390	5390	5390	0
34	20230608	201600	549284710	5390	5390	5390	5390	0
35	20230608	201500	549284710	5390	5390	5390	5390	0
36	20230608	201400	549284710	5390	5390	5390	5390	0
37	20230608	201300	549284710	5390	5390	5390	5390	0
38	20230608	201200	549284710	5390	5390	5390	5390	0
39	20230608	201100	549284710	5390	5390	5390	5390	0
40	20230608	201000	549284710	5390	5390	5390	5390	0
41	20230608	200900	549284710	5390	5390	5390	5390	0
42	20230608	200800	549284710	5390	5390	5390	5390	0
43	20230608	200700	549284710	5390	5390	5390	5390	0
44	20230608	200600	549284710	5390	5390	5390	5390	0
45	20230608	200500	549284710	5390	5390	5390	5390	0
46	20230608	200400	549284710	5390	5390	5390	5390	0
47	20230608	200300	549284710	5390	5390	5390	5390	0
48	20230608	200200	549284710	5390	5390	5390	5390	0
49	20230608	200100	549284710	5390	5390	5390	5390	0
50	20230608	200000	549284710	5390	5390	5390	5390	0
51	20230608	195900	549284710	5390	5390	5390	5390	0
52	20230608	195800	549284710	5390	5390	5390	5390	0
53	20230608	195700	549284710	5390	5390	5390	5390	0
54	20230608	195600	549284710	5390	5390	5390	5390	0
55	20230608	195500	549284710	5390	5390	5390	5390	0
56	20230608	195400	549284710	5390	5390	5390	5390	0
57	20230608	195300	549284710	5390	5390	5390	5390	0
58	20230608	195200	549284710	5390	5390	5390	5390	0
59	20230608	195100	549284710	5390	5390	5390	5390	0
60	20230608	195000	549284710	5390	5390	5390	5390	0
61	20230608	194900	549284710	5390	5390	5390	5390	0
62	20230608	194800	549284710	5390	5390	5390	5390	2700
63	20230608	194700	549284710	5390	5390	5390	5390	0
64	20230608	194600	549284710	5390	5390	5390	5390	0
65	20230608	194500	549284710	5390	5390	5390	5390	0
66	20230608	194400	549284710	5390	5390	5390	5390	0
67	20230608	194300	549284710	5390	5390	5390	5390	0
68	20230608	194200	549284710	5390	5390	5390	5390	0
69	20230608	194100	549284710	5390	5390	5390	5390	0
70	20230608	194000	549284710	5390	5390	5390	5390	0
71	20230608	193900	549284710	5390	5390	5390	5390	0
72	20230608	193800	549284710	5390	5390	5390	5390	0
73	20230608	193700	549284710	5390	5390	5390	5390	0
74	20230608	193600	549284710	5390	5390	5390	5390	0
75	20230608	193500	549284710	5390	5390	5390	5390	0
76	20230608	193400	549284710	5390	5390	5390	5390	0
77	20230608	193300	549284710	5390	5390	5390	5390	0
78	20230608	193200	549284710	5390	5390	5390	5390	0
79	20230608	193100	549284710	5390	5390	5390	5390	0
80	20230608	193000	549284710	5390	5390	5390	5390	0
81	20230608	192900	549284710	5390	5390	5390	5390	0
82	20230608	192800	549284710	5390	5390	5390	5390	0
83	20230608	192700	549284710	5390	5390	5390	5390	0
84	20230608	192600	549284710	5390	5390	5390	5390	0
85	20230608	192500	549284710	5390	5390	5390	5390	0
86	20230608	192400	549284710	5390	5390	5390	5390	0
87	20230608	192300	549284710	5390	5390	5390	5390	0
88	20230608	192200	549284710	5390	5390	5390	5390	0
89	20230608	192100	549284710	5390	5390	5390	5390	0
90	20230608	192000	549284710	5390	5390	5390	5390	0
91	20230608	191900	549284710	5390	5390	5390	5390	0
92	20230608	191800	549284710	5390	5390	5390	5390	2700
93	20230608	191700	549284710	5390	5390	5390	5390	0
94	20230608	191600	549284710	5390	5390	5390	5390	0
95	20230608	191500	549284710	5390	5390	5390	5390	0
96	20230608	191400	549284710	5390	5390	5390	5390	0
97	20230608	191300	549284710	5390	5390	5390	5390	0
98	20230608	191200	549284710	5390	5390	5390	5390	0
99	20230608	191100	549284710	5390	5390	5390	5390	0
100	20230608	191000	549284710	5390	5390	5390	5390	0
101	20230608	190900	549284710	5390	5390	5390	5390	0
102	20230608	190800	549284710	5390	5390	5390	5390	0
103	20230608	190700	549284710	5390	5390	5390	5390	0
104	20230608	190600	549284710	5390	5390	5390	5390	0
105	20230608	190500	549284710	5390	5390	5390	5390	0
106	20230608	190400	549284710	5390	5390	5390	5390	0
107	20230608	190300	549284710	5390	5390	5390	5390	0
108	20230608	190200	549284710	5390	5390	5390	5390	0
109	20230608	190100	549284710	5390	5390	5390	5390	0
110	20230608	190000	549284710	5390	5390	5390	5390	0
111	20230608	185900	549284710	5390	5390	5390	5390	0
112	20230608	185800	549284710	5390	5390	5390	5390	0
113	20230608	185700	549284710	5390	5390	5390	5390	0
114	20230608	185600	549284710	5390	5390	5390	5390	0
115	20230608	185500	549284710	5390	5390	5390	5390	0
116	20230608	185400	549284710	5390	5390	5390	5390	0
117	20230608	185300	549284710	5390	5390	5390	5390	0
118	20230608	185200	549284710	5390	5390	5390	5390	0
119	20230608	185100	549284710	5390	5390	5390	5390	0
120	20230608	185000	549284710	5390	5390	5390	5390	0
121	20230608	184900	549284710	5390	5390	5390	5390	0
122	20230608	184800	549284710	5390	5390	5390	5390	2700
123	20230608	184700	549284710	5390	5390	5390	5390	0
124	20230608	184600	549284710	5390	5390	5390	5390	0
125	20230608	184500	549284710	5390	5390	5390	5390	0
126	20230608	184400	549284710	5390	5390	5390	5390	0
127	20230608	184300	549284710	5390	5390	5390	5390	0
128	20230608	184200	549284710	5390	5390	5390	5390	0
129	20230608	184100	549284710	5390	5390	5390	5390	0
130	20230608	184000	549284710	5390	5390	5390	5390	0
131	20230608	183900	549284710	5390	5390	5390	5390	0
132	20230608	183800	549284710	5390	5390	5390	5390	0
133	20230608	183700	549284710	5390	5390	5390	5390	0
134	20230608	183600	549284710	5390	5390	5390	5390	0
135	20230608	183500	549284710	5390	5390	5390	5390	0
136	20230608	183400	549284710	5390	5390	5390	5390	0
137	20230608	183300	549284710	5390	5390	5390	5390	0
138	20230608	183200	549284710	5390	5390	5390	5390	0
139	20230608	183100	549284710	5390	5390	5390	5390	0
140	20230608	183000	549284710	5390	5390	5390	5390	0
141	20230608	182900	549284710	5390	5390	5390	5390	0
142	20230608	182800	549284710	5390	5390	5390	5390	0
143	20230608	182700	549284710	5390	5390	5390	5390	0
144	20230608	182600	549284710	5390	5390	5390	5390	0
145	20230608	182500	549284710	5390	5390	5390	5390	0
146	20230608	182400	549284710	5390	5390	5390	5390	0
147	20230608	182300	549284710	5390	5390	5390	5390	0
148	20230608	182200	549284710	5390	5390	5390	5390	0
149	20230608	182100	549284710	5390	5390	5390	5390	0
150	20230608	182000	549284710	5390	5390	5390	5390	0
151	20230608	181900	549284710	5390	5390	5390	5390	0
152	20230608	181800	549284710	5390	5390	5390	5390	2700
153	20230608	181700	549284710	5390	5390	5390	5390	0
154	20230608	181600	549284710	5390	5390	5390	5390	0
155	20230608	181500	549284710	5390	5390	5390	5390	0
156	20230608	181400	549284710	5390	5390	5390	5390	0
157	20230608	181300	549284710	5390	5390	5390	5390	0
158	20230608	181200	549284710	5390	5390	5390	5390	0
159	20230608	181100	549284710	5390	5390	5390	5390	0
160	20230608	181000	549284710	5390	5390	5390	5390	0
161	20230608	180900	549284710	5390	5390	5390	5390	0
162	20230608	180800	549284710	5390	5390	5390	5390	0
163	20230608	180700	549284710	5390	5390	5390	5390	0
164	20230608	180600	549284710	5390	5390	5390	5390	0
165	20230608	180500	549284710	5390	5390	5390	5390	0
166	20230608	180400	549284710	5390	5390	5390	5390	0
167	20230608	180300	549284710	5390	5390	5390	5390	0
168	20230608	180200	549284710	5390	5390	5390	5390	0
169	20230608	180100	549284710	5390	5390	5390	5390	0
170	20230608	180000	549284710	5390	5390	5390	5390	0
171	20230608	175900	549284710	5390	5390	5390	5390	0
172	20230608	175800	549284710	5390	5390	5390	5390	0
173	20230608	175700	549284710	5390	5390	5390	5390	0
174	20230608	175600	549284710	5390	5390	5390	5390	0
175	20230608	175500	549284710	5390	5390	5390	5390	0
176	20230608	175400	549284710	5390	5390	5390	5390	0
177	20230608	175300	549284710	5390	5390	5390	5390	0
178	20230608	175200	549284710	5390	5390	5390	5390	0
179	20230608	175100	549284710	5390	5390	5390	5390	0
180	20230608	175000	549284710	5390	5390	5390	5390	0
181	20230608	174900	549284710	5390	5390	5390	5390	0
182	20230608	174800	549284710	5390	5390	5390	5390	2700
183	20230608	174700	549284710	5390	5390	5390	5390	0
184	20230608	174600	549284710	5390	5390	5390	5390	0
185	20230608	174500	549284710	5390	5390	5390	5390	0
186	20230608	174400	549284710	5390	5390	5390	5390	0
187	20230608	174300	549284710	5390	5390	5390	5390	0
188	20230608	174200	549284710	5390	5390	5390	5390	0
189	20230608	174100	549284710	5390	5390	5390	5390	0
190	20230608	174000	549284710	5390	5390	5390	5390	0
191	20230608	173900	549284710	5390	5390	5390	5390	0
192	20230608	173800	549284710	5390	5390	5390	5390	0
193	20230608	173700	549284710	5390	5390	5390	5390	0
194	20230608	173600	549284710	5390	5390	5390	5390	0
195	20230608	173500	549284710	5390	5390	5390	5390	0
196	20230608	173400	549284710	5390	5390	5390	5390	0
197	20230608	173300	549284710	5390	5390	5390	5390	0
198	20230608	173200	549284710	5390	5390	5390	5390	0
199	20230608	173100	549284710	5390	5390	5390	5390	0
200	20230608	173000	549284710	5390	5390	5390	5390	0
201	20230608	172900	549284710	5390	5390	5390	5390	0
202	20230608	172800	549284710	5390	5390	5390	5390	0
203	20230608	172700	549284710	5390	5390	5390	5390	0
204	20230608	172600	549284710	5390	5390	5390	5390	0
205	20230608	172500	549284710	5390	5390	5390	5390	0
206	20230608	172400	549284710	5390	5390	5390	5390	0
207	20230608	172300	549284710	5390	5390	5390	5390	0
208	20230608	172200	549284710	5390	5390	5390	5390	0
209	20230608	172100	549284710	5390	5390	5390	5390	0
210	20230608	172000	549284710	5390	5390	5390	5390	0
211	20230608	171900	549284710	5390	5390	5390	5390	0
212	20230608	171800	549284710	5390	5390	5390	5390	2700
213	20230608	171700	549284710	5390	5390	5390	5390	0
214	20230608	171600	549284710	5390	5390	5390	5390	0
215	20230608	171500	549284710	5390	5390	5390	5390	0
216	20230608	171400	549284710	5390	5390	5390	5390	0
217	20230608	171300	549284710	5390	5390	5390	5390	0
218	20230608	171200	549284710	5390	5390	5390	5390	0
219	20230608	171100	549284710	5390	5390	5390	5390	0
220	20230608	171000	549284710	5390	5390	5390	5390	0
221	20230608	170900	549284710	5390	5390	5390	5390	0
222	20230608	170800	549284710	5390	5390	5390	5390	0
223	20230608	170700	549284710	5390	5390	5390	5390	0
224	20230608	170600	549284710	5390	5390	5390	5390	0
225	20230608	170500	549284710	5390	5390	5390	5390	0
226	20230608	170400	549284710	5390	5390	5390	5390	0
227	20230608	170300	549284710	5390	5390	5390	5390	0
228	20230608	170200	549284710	5390	5390	5390	5390	0
229	20230608	170100	549284710	5390	5390	5390	5390	0
230	20230608	170000	549284710	5390	5390	5390	5390	0
231	20230608	165900	549284710	5390	5390	5390	5390	0
232	20230608	165800	549284710	5390	5390	5390	5390	0
233	20230608	165700	549284710	5390	5390	5390	5390	0
234	20230608	165600	549284710	5390	5390	5390	5390	0
235	20230608	165500	549284710	5390	5390	5390	5390	0
236	20230608	165400	549284710	5390	5390	5390	5390	0
237	20230608	165300	549284710	5390	5390	5390	5390	0
238	20230608	165200	549284710	5390	5390	5390	5390	0
239	20230608	165100	549284710	5390	5390	5390	5390	0
240	20230608	165000	549284710	5390	5390	5390	5390	0
241	20230608	164900	549284710	5390	5390	5390	5390	0
242	20230608	164800	549284710	5390	5390	5390	5390	2700
243	20230608	164700	549284710	5390	5390	5390	5390	0
244	20230608	164600	549284710	5390	5390	5390	5390	0
245	20230608	164500	549284710	5390	5390	5390	5390	0
246	20230608	164400	549284710	5390	5390	5390	5390	0
247	20230608	164300	549284710	5390	5390	5390	5390	0
248	20230608	164200	549284710	5390	5390	5390	5390	0
249	20230608	164100	549284710	5390	5390	5390	5390	0
250	20230608	164000	549284710	5390	5390	5390	5390	0
251	20230608	163900	549284710	5390	5390	5390	5390	0
252	20230608	163800	549284710	5390	5390	5390	5390	0
253	20230608	163700	549284710	5390	5390	5390	5390	0
254	20230608	163600	549284710	5390	5390	5390	5390	0
255	20230608	163500	549284710	5390	5390	5390	5390	0
256	20230608	163400	549284710	5390	5390	5390	5390	0
257	20230608	163300	549284710	5390	5390	5390	5390	0
258	20230608	163200	549284710	5390	5390	5390	5390	0
259	20230608	163100	549284710	5390	5390	5390	5390	0
260	20230608	163000	549284710	5390	5390	5390	5390	0
261	20230608	162900	549284710	5390	5390	5390	5390	0
262	20230608	162800	549284710	5390	5390	5390	5390	0
263	20230608	162700	549284710	5390	5390	5390	5390	0
264	20230608	162600	549284710	5390	5390	5390	5390	0
265	20230608	162500	549284710	5390	5390	5390	5390	0
266	20230608	162400	549284710	5390	5390	5390	5390	0
267	20230608	162300	549284710	5390	5390	5390	5390	0
268	20230608	162200	549284710	5390	5390	5390	5390	0
269	20230608	162100	549284710	5390	5390	5390	5390	0
270	20230608	162000	549284710	5390	5390	5390	5390	0
271	20230608	161900	549284710	5390	5390	5390	5390	0
272	20230608	161800	549284710	5390	5390	5390	5390	2700
273	20230608	161700	549284710	5390	5390	5390	5390	0
274	20230608	161600	549284710	5390	5390	5390	5390	0
275	20230608	161500	549284710	5390	5390	5390	5390	0
276	20230608	161400	549284710	5390	5390	5390	5390	0
277	20230608	161300	549284710	5390	5390	5390	5390	0
278	20230608	161200	549284710	5390	5390	5390	5390	0
279	20230608	161100	549284710	5390	5390	5390	5390	0
280	20230608	161000	549284710	5390	5390	5390	5390	0
281	20230608	160900	549284710	5390	5390	5390	5390	0
282	20230608	160800	549284710	5390	5390	5390	5390	0
283	20230608	160700	549284710	5390	5390	5390	5390	0
284	20230608	160600	549284710	5390	5390	5390	5390	0
285	20230608	160500	549284710	5390	5390	5390	5390	0
286	20230608	160400	549284710	5390	5390	5390	5390	0
287	20230608	160300	549284710	5390	5390	5390	5390	0
288	20230608	160200	549284710	5390	5390	5390	5390	0
289	20230608	160100	549284710	5390	5390	5390	5390	0
290	20230608	160000	549284710	5390	5390	5390	5390	0
291	20230608	155900	549284710	5390	5390	5390	5390	0
292	20230608	155800	549284710	5390	5390	5390	5390	0
293	20230608	155700	549284710	5390	5390	5390	5390	0
294	20230608	155600	549284710	5390	5390	5390	5390	0
295	20230608	155500	549284710	5390	5390	5390	5390	0
296	20230608	155400	549284710	5390	5390	5390	5390	0
297	20230608	155300	549284710	5390	5390	5390	5390	0
298	20230608	155200	549284710	5390	5390	5390	5390	0
299	20230608	155100	549284710	5390	5390	5390	5390	0
300	20230608	155000	549284710	5390	5390	5390	5390	0
301	20230608	154900	549284710	5390	5390	5390	5390	0
302	20230608	154800	549284710	5390	5390	5390	5390	2700
303	20230608	154700	549284710	5390	5390	5390	5390	0
304	20230608	154600	549284710	5390	5390	5390	5390	0
305	20230608	154500	549284710	5390	5390	5390	5390	0
306	20230608	154400	549284710	5390	5390	5390	5390	0
307	20230608	154300	549284710	5390	5390	5390	5390	0
308	20230608	154200	549284710	5390	5390	5390	5390	0
309	20230608	154100	549284710	5390	5390	5390	5390	0
310	20230608	154000	549284710	5390	5390	5390	5390	0
311	20230608	153900	549284710	5390	5390	5390	5390	0
312	20230608	153800	549284710	5390	5390	5390	5390	0
313	20230608	153700	549284710	5390	5390	5390	5390	0
314	20230608	153600	549284710	5390	5390	5390	5390	0
315	20230608	153500	549284710	5390	5390	5390	5390	0
316	20230608	153400	549284710	5390	5390	5390	5390	0
317	20230608	153300	549284710	5390	5390	5390	5390	0
318	20230608	153200	549284710	5390	5390	5390	5390	0
319	20230608	153100	549284710	5390	5390	5390	5390	0
320	20230608	153000	549284710	5390	5390	5390	5390	2700
321	20230608	152900	534731710	5400	5400	5400	5400	0
322	20230608	152800	534731710	5400	5400	5400	5400	0
323	20230608	152700	534731710	5400	5400	5400	5400	0
324	20230608	152600	534731710	5400	5400	5400	5400	0
325	20230608	152500	534731710	5400	5400	5400	5400	0
326	20230608	152400	534731710	5400	5400	5400	5400	0
327	20230608	152300	534731710	5400	5400	5400	5400	0
328	20230608	152200	534731710	5400	5400	5400	5400	0
329	20230608	152100	534731710	5400	5400	5400	5400	0
330	20230608	152000	534731710	5400	5400	5400	5400	0
331	20230608	151900	534731710	5400	5400	5400	5400	1387
332	20230608	151800	527241910	5410	5410	5410	5410	0
333	20230608	151700	527241910	5410	5420	5420	5410	916
334	20230608	151600	522285090	5430	5430	5430	5420	116
335	20230608	151500	521655370	5420	5420	5420	5420	16
336	20230608	151400	521568650	5420	5420	5420	5420	15
337	20230608	151300	521487350	5430	5430	5430	5430	65
338	20230608	151200	521134400	5430	5430	5430	5430	1
339	20230608	151100	521128970	5410	5410	5410	5410	427
340	20230608	151000	518818900	5420	5410	5420	5410	1931
341	20230608	150900	508371690	5420	5420	5420	5420	0
342	20230608	150800	508371690	5420	5420	5420	5420	0
343	20230608	150700	508371690	5420	5420	5420	5420	72
344	20230608	150600	507981450	5430	5430	5430	5430	0
345	20230608	150500	507981450	5430	5430	5430	5430	0
346	20230608	150400	507981450	5430	5430	5430	5430	200
347	20230608	150300	506895450	5430	5430	5430	5430	1
348	20230608	150200	506890020	5420	5420	5420	5420	50
349	20230608	150100	506619020	5430	5420	5430	5420	330
350	20230608	150000	504827170	5420	5420	5420	5420	0
351	20230608	145900	504827170	5420	5420	5420	5420	40
352	20230608	145800	504610370	5420	5420	5420	5420	0
353	20230608	145700	504610370	5420	5420	5420	5420	9
354	20230608	145600	504561590	5420	5420	5420	5420	25
355	20230608	145500	504426090	5420	5420	5420	5420	1
356	20230608	145400	504420670	5410	5410	5410	5410	172
357	20230608	145300	503490150	5420	5420	5420	5420	2
358	20230608	145200	503479310	5420	5420	5420	5420	0
359	20230608	145100	503479310	5420	5420	5420	5420	27
360	20230608	145000	503332970	5420	5420	5420	5420	0
361	20230608	144900	503332970	5420	5420	5420	5420	0
362	20230608	144800	503332970	5420	5420	5420	5420	1
363	20230608	144700	503327550	5420	5420	5420	5420	0
364	20230608	144600	503327550	5420	5420	5420	5420	0
365	20230608	144500	503327550	5420	5420	5420	5420	122
366	20230608	144400	502666310	5430	5430	5430	5430	6
367	20230608	144300	502633730	5440	5440	5440	5440	59
368	20230608	144200	502312770	5440	5440	5440	5440	0
369	20230608	144100	502312770	5440	5440	5440	5440	0
370	20230608	144000	502312770	5440	5440	5440	5420	322
371	20230608	143900	500565470	5440	5440	5440	5440	0
372	20230608	143800	500565470	5440	5430	5440	5430	1102
373	20230608	143700	494581600	5420	5420	5420	5420	17
374	20230608	143600	494489460	5420	5420	5420	5420	11
375	20230608	143500	494429840	5420	5420	5420	5420	100
376	20230608	143400	493887840	5420	5420	5420	5420	81
377	20230608	143300	493448820	5420	5420	5420	5420	148
378	20230608	143200	492646660	5420	5420	5420	5420	0
379	20230608	143100	492646660	5420	5420	5420	5420	228
380	20230608	143000	491410900	5420	5420	5420	5420	0
381	20230608	142900	491410900	5420	5420	5420	5420	0
382	20230608	142800	491410900	5420	5400	5420	5400	2
383	20230608	142700	491400080	5420	5420	5420	5420	10
384	20230608	142600	491345880	5420	5420	5420	5400	209
385	20230608	142500	490216240	5420	5420	5420	5420	10
386	20230608	142400	490162040	5420	5420	5420	5420	370
387	20230608	142300	488156640	5420	5420	5420	5420	0
388	20230608	142200	488156640	5420	5420	5420	5420	92
389	20230608	142100	487658000	5420	5420	5420	5420	0
390	20230608	142000	487658000	5420	5420	5420	5420	1
391	20230608	141900	487652580	5410	5410	5410	5410	0
392	20230608	141800	487652580	5410	5410	5410	5410	12
393	20230608	141700	487587660	5410	5410	5410	5410	38
394	20230608	141600	487382080	5410	5410	5410	5410	0
395	20230608	141500	487382080	5410	5410	5410	5410	49
396	20230608	141400	487116990	5410	5410	5410	5410	20
397	20230608	141300	487008790	5420	5420	5420	5420	0
398	20230608	141200	487008790	5420	5420	5420	5420	0
399	20230608	141100	487008790	5420	5420	5420	5420	0
400	20230608	141000	487008790	5420	5420	5420	5420	30
401	20230608	140900	486846190	5420	5420	5420	5420	0
402	20230608	140800	486846190	5420	5400	5420	5400	2900
403	20230608	140700	471186170	5410	5410	5410	5410	0
404	20230608	140600	471186170	5410	5410	5410	5410	0
405	20230608	140500	471186170	5410	5410	5410	5410	1061
406	20230608	140400	465446160	5410	5410	5410	5410	0
407	20230608	140300	465446160	5410	5410	5410	5410	0
408	20230608	140200	465446160	5410	5410	5410	5410	1000
409	20230608	140100	460036160	5410	5410	5410	5410	0
410	20230608	140000	460036160	5410	5410	5410	5410	942
411	20230608	135900	454939940	5420	5420	5420	5420	264
412	20230608	135800	453509060	5420	5420	5420	5420	0
413	20230608	135700	453509060	5420	5420	5420	5420	10
414	20230608	135600	453454860	5400	5400	5400	5400	0
415	20230608	135500	453454860	5400	5400	5400	5400	1
416	20230608	135400	453449460	5410	5410	5410	5410	572
417	20230608	135300	450354940	5400	5400	5400	5400	50
418	20230608	135200	450084940	5400	5400	5400	5400	0
419	20230608	135100	450084940	5400	5400	5400	5400	2415
420	20230608	135000	437043940	5410	5410	5410	5410	667
421	20230608	134900	433435470	5400	5400	5400	5400	2854
422	20230608	134800	418023870	5410	5410	5410	5410	51
423	20230608	134700	417747960	5420	5420	5420	5420	23
424	20230608	134600	417623300	5430	5420	5430	5420	116
425	20230608	134500	416994570	5410	5410	5410	5410	280
426	20230608	134400	415479770	5410	5410	5410	5410	0
427	20230608	134300	415479770	5410	5410	5410	5410	50
428	20230608	134200	415209270	5410	5410	5410	5410	500
429	20230608	134100	412504270	5410	5410	5410	5410	450
430	20230608	134000	410069770	5400	5400	5400	5400	0
431	20230608	133900	410069770	5400	5420	5420	5400	102
432	20230608	133800	409518700	5410	5420	5420	5410	247
433	20230608	133700	408180530	5400	5400	5400	5400	1614
434	20230608	133600	399464930	5420	5420	5420	5420	0
435	20230608	133500	399464930	5420	5420	5420	5420	0
436	20230608	133400	399464930	5420	5420	5420	5420	1
437	20230608	133300	399459510	5420	5420	5420	5420	0
438	20230608	133200	399459510	5420	5420	5420	5420	0
439	20230608	133100	399459510	5420	5420	5420	5420	0
440	20230608	133000	399459510	5420	5420	5420	5420	0
441	20230608	132900	399459510	5420	5420	5420	5420	1
442	20230608	132800	399454090	5410	5410	5410	5410	0
443	20230608	132700	399454090	5410	5410	5410	5410	0
444	20230608	132600	399454090	5410	5410	5410	5410	26
445	20230608	132500	399313430	5410	5410	5410	5410	5
446	20230608	132400	399286380	5410	5410	5410	5410	0
447	20230608	132300	399286380	5410	5410	5410	5410	9
448	20230608	132200	399237690	5410	5410	5410	5410	16
449	20230608	132100	399151130	5410	5410	5410	5410	4
450	20230608	132000	399129490	5400	5400	5400	5400	0
451	20230608	131900	399129490	5400	5420	5430	5400	5
452	20230608	131800	399102390	5430	5430	5430	5430	1
453	20230608	131700	399096960	5430	5410	5430	5410	78
454	20230608	131600	398673620	5410	5410	5410	5410	574
455	20230608	131500	395568280	5400	5400	5400	5400	0
456	20230608	131400	395568280	5400	5400	5400	5400	0
457	20230608	131300	395568280	5400	5400	5400	5400	237
458	20230608	131200	394288480	5410	5410	5410	5410	0
459	20230608	131100	394288480	5410	5410	5410	5410	18
460	20230608	131000	394191100	5410	5410	5410	5410	26
461	20230608	130900	394050440	5390	5390	5390	5390	0
462	20230608	130800	394050440	5390	5400	5400	5390	444
463	20230608	130700	391657180	5390	5390	5390	5390	500
464	20230608	130600	388962180	5390	5400	5400	5390	1569
465	20230608	130500	380499580	5400	5400	5400	5400	0
466	20230608	130400	380499580	5400	5400	5400	5400	200
467	20230608	130300	379419580	5400	5400	5400	5400	0
468	20230608	130200	379419580	5400	5400	5400	5400	385
469	20230608	130100	377340580	5400	5400	5400	5400	51
470	20230608	130000	377065180	5400	5400	5400	5400	3323
471	20230608	125900	359120980	5400	5400	5400	5400	20
472	20230608	125800	359012980	5430	5400	5430	5400	102
473	20230608	125700	358462120	5400	5400	5400	5400	2002
474	20230608	125600	347651320	5400	5400	5400	5400	2
475	20230608	125500	347640520	5400	5400	5400	5400	111
476	20230608	125400	347041120	5400	5390	5400	5390	61
477	20230608	125300	346712220	5390	5390	5390	5390	100
478	20230608	125200	346173220	5400	5400	5400	5400	0
479	20230608	125100	346173220	5400	5400	5400	5400	8
480	20230608	125000	346130020	5400	5400	5400	5400	61
481	20230608	124900	345800620	5400	5410	5420	5400	4548
482	20230608	124800	321227520	5410	5420	5420	5410	2
483	20230608	124700	321216690	5420	5420	5420	5420	60
484	20230608	124600	320891490	5420	5420	5420	5420	30
485	20230608	124500	320728890	5420	5420	5420	5420	27
486	20230608	124400	320582550	5420	5420	5420	5420	0
487	20230608	124300	320582550	5420	5420	5420	5420	43
488	20230608	124200	320349490	5420	5420	5420	5420	26
489	20230608	124100	320208570	5420	5420	5420	5420	0
490	20230608	124000	320208570	5420	5430	5430	5420	52
491	20230608	123900	319926710	5430	5430	5430	5430	0
492	20230608	123800	319926710	5430	5430	5430	5430	0
493	20230608	123700	319926710	5430	5420	5430	5420	21
494	20230608	123600	319812880	5420	5420	5420	5420	4
495	20230608	123500	319791200	5420	5410	5420	5410	359
496	20230608	123400	317848990	5430	5420	5430	5420	121
497	20230608	123300	317193060	5430	5430	5430	5430	0
498	20230608	123200	317193060	5430	5430	5430	5430	9
499	20230608	123100	317144190	5410	5420	5430	5410	583
500	20230608	123000	313984600	5430	5420	5430	5420	98
501	20230608	122900	313453420	5420	5430	5430	5420	316
502	20230608	122800	311740650	5420	5420	5420	5420	9
503	20230608	122700	311691870	5430	5430	5430	5430	6
504	20230608	122600	311659290	5420	5420	5420	5420	0
505	20230608	122500	311659290	5420	5420	5420	5420	10
506	20230608	122400	311605090	5410	5410	5410	5410	1
507	20230608	122300	311599680	5430	5430	5430	5430	100
508	20230608	122200	311056680	5430	5430	5430	5430	12
509	20230608	122100	310991520	5410	5410	5410	5410	1
510	20230608	122000	310986110	5430	5410	5430	5400	500
511	20230608	121900	308277730	5410	5420	5420	5410	1391
512	20230608	121800	300746390	5420	5420	5420	5420	0
513	20230608	121700	300746390	5420	5420	5420	5420	0
514	20230608	121600	300746390	5420	5420	5420	5420	1
515	20230608	121500	300740970	5420	5420	5420	5420	0
516	20230608	121400	300740970	5420	5420	5420	5420	10
517	20230608	121300	300686770	5420	5420	5420	5420	0
518	20230608	121200	300686770	5420	5420	5420	5420	0
519	20230608	121100	300686770	5420	5410	5420	5410	135
520	20230608	121000	299955360	5420	5420	5420	5420	0
521	20230608	120900	299955360	5420	5420	5420	5420	8
522	20230608	120800	299912000	5420	5410	5420	5410	19
523	20230608	120700	299809030	5400	5400	5400	5400	0
524	20230608	120600	299809030	5400	5410	5410	5400	300
525	20230608	120500	298189010	5420	5420	5420	5420	0
526	20230608	120400	298189010	5420	5420	5420	5420	4
527	20230608	120300	298167330	5420	5420	5420	5420	100
528	20230608	120200	297625330	5420	5420	5420	5420	21
529	20230608	120100	297511510	5420	5420	5420	5420	15
530	20230608	120000	297430210	5420	5420	5420	5420	18
531	20230608	115900	297332650	5420	5420	5420	5420	6
532	20230608	115800	297300130	5400	5400	5400	5400	0
533	20230608	115700	297300130	5400	5410	5410	5400	60
534	20230608	115600	296976090	5400	5410	5410	5400	113
535	20230608	115500	296365190	5410	5410	5410	5410	1
536	20230608	115400	296359780	5430	5430	5430	5430	0
537	20230608	115300	296359780	5430	5430	5430	5430	0
538	20230608	115200	296359780	5430	5430	5430	5430	0
539	20230608	115100	296359780	5430	5430	5430	5430	1
540	20230608	115000	296354350	5430	5430	5430	5430	103
541	20230608	114900	295795060	5430	5430	5430	5430	0
542	20230608	114800	295795060	5430	5430	5430	5430	2
543	20230608	114700	295784200	5430	5420	5430	5410	201
544	20230608	114600	294695820	5410	5410	5410	5410	40
545	20230608	114500	294479420	5410	5410	5410	5410	300
546	20230608	114400	292856420	5420	5420	5420	5420	2
547	20230608	114300	292845580	5420	5420	5420	5420	1
548	20230608	114200	292840160	5430	5430	5430	5430	10
549	20230608	114100	292785860	5420	5420	5420	5420	0
550	20230608	114000	292785860	5420	5420	5420	5420	11
551	20230608	113900	292726240	5430	5430	5430	5430	1
552	20230608	113800	292720810	5390	5450	5450	5390	20671
553	20230608	113700	180871110	5460	5460	5460	5460	1
554	20230608	113600	180865650	5460	5460	5460	5460	2
555	20230608	113500	180854730	5460	5460	5460	5460	1
556	20230608	113400	180849270	5460	5460	5460	5460	1
557	20230608	113300	180843810	5460	5460	5460	5460	13
558	20230608	113200	180772830	5460	5460	5460	5460	0
559	20230608	113100	180772830	5460	5460	5460	5460	0
560	20230608	113000	180772830	5460	5460	5460	5460	0
561	20230608	112900	180772830	5460	5440	5460	5440	101
562	20230608	112800	180223370	5440	5440	5440	5440	0
563	20230608	112700	180223370	5440	5450	5450	5440	31
564	20230608	112600	180054720	5450	5450	5450	5450	721
565	20230608	112500	176125270	5450	5450	5450	5450	0
566	20230608	112400	176125270	5450	5450	5450	5450	0
567	20230608	112300	176125270	5450	5450	5450	5450	160
568	20230608	112200	175253270	5450	5450	5450	5450	0
569	20230608	112100	175253270	5450	5460	5460	5450	115
570	20230608	112000	174625570	5470	5470	5470	5470	426
571	20230608	111900	172295350	5470	5470	5470	5470	395
572	20230608	111800	170134700	5470	5470	5470	5470	20
573	20230608	111700	170025300	5460	5460	5460	5460	0
574	20230608	111600	170025300	5460	5470	5470	5460	110
575	20230608	111500	169424610	5470	5460	5470	5460	22
576	20230608	111400	169304390	5460	5480	5480	5460	12
577	20230608	111300	169238850	5470	5470	5470	5470	0
578	20230608	111200	169238850	5470	5470	5470	5470	2
579	20230608	111100	169227910	5470	5470	5470	5470	0
580	20230608	111000	169227910	5470	5470	5470	5470	1
581	20230608	110900	169222440	5470	5470	5470	5470	0
582	20230608	110800	169222440	5470	5470	5470	5470	77
583	20230608	110700	168801250	5470	5470	5470	5470	1
584	20230608	110600	168795780	5470	5470	5470	5470	184
585	20230608	110500	167789300	5470	5470	5470	5470	0
586	20230608	110400	167789300	5470	5470	5470	5470	0
587	20230608	110300	167789300	5470	5470	5470	5470	92
588	20230608	110200	167286060	5470	5470	5470	5470	3
589	20230608	110100	167269650	5470	5470	5470	5470	0
590	20230608	110000	167269650	5470	5470	5470	5470	0
591	20230608	105900	167269650	5470	5470	5470	5470	0
592	20230608	105800	167269650	5470	5480	5480	5450	5009
593	20230608	105700	139935550	5480	5480	5480	5480	115
594	20230608	105600	139305350	5480	5480	5480	5480	0
595	20230608	105500	139305350	5480	5480	5480	5480	1
596	20230608	105400	139299870	5480	5480	5480	5480	0
597	20230608	105300	139299870	5480	5480	5480	5480	0
598	20230608	105200	139299870	5480	5480	5480	5480	1
599	20230608	105100	139294390	5470	5470	5470	5470	0
600	20230608	105000	139294390	5470	5470	5470	5470	0
601	20230608	104900	139294390	5470	5470	5470	5470	0
602	20230608	104800	139294390	5470	5470	5470	5470	0
603	20230608	104700	139294390	5470	5470	5470	5470	0
604	20230608	104600	139294390	5470	5470	5470	5470	0
605	20230608	104500	139294390	5470	5470	5470	5470	0
606	20230608	104400	139294390	5470	5470	5470	5470	0
607	20230608	104300	139294390	5470	5470	5470	5470	1
608	20230608	104200	139288920	5480	5480	5480	5480	25
609	20230608	104100	139151920	5480	5480	5480	5480	10
610	20230608	104000	139097120	5470	5470	5470	5470	0
611	20230608	103900	139097120	5470	5470	5470	5470	80
612	20230608	103800	138659520	5470	5470	5470	5470	0
613	20230608	103700	138659520	5470	5470	5470	5470	0
614	20230608	103600	138659520	5470	5470	5470	5470	420
615	20230608	103500	136362120	5480	5480	5480	5470	259
616	20230608	103400	134942930	5480	5480	5480	5480	10
617	20230608	103300	134888130	5470	5470	5470	5470	8
618	20230608	103200	134844370	5470	5460	5470	5460	344
619	20230608	103100	132965970	5460	5460	5460	5460	5
620	20230608	103000	132938670	5460	5460	5460	5460	107
621	20230608	102900	132354450	5460	5460	5460	5460	4
622	20230608	102800	132332610	5450	5460	5460	5450	947
623	20230608	102700	127170540	5460	5460	5460	5460	0
624	20230608	102600	127170540	5460	5460	5460	5460	0
625	20230608	102500	127170540	5460	5460	5460	5460	136
626	20230608	102400	126427980	5460	5460	5460	5460	499
627	20230608	102300	123703440	5460	5490	5490	5460	662
628	20230608	102200	120076770	5490	5490	5490	5490	0
629	20230608	102100	120076770	5490	5490	5490	5490	0
630	20230608	102000	120076770	5490	5490	5490	5490	65
631	20230608	101900	119719920	5490	5490	5490	5490	1
632	20230608	101800	119714430	5480	5480	5480	5480	145
633	20230608	101700	118919830	5480	5490	5490	5480	10
634	20230608	101600	118864980	5490	5460	5490	5460	200
635	20230608	101500	117772340	5460	5460	5460	5460	0
636	20230608	101400	117772340	5460	5460	5460	5460	0
637	20230608	101300	117772340	5460	5470	5470	5460	375
638	20230608	101200	115724780	5460	5460	5460	5460	0
639	20230608	101100	115724780	5460	5460	5460	5460	0
640	20230608	101000	115724780	5460	5470	5470	5460	100
641	20230608	100900	115178640	5460	5460	5460	5460	0
642	20230608	100800	115178640	5460	5490	5500	5460	3
643	20230608	100700	115162190	5490	5490	5490	5490	5
644	20230608	100600	115134740	5500	5500	5500	5500	18
645	20230608	100500	115035740	5460	5490	5490	5450	9500
646	20230608	100400	63118460	5520	5520	5520	5520	0
647	20230608	100300	63118460	5520	5520	5520	5520	0
648	20230608	100200	63118460	5520	5520	5520	5520	0
649	20230608	100100	63118460	5520	5480	5520	5480	226
650	20230608	100000	61879940	5480	5480	5480	5480	0
651	20230608	095900	61879940	5480	5490	5490	5480	8
652	20230608	095800	61836090	5480	5480	5480	5480	0
653	20230608	095700	61836090	5480	5480	5480	5480	0
654	20230608	095600	61836090	5480	5480	5480	5480	300
655	20230608	095500	60192090	5480	5480	5480	5480	33
656	20230608	095400	60011250	5480	5490	5490	5480	129
657	20230608	095300	59304310	5490	5490	5490	5490	1
658	20230608	095200	59298820	5490	5490	5490	5490	114
659	20230608	095100	58672960	5500	5500	5500	5500	30
660	20230608	095000	58507960	5550	5520	5550	5520	71
661	20230608	094900	58115710	5500	5500	5500	5500	0
662	20230608	094800	58115710	5500	5500	5500	5500	0
663	20230608	094700	58115710	5500	5500	5500	5500	0
664	20230608	094600	58115710	5500	5500	5500	5500	0
665	20230608	094500	58115710	5500	5500	5500	5500	0
666	20230608	094400	58115710	5500	5490	5500	5490	203
667	20230608	094300	56999220	5490	5490	5490	5490	1
668	20230608	094200	56993730	5500	5490	5500	5490	38
669	20230608	094100	56784990	5480	5480	5480	5480	0
670	20230608	094000	56784990	5480	5480	5480	5480	0
671	20230608	093900	56784990	5480	5480	5480	5480	0
672	20230608	093800	56784990	5480	5500	5500	5480	1022
673	20230608	093700	51183090	5500	5490	5500	5490	14
674	20230608	093600	51106210	5500	5500	5500	5500	0
675	20230608	093500	51106210	5500	5500	5500	5500	6
676	20230608	093400	51073210	5500	5500	5500	5500	1
677	20230608	093300	51067710	5500	5500	5500	5500	0
678	20230608	093200	51067710	5500	5500	5500	5500	10
679	20230608	093100	51012710	5500	5500	5500	5500	134
680	20230608	093000	50275710	5500	5500	5500	5500	346
681	20230608	092900	48372710	5470	5470	5470	5470	140
682	20230608	092800	47606910	5470	5500	5500	5470	45
683	20230608	092700	47360730	5470	5470	5470	5470	0
684	20230608	092600	47360730	5470	5470	5470	5470	501
685	20230608	092500	44620260	5470	5470	5470	5470	0
686	20230608	092400	44620260	5470	5470	5470	5470	1
687	20230608	092300	44614790	5500	5500	5500	5500	7
688	20230608	092200	44576290	5460	5500	5500	5460	352
689	20230608	092100	42654260	5500	5500	5500	5500	0
690	20230608	092000	42654260	5500	5460	5500	5460	516
691	20230608	091900	39836860	5460	5490	5490	5460	2255
692	20230608	091800	27491860	5490	5490	5490	5490	299
693	20230608	091700	25850350	5500	5500	5500	5500	0
694	20230608	091600	25850350	5500	5500	5500	5500	69
695	20230608	091500	25470850	5490	5490	5490	5490	0
696	20230608	091400	25470850	5490	5490	5490	5490	0
697	20230608	091300	25470850	5490	5500	5500	5490	585
698	20230608	091200	22259120	5500	5520	5520	5500	1095
699	20230608	091100	16231520	5500	5500	5500	5500	19
700	20230608	091000	16127020	5510	5500	5510	5500	477
701	20230608	090900	13499770	5500	5500	5500	5500	1000
702	20230608	090800	7999770	5510	5510	5510	5510	49
703	20230608	090700	7729780	5510	5510	5510	5510	240
704	20230608	090600	6407380	5520	5520	5520	5510	331
705	20230608	090500	4582040	5520	5520	5520	5520	680
706	20230608	090400	828440	5530	5530	5530	5530	0
707	20230608	090300	828440	5530	5530	5530	5530	10
708	20230608	090200	773140	5560	5560	5560	5560	17
709	20230608	090100	678620	5560	5560	5560	5560	0
710	20230608	090000	678620	5560	5570	5570	5560	122