KissMeData/448730/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194000	425429040	5110	5110	5110	5110	2717
3	20230607	193900	425429040	5110	5110	5110	5110	0
4	20230607	193800	425429040	5110	5110	5110	5110	0
5	20230607	193700	425429040	5110	5110	5110	5110	0
6	20230607	193600	425429040	5110	5110	5110	5110	0
7	20230607	193500	425429040	5110	5110	5110	5110	0
8	20230607	193400	425429040	5110	5110	5110	5110	0
9	20230607	193300	425429040	5110	5110	5110	5110	0
10	20230607	193200	425429040	5110	5110	5110	5110	0
11	20230607	193100	425429040	5110	5110	5110	5110	0
12	20230607	193000	425429040	5110	5110	5110	5110	0
13	20230607	192900	425429040	5110	5110	5110	5110	0
14	20230607	192800	425429040	5110	5110	5110	5110	0
15	20230607	192700	425429040	5110	5110	5110	5110	0
16	20230607	192600	425429040	5110	5110	5110	5110	0
17	20230607	192500	425429040	5110	5110	5110	5110	0
18	20230607	192400	425429040	5110	5110	5110	5110	0
19	20230607	192300	425429040	5110	5110	5110	5110	0
20	20230607	192200	425429040	5110	5110	5110	5110	0
21	20230607	192100	425429040	5110	5110	5110	5110	0
22	20230607	192000	425429040	5110	5110	5110	5110	0
23	20230607	191900	425429040	5110	5110	5110	5110	0
24	20230607	191800	425429040	5110	5110	5110	5110	0
25	20230607	191700	425429040	5110	5110	5110	5110	0
26	20230607	191600	425429040	5110	5110	5110	5110	0
27	20230607	191500	425429040	5110	5110	5110	5110	0
28	20230607	191400	425429040	5110	5110	5110	5110	0
29	20230607	191300	425429040	5110	5110	5110	5110	0
30	20230607	191200	425429040	5110	5110	5110	5110	0
31	20230607	191100	425429040	5110	5110	5110	5110	0
32	20230607	191000	425429040	5110	5110	5110	5110	2717
33	20230607	190900	425429040	5110	5110	5110	5110	0
34	20230607	190800	425429040	5110	5110	5110	5110	0
35	20230607	190700	425429040	5110	5110	5110	5110	0
36	20230607	190600	425429040	5110	5110	5110	5110	0
37	20230607	190500	425429040	5110	5110	5110	5110	0
38	20230607	190400	425429040	5110	5110	5110	5110	0
39	20230607	190300	425429040	5110	5110	5110	5110	0
40	20230607	190200	425429040	5110	5110	5110	5110	0
41	20230607	190100	425429040	5110	5110	5110	5110	0
42	20230607	190000	425429040	5110	5110	5110	5110	0
43	20230607	185900	425429040	5110	5110	5110	5110	0
44	20230607	185800	425429040	5110	5110	5110	5110	0
45	20230607	185700	425429040	5110	5110	5110	5110	0
46	20230607	185600	425429040	5110	5110	5110	5110	0
47	20230607	185500	425429040	5110	5110	5110	5110	0
48	20230607	185400	425429040	5110	5110	5110	5110	0
49	20230607	185300	425429040	5110	5110	5110	5110	0
50	20230607	185200	425429040	5110	5110	5110	5110	0
51	20230607	185100	425429040	5110	5110	5110	5110	0
52	20230607	185000	425429040	5110	5110	5110	5110	0
53	20230607	184900	425429040	5110	5110	5110	5110	0
54	20230607	184800	425429040	5110	5110	5110	5110	0
55	20230607	184700	425429040	5110	5110	5110	5110	0
56	20230607	184600	425429040	5110	5110	5110	5110	0
57	20230607	184500	425429040	5110	5110	5110	5110	0
58	20230607	184400	425429040	5110	5110	5110	5110	0
59	20230607	184300	425429040	5110	5110	5110	5110	0
60	20230607	184200	425429040	5110	5110	5110	5110	0
61	20230607	184100	425429040	5110	5110	5110	5110	0
62	20230607	184000	425429040	5110	5110	5110	5110	2717
63	20230607	183900	425429040	5110	5110	5110	5110	0
64	20230607	183800	425429040	5110	5110	5110	5110	0
65	20230607	183700	425429040	5110	5110	5110	5110	0
66	20230607	183600	425429040	5110	5110	5110	5110	0
67	20230607	183500	425429040	5110	5110	5110	5110	0
68	20230607	183400	425429040	5110	5110	5110	5110	0
69	20230607	183300	425429040	5110	5110	5110	5110	0
70	20230607	183200	425429040	5110	5110	5110	5110	0
71	20230607	183100	425429040	5110	5110	5110	5110	0
72	20230607	183000	425429040	5110	5110	5110	5110	0
73	20230607	182900	425429040	5110	5110	5110	5110	0
74	20230607	182800	425429040	5110	5110	5110	5110	0
75	20230607	182700	425429040	5110	5110	5110	5110	0
76	20230607	182600	425429040	5110	5110	5110	5110	0
77	20230607	182500	425429040	5110	5110	5110	5110	0
78	20230607	182400	425429040	5110	5110	5110	5110	0
79	20230607	182300	425429040	5110	5110	5110	5110	0
80	20230607	182200	425429040	5110	5110	5110	5110	0
81	20230607	182100	425429040	5110	5110	5110	5110	0
82	20230607	182000	425429040	5110	5110	5110	5110	0
83	20230607	181900	425429040	5110	5110	5110	5110	0
84	20230607	181800	425429040	5110	5110	5110	5110	0
85	20230607	181700	425429040	5110	5110	5110	5110	0
86	20230607	181600	425429040	5110	5110	5110	5110	0
87	20230607	181500	425429040	5110	5110	5110	5110	0
88	20230607	181400	425429040	5110	5110	5110	5110	0
89	20230607	181300	425429040	5110	5110	5110	5110	0
90	20230607	181200	425429040	5110	5110	5110	5110	0
91	20230607	181100	425429040	5110	5110	5110	5110	0
92	20230607	181000	425429040	5110	5110	5110	5110	2717
93	20230607	180900	425429040	5110	5110	5110	5110	0
94	20230607	180800	425429040	5110	5110	5110	5110	0
95	20230607	180700	425429040	5110	5110	5110	5110	0
96	20230607	180600	425429040	5110	5110	5110	5110	0
97	20230607	180500	425429040	5110	5110	5110	5110	0
98	20230607	180400	425429040	5110	5110	5110	5110	0
99	20230607	180300	425429040	5110	5110	5110	5110	0
100	20230607	180200	425429040	5110	5110	5110	5110	0
101	20230607	180100	425429040	5110	5110	5110	5110	0
102	20230607	180000	425429040	5110	5110	5110	5110	0
103	20230607	175900	425429040	5110	5110	5110	5110	0
104	20230607	175800	425429040	5110	5110	5110	5110	0
105	20230607	175700	425429040	5110	5110	5110	5110	0
106	20230607	175600	425429040	5110	5110	5110	5110	0
107	20230607	175500	425429040	5110	5110	5110	5110	0
108	20230607	175400	425429040	5110	5110	5110	5110	0
109	20230607	175300	425429040	5110	5110	5110	5110	0
110	20230607	175200	425429040	5110	5110	5110	5110	0
111	20230607	175100	425429040	5110	5110	5110	5110	0
112	20230607	175000	425429040	5110	5110	5110	5110	0
113	20230607	174900	425429040	5110	5110	5110	5110	0
114	20230607	174800	425429040	5110	5110	5110	5110	0
115	20230607	174700	425429040	5110	5110	5110	5110	0
116	20230607	174600	425429040	5110	5110	5110	5110	0
117	20230607	174500	425429040	5110	5110	5110	5110	0
118	20230607	174400	425429040	5110	5110	5110	5110	0
119	20230607	174300	425429040	5110	5110	5110	5110	0
120	20230607	174200	425429040	5110	5110	5110	5110	0
121	20230607	174100	425429040	5110	5110	5110	5110	0
122	20230607	174000	425429040	5110	5110	5110	5110	2717
123	20230607	173900	425429040	5110	5110	5110	5110	0
124	20230607	173800	425429040	5110	5110	5110	5110	0
125	20230607	173700	425429040	5110	5110	5110	5110	0
126	20230607	173600	425429040	5110	5110	5110	5110	0
127	20230607	173500	425429040	5110	5110	5110	5110	0
128	20230607	173400	425429040	5110	5110	5110	5110	0
129	20230607	173300	425429040	5110	5110	5110	5110	0
130	20230607	173200	425429040	5110	5110	5110	5110	0
131	20230607	173100	425429040	5110	5110	5110	5110	0
132	20230607	173000	425429040	5110	5110	5110	5110	0
133	20230607	172900	425429040	5110	5110	5110	5110	0
134	20230607	172800	425429040	5110	5110	5110	5110	0
135	20230607	172700	425429040	5110	5110	5110	5110	0
136	20230607	172600	425429040	5110	5110	5110	5110	0
137	20230607	172500	425429040	5110	5110	5110	5110	0
138	20230607	172400	425429040	5110	5110	5110	5110	0
139	20230607	172300	425429040	5110	5110	5110	5110	0
140	20230607	172200	425429040	5110	5110	5110	5110	0
141	20230607	172100	425429040	5110	5110	5110	5110	0
142	20230607	172000	425429040	5110	5110	5110	5110	0
143	20230607	171900	425429040	5110	5110	5110	5110	0
144	20230607	171800	425429040	5110	5110	5110	5110	0
145	20230607	171700	425429040	5110	5110	5110	5110	0
146	20230607	171600	425429040	5110	5110	5110	5110	0
147	20230607	171500	425429040	5110	5110	5110	5110	0
148	20230607	171400	425429040	5110	5110	5110	5110	0
149	20230607	171300	425429040	5110	5110	5110	5110	0
150	20230607	171200	425429040	5110	5110	5110	5110	0
151	20230607	171100	425429040	5110	5110	5110	5110	0
152	20230607	171000	425429040	5110	5110	5110	5110	2717
153	20230607	170900	425429040	5110	5110	5110	5110	0
154	20230607	170800	425429040	5110	5110	5110	5110	0
155	20230607	170700	425429040	5110	5110	5110	5110	0
156	20230607	170600	425429040	5110	5110	5110	5110	0
157	20230607	170500	425429040	5110	5110	5110	5110	0
158	20230607	170400	425429040	5110	5110	5110	5110	0
159	20230607	170300	425429040	5110	5110	5110	5110	0
160	20230607	170200	425429040	5110	5110	5110	5110	0
161	20230607	170100	425429040	5110	5110	5110	5110	0
162	20230607	170000	425429040	5110	5110	5110	5110	0
163	20230607	165900	425429040	5110	5110	5110	5110	0
164	20230607	165800	425429040	5110	5110	5110	5110	0
165	20230607	165700	425429040	5110	5110	5110	5110	0
166	20230607	165600	425429040	5110	5110	5110	5110	0
167	20230607	165500	425429040	5110	5110	5110	5110	0
168	20230607	165400	425429040	5110	5110	5110	5110	0
169	20230607	165300	425429040	5110	5110	5110	5110	0
170	20230607	165200	425429040	5110	5110	5110	5110	0
171	20230607	165100	425429040	5110	5110	5110	5110	0
172	20230607	165000	425429040	5110	5110	5110	5110	0
173	20230607	164900	425429040	5110	5110	5110	5110	0
174	20230607	164800	425429040	5110	5110	5110	5110	0
175	20230607	164700	425429040	5110	5110	5110	5110	0
176	20230607	164600	425429040	5110	5110	5110	5110	0
177	20230607	164500	425429040	5110	5110	5110	5110	0
178	20230607	164400	425429040	5110	5110	5110	5110	0
179	20230607	164300	425429040	5110	5110	5110	5110	0
180	20230607	164200	425429040	5110	5110	5110	5110	0
181	20230607	164100	425429040	5110	5110	5110	5110	0
182	20230607	164000	425429040	5110	5110	5110	5110	2717
183	20230607	163900	425429040	5110	5110	5110	5110	0
184	20230607	163800	425429040	5110	5110	5110	5110	0
185	20230607	163700	425429040	5110	5110	5110	5110	0
186	20230607	163600	425429040	5110	5110	5110	5110	0
187	20230607	163500	425429040	5110	5110	5110	5110	0
188	20230607	163400	425429040	5110	5110	5110	5110	0
189	20230607	163300	425429040	5110	5110	5110	5110	0
190	20230607	163200	425429040	5110	5110	5110	5110	0
191	20230607	163100	425429040	5110	5110	5110	5110	0
192	20230607	163000	425429040	5110	5110	5110	5110	0
193	20230607	162900	425429040	5110	5110	5110	5110	0
194	20230607	162800	425429040	5110	5110	5110	5110	0
195	20230607	162700	425429040	5110	5110	5110	5110	0
196	20230607	162600	425429040	5110	5110	5110	5110	0
197	20230607	162500	425429040	5110	5110	5110	5110	0
198	20230607	162400	425429040	5110	5110	5110	5110	0
199	20230607	162300	425429040	5110	5110	5110	5110	0
200	20230607	162200	425429040	5110	5110	5110	5110	0
201	20230607	162100	425429040	5110	5110	5110	5110	0
202	20230607	162000	425429040	5110	5110	5110	5110	0
203	20230607	161900	425429040	5110	5110	5110	5110	0
204	20230607	161800	425429040	5110	5110	5110	5110	0
205	20230607	161700	425429040	5110	5110	5110	5110	0
206	20230607	161600	425429040	5110	5110	5110	5110	0
207	20230607	161500	425429040	5110	5110	5110	5110	0
208	20230607	161400	425429040	5110	5110	5110	5110	0
209	20230607	161300	425429040	5110	5110	5110	5110	0
210	20230607	161200	425429040	5110	5110	5110	5110	0
211	20230607	161100	425429040	5110	5110	5110	5110	0
212	20230607	161000	425429040	5110	5110	5110	5110	2717
213	20230607	160900	425429040	5110	5110	5110	5110	0
214	20230607	160800	425429040	5110	5110	5110	5110	0
215	20230607	160700	425429040	5110	5110	5110	5110	0
216	20230607	160600	425429040	5110	5110	5110	5110	0
217	20230607	160500	425429040	5110	5110	5110	5110	0
218	20230607	160400	425429040	5110	5110	5110	5110	0
219	20230607	160300	425429040	5110	5110	5110	5110	0
220	20230607	160200	425429040	5110	5110	5110	5110	0
221	20230607	160100	425429040	5110	5110	5110	5110	0
222	20230607	160000	425429040	5110	5110	5110	5110	0
223	20230607	155900	425429040	5110	5110	5110	5110	0
224	20230607	155800	425429040	5110	5110	5110	5110	0
225	20230607	155700	425429040	5110	5110	5110	5110	0
226	20230607	155600	425429040	5110	5110	5110	5110	0
227	20230607	155500	425429040	5110	5110	5110	5110	0
228	20230607	155400	425429040	5110	5110	5110	5110	0
229	20230607	155300	425429040	5110	5110	5110	5110	0
230	20230607	155200	425429040	5110	5110	5110	5110	0
231	20230607	155100	425429040	5110	5110	5110	5110	0
232	20230607	155000	425429040	5110	5110	5110	5110	0
233	20230607	154900	425429040	5110	5110	5110	5110	0
234	20230607	154800	425429040	5110	5110	5110	5110	0
235	20230607	154700	425429040	5110	5110	5110	5110	0
236	20230607	154600	425429040	5110	5110	5110	5110	0
237	20230607	154500	425429040	5110	5110	5110	5110	0
238	20230607	154400	425429040	5110	5110	5110	5110	0
239	20230607	154300	425429040	5110	5110	5110	5110	0
240	20230607	154200	425429040	5110	5110	5110	5110	0
241	20230607	154100	425429040	5110	5110	5110	5110	0
242	20230607	154000	425429040	5110	5110	5110	5110	2717
243	20230607	153900	425429040	5110	5110	5110	5110	0
244	20230607	153800	425429040	5110	5110	5110	5110	0
245	20230607	153700	425429040	5110	5110	5110	5110	0
246	20230607	153600	425429040	5110	5110	5110	5110	0
247	20230607	153500	425429040	5110	5110	5110	5110	0
248	20230607	153400	425429040	5110	5110	5110	5110	0
249	20230607	153300	425429040	5110	5110	5110	5110	0
250	20230607	153200	425429040	5110	5110	5110	5110	0
251	20230607	153100	425429040	5110	5110	5110	5110	0
252	20230607	153000	425429040	5110	5110	5110	5110	2717
253	20230607	152900	411545170	5100	5100	5100	5100	0
254	20230607	152800	411545170	5100	5100	5100	5100	0
255	20230607	152700	411545170	5100	5100	5100	5100	0
256	20230607	152600	411545170	5100	5100	5100	5100	0
257	20230607	152500	411545170	5100	5100	5100	5100	0
258	20230607	152400	411545170	5100	5100	5100	5100	0
259	20230607	152300	411545170	5100	5100	5100	5100	0
260	20230607	152200	411545170	5100	5100	5100	5100	0
261	20230607	152100	411545170	5100	5100	5100	5100	0
262	20230607	152000	411545170	5100	5100	5100	5100	0
263	20230607	151900	411545170	5100	5100	5100	5100	35
264	20230607	151800	411366670	5100	5100	5100	5100	0
265	20230607	151700	411366670	5100	5100	5100	5100	20
266	20230607	151600	411264670	5110	5100	5110	5100	234
267	20230607	151500	410071050	5100	5090	5110	5090	356
268	20230607	151400	408254890	5090	5090	5090	5090	0
269	20230607	151300	408254890	5090	5100	5100	5090	389
270	20230607	151200	406271360	5090	5090	5090	5090	73
271	20230607	151100	405899790	5090	5090	5090	5090	0
272	20230607	151000	405899790	5090	5090	5090	5090	0
273	20230607	150900	405899790	5090	5100	5100	5090	84
274	20230607	150800	405471470	5090	5100	5100	5090	6
275	20230607	150700	405440880	5090	5090	5090	5090	3
276	20230607	150600	405425610	5090	5090	5090	5090	26
277	20230607	150500	405293270	5100	5100	5100	5100	264
278	20230607	150400	403946870	5090	5090	5090	5090	3
279	20230607	150300	403931600	5090	5090	5090	5090	23
280	20230607	150200	403814530	5100	5100	5100	5100	226
281	20230607	150100	402661930	5090	5100	5100	5090	26
282	20230607	150000	402529370	5090	5090	5090	5090	254
283	20230607	145900	401236510	5100	5100	5100	5090	37
284	20230607	145800	401048120	5100	5100	5100	5090	74
285	20230607	145700	400671190	5100	5090	5100	5090	38
286	20230607	145600	400477540	5100	5090	5100	5090	242
287	20230607	145500	399245430	5100	5090	5100	5090	174
288	20230607	145400	398359280	5100	5100	5100	5090	110
289	20230607	145300	397798930	5100	5090	5100	5090	256
290	20230607	145200	396493640	5090	5090	5100	5090	210
291	20230607	145100	395424480	5090	5090	5090	5090	78
292	20230607	145000	395027460	5100	5090	5100	5090	355
293	20230607	144900	393218070	5100	5090	5100	5090	93
294	20230607	144800	392744440	5090	5090	5090	5090	122
295	20230607	144700	392123460	5090	5090	5100	5090	155
296	20230607	144600	391334500	5090	5100	5100	5090	86
297	20230607	144500	390896100	5090	5090	5090	5090	301
298	20230607	144400	389364010	5090	5090	5090	5090	4
299	20230607	144300	389343650	5090	5090	5090	5090	55
300	20230607	144200	389063700	5100	5090	5100	5090	178
301	20230607	144100	388157020	5100	5100	5100	5090	166
302	20230607	144000	387311520	5090	5100	5100	5090	181
303	20230607	143900	386390020	5090	5090	5090	5090	10
304	20230607	143800	386339120	5100	5090	5100	5090	104
305	20230607	143700	385809570	5090	5090	5090	5090	89
306	20230607	143600	385356560	5090	5090	5090	5090	54
307	20230607	143500	385081700	5090	5100	5100	5090	238
308	20230607	143400	383870050	5090	5090	5100	5090	149
309	20230607	143300	383111220	5090	5090	5090	5090	16
310	20230607	143200	383029780	5090	5090	5090	5090	49
311	20230607	143100	382780370	5090	5100	5100	5090	138
312	20230607	143000	382077750	5090	5090	5090	5090	177
313	20230607	142900	381176820	5090	5090	5100	5090	56
314	20230607	142800	380891770	5090	5090	5090	5090	54
315	20230607	142700	380616910	5090	5090	5100	5090	4006
316	20230607	142600	360225840	5090	5090	5090	5090	27
317	20230607	142500	360088410	5090	5090	5090	5090	267
318	20230607	142400	358729380	5090	5090	5090	5090	208
319	20230607	142300	357670660	5090	5090	5100	5090	115
320	20230607	142200	357085100	5090	5100	5100	5090	61
321	20230607	142100	356774580	5100	5090	5100	5090	323
322	20230607	142000	355129260	5090	5090	5090	5090	97
323	20230607	141900	354635530	5100	5090	5100	5090	39
324	20230607	141800	354436800	5090	5090	5090	5090	44
325	20230607	141700	354212840	5090	5090	5090	5090	97
326	20230607	141600	353719110	5090	5100	5100	5090	261
327	20230607	141500	352390170	5090	5090	5090	5090	22
328	20230607	141400	352278190	5090	5090	5090	5090	151
329	20230607	141300	351509600	5100	5090	5100	5090	60
330	20230607	141200	351203820	5090	5090	5100	5090	132
331	20230607	141100	350531710	5090	5090	5090	5090	235
332	20230607	141000	349335560	5090	5100	5100	5090	22
333	20230607	140900	349223490	5090	5090	5090	5090	295
334	20230607	140800	347721940	5090	5100	5100	5090	47
335	20230607	140700	347482510	5090	5100	5100	5090	208
336	20230607	140600	346423280	5090	5090	5090	5090	494
337	20230607	140500	343908820	5090	5100	5100	5090	107
338	20230607	140400	343364180	5100	5090	5100	5090	168
339	20230607	140300	342508840	5090	5090	5090	5090	9
340	20230607	140200	342463030	5090	5100	5100	5090	56
341	20230607	140100	342177680	5090	5090	5090	5090	215
342	20230607	140000	341083330	5090	5090	5100	5090	184
343	20230607	135900	340146340	5100	5090	5100	5090	12
344	20230607	135800	340085220	5090	5090	5090	5090	77
345	20230607	135700	339693290	5090	5100	5100	5090	144
346	20230607	135600	338960120	5090	5090	5090	5090	173
347	20230607	135500	338079550	5100	5100	5100	5090	351
348	20230607	135400	336289510	5090	5090	5090	5090	119
349	20230607	135300	335683800	5090	5090	5100	5090	324
350	20230607	135200	334032950	5090	5090	5090	5090	21
351	20230607	135100	333926060	5090	5090	5090	5090	114
352	20230607	135000	333345800	5090	5090	5090	5090	183
353	20230607	134900	332414330	5090	5090	5100	5090	69
354	20230607	134800	332062890	5100	5090	5100	5090	25
355	20230607	134700	331935630	5090	5090	5090	5090	235
356	20230607	134600	330739480	5090	5100	5100	5090	415
357	20230607	134500	328623880	5090	5090	5100	5090	381
358	20230607	134400	326682610	5090	5090	5090	5090	2
359	20230607	134300	326672430	5090	5090	5090	5090	200
360	20230607	134200	325654430	5090	5090	5090	5090	151
361	20230607	134100	324885840	5100	5090	5100	5090	34
362	20230607	134000	324712570	5090	5090	5090	5090	94
363	20230607	133900	324234110	5090	5090	5090	5090	111
364	20230607	133800	323669120	5090	5090	5090	5090	62
365	20230607	133700	323353540	5100	5100	5100	5090	158
366	20230607	133600	322548890	5100	5090	5100	5090	222
367	20230607	133500	321418490	5090	5090	5090	5090	55
368	20230607	133400	321138540	5090	5090	5100	5090	50
369	20230607	133300	320883770	5090	5090	5090	5090	104
370	20230607	133200	320354410	5090	5100	5100	5090	229
371	20230607	133100	319188600	5090	5090	5090	5090	50
372	20230607	133000	318934100	5090	5100	5100	5090	23
373	20230607	132900	318816840	5090	5090	5100	5090	193
374	20230607	132800	317834370	5100	5090	5100	5090	91
375	20230607	132700	317370880	5090	5090	5090	5090	121
376	20230607	132600	316754990	5100	5090	5100	5090	47
377	20230607	132500	316515530	5090	5090	5090	5090	161
378	20230607	132400	315696040	5090	5090	5090	5090	63
379	20230607	132300	315375370	5090	5100	5100	5090	124
380	20230607	132200	314744130	5100	5090	5100	5090	126
381	20230607	132100	314102590	5090	5090	5090	5090	101
382	20230607	132000	313588500	5090	5090	5090	5090	43
383	20230607	131900	313369630	5090	5090	5090	5090	118
384	20230607	131800	312769010	5100	5090	5100	5090	107
385	20230607	131700	312224150	5090	5090	5090	5090	118
386	20230607	131600	311623530	5090	5090	5090	5090	48
387	20230607	131500	311379210	5090	5100	5100	5090	120
388	20230607	131400	310768210	5090	5090	5090	5090	109
389	20230607	131300	310213400	5090	5090	5090	5090	64
390	20230607	131200	309887640	5090	5090	5100	5090	241
391	20230607	131100	308660740	5100	5090	5100	5090	676
392	20230607	131000	305219680	5090	5090	5090	5090	1761
393	20230607	130900	296256190	5090	5090	5090	5090	69
394	20230607	130800	295904980	5090	5090	5090	5090	278
395	20230607	130700	294489960	5090	5090	5100	5090	125
396	20230607	130600	293853510	5090	5090	5090	5090	42
397	20230607	130500	293639730	5090	5090	5090	5090	17
398	20230607	130400	293553200	5090	5100	5100	5090	108
399	20230607	130300	293003270	5100	5090	5100	5090	222
400	20230607	130200	291873030	5100	5090	5100	5090	177
401	20230607	130100	290971890	5100	5090	5100	5090	36
402	20230607	130000	290788440	5100	5090	5100	5090	109
403	20230607	125900	290233420	5100	5090	5100	5090	61
404	20230607	125800	289922720	5090	5090	5090	5090	226
405	20230607	125700	288772380	5090	5090	5090	5090	24
406	20230607	125600	288650220	5090	5090	5100	5090	114
407	20230607	125500	288069730	5090	5090	5090	5090	76
408	20230607	125400	287682890	5090	5090	5090	5090	83
409	20230607	125300	287260420	5090	5090	5090	5090	132
410	20230607	125200	286588540	5090	5100	5100	5090	117
411	20230607	125100	285992820	5090	5090	5090	5090	187
412	20230607	125000	285040990	5100	5090	5100	5090	13
413	20230607	124900	284974720	5090	5090	5090	5090	124
414	20230607	124800	284343560	5090	5090	5100	5090	496
415	20230607	124700	281817710	5090	5090	5090	5090	2
416	20230607	124600	281807530	5090	5090	5090	5090	18
417	20230607	124500	281715910	5100	5090	5100	5090	104
418	20230607	124400	281186540	5100	5100	5100	5090	170
419	20230607	124300	280320950	5100	5090	5100	5090	99
420	20230607	124200	279817020	5090	5090	5100	5090	35
421	20230607	124100	279638770	5090	5090	5090	5090	208
422	20230607	124000	278580050	5100	5090	5100	5090	67
423	20230607	123900	278238800	5090	5090	5090	5090	201
424	20230607	123800	277215710	5080	5080	5080	5080	198
425	20230607	123700	276209870	5080	5090	5090	5080	227
426	20230607	123600	275055920	5080	5090	5090	5080	102
427	20230607	123500	274537520	5080	5090	5090	5080	650
428	20230607	123400	271234520	5080	5080	5090	5080	791
429	20230607	123300	267216230	5080	5090	5090	5080	211
430	20230607	123200	266142640	5090	5090	5090	5090	13
431	20230607	123100	266076470	5090	5090	5090	5090	105
432	20230607	123000	265542020	5090	5090	5090	5090	93
433	20230607	122900	265068650	5090	5090	5100	5090	147
434	20230607	122800	264320230	5090	5090	5090	5090	10
435	20230607	122700	264269330	5090	5090	5090	5090	228
436	20230607	122600	263108810	5090	5090	5090	5090	38
437	20230607	122500	262915390	5090	5100	5100	5090	32
438	20230607	122400	262752270	5090	5090	5090	5090	117
439	20230607	122300	262156740	5090	5090	5090	5090	701
440	20230607	122200	258588650	5090	5090	5090	5090	48
441	20230607	122100	258344330	5100	5090	5100	5090	20
442	20230607	122000	258242340	5090	5090	5090	5090	742
443	20230607	121900	254465560	5090	5090	5090	5090	226
444	20230607	121800	253315220	5090	5100	5100	5090	33
445	20230607	121700	253147040	5090	5090	5090	5090	91
446	20230607	121600	252683850	5090	5090	5090	5090	93
447	20230607	121500	252210480	5090	5090	5090	5090	49
448	20230607	121400	251961070	5090	5100	5100	5090	115
449	20230607	121300	251375510	5090	5090	5090	5090	89
450	20230607	121200	250922500	5090	5090	5090	5090	83
451	20230607	121100	250500030	5090	5090	5090	5090	47
452	20230607	121000	250260800	5100	5090	5100	5090	117
453	20230607	120900	249665020	5090	5090	5090	5090	189
454	20230607	120800	248703010	5090	5090	5090	5090	55
455	20230607	120700	248423060	5090	5090	5090	5090	0
456	20230607	120600	248423060	5090	5100	5100	5090	119
457	20230607	120500	247817140	5090	5090	5090	5090	82
458	20230607	120400	247399760	5090	5090	5090	5090	151
459	20230607	120300	246631170	5100	5100	5100	5090	99
460	20230607	120200	246127140	5100	5090	5100	5090	41
461	20230607	120100	245918220	5090	5090	5090	5090	86
462	20230607	120000	245480480	5090	5090	5090	5090	398
463	20230607	115900	243454660	5090	5090	5090	5090	100
464	20230607	115800	242945660	5100	5090	5100	5090	100
465	20230607	115700	242436470	5090	5090	5090	5090	48
466	20230607	115600	242192150	5090	5090	5090	5090	100
467	20230607	115500	241683150	5100	5090	5100	5090	124
468	20230607	115400	241051670	5090	5090	5090	5090	86
469	20230607	115300	240613930	5090	5090	5090	5090	47
470	20230607	115200	240374700	5090	5090	5090	5090	93
471	20230607	115100	239901330	5100	5100	5100	5100	21
472	20230607	115000	239794230	5090	5090	5090	5090	208
473	20230607	114900	238735510	5100	5090	5100	5090	110
474	20230607	114800	238175590	5090	5090	5090	5090	9
475	20230607	114700	238129780	5100	5090	5100	5090	392
476	20230607	114600	236134270	5090	5090	5090	5090	157
477	20230607	114500	235335140	5090	5100	5100	5090	104
478	20230607	114400	234805760	5100	5100	5100	5100	0
479	20230607	114300	234805760	5100	5090	5100	5090	130
480	20230607	114200	234143870	5090	5090	5090	5090	127
481	20230607	114100	233497440	5100	5090	5100	5090	9
482	20230607	114000	233451620	5090	5100	5100	5090	167
483	20230607	113900	232600820	5110	5100	5110	5090	3009
484	20230607	113800	217282910	5100	5100	5100	5100	7
485	20230607	113700	217247210	5100	5100	5100	5100	46
486	20230607	113600	217012610	5090	5100	5100	5090	237
487	20230607	113500	215806070	5090	5090	5090	5090	215
488	20230607	113400	214711720	5100	5090	5100	5090	12
489	20230607	113300	214650600	5100	5100	5100	5100	0
490	20230607	113200	214650600	5100	5090	5100	5090	243
491	20230607	113100	213413410	5100	5090	5100	5090	440
492	20230607	113000	211173770	5100	5100	5100	5090	182
493	20230607	112900	210246370	5090	5090	5090	5090	195
494	20230607	112800	209253820	5100	5090	5100	5090	57
495	20230607	112700	208963500	5090	5090	5090	5090	8
496	20230607	112600	208922780	5090	5090	5090	5090	0
497	20230607	112500	208922780	5090	5090	5090	5090	263
498	20230607	112400	207584110	5090	5100	5100	5090	66
499	20230607	112300	207247950	5090	5090	5090	5090	10
500	20230607	112200	207197050	5090	5090	5090	5090	109
501	20230607	112100	206642240	5090	5090	5090	5090	283
502	20230607	112000	205201770	5100	5100	5100	5090	29
503	20230607	111900	205053950	5100	5090	5100	5090	208
504	20230607	111800	203994230	5100	5110	5110	5090	305
505	20230607	111700	202439410	5100	5110	5110	5100	70
506	20230607	111600	202082170	5100	5100	5100	5090	635
507	20230607	111500	198844480	5090	5090	5100	5090	104
508	20230607	111400	198315060	5100	5100	5100	5090	96
509	20230607	111300	197826280	5090	5090	5100	5090	65
510	20230607	111200	197495240	5090	5090	5090	5090	0
511	20230607	111100	197495240	5090	5100	5100	5090	194
512	20230607	111000	196507730	5090	5100	5100	5090	244
513	20230607	110900	195265720	5100	5100	5100	5100	32
514	20230607	110800	195102520	5090	5090	5090	5090	110
515	20230607	110700	194542620	5100	5100	5100	5100	31
516	20230607	110600	194384520	5100	5100	5100	5090	152
517	20230607	110500	193610090	5110	5110	5110	5110	20
518	20230607	110400	193507890	5100	5100	5100	5100	94
519	20230607	110300	193028490	5100	5100	5110	5090	145
520	20230607	110200	192289080	5110	5110	5110	5110	0
521	20230607	110100	192289080	5110	5100	5110	5090	200
522	20230607	110000	191269490	5090	5090	5100	5090	1140
523	20230607	105900	185459630	5100	5090	5100	5090	162
524	20230607	105800	184635030	5090	5100	5100	5090	131
525	20230607	105700	183968010	5100	5100	5100	5090	514
526	20230607	105600	181351710	5090	5100	5100	5090	200
527	20230607	105500	180333670	5090	5100	5100	5090	43
528	20230607	105400	180114750	5090	5100	5100	5090	119
529	20230607	105300	179508830	5090	5090	5090	5090	0
530	20230607	105200	179508830	5090	5090	5090	5090	127
531	20230607	105100	178862400	5090	5090	5090	5090	91
532	20230607	105000	178399210	5090	5090	5100	5090	103
533	20230607	104900	177874730	5090	5090	5090	5090	93
534	20230607	104800	177401360	5090	5090	5090	5090	37
535	20230607	104700	177213030	5100	5090	5100	5090	215
536	20230607	104600	176118470	5100	5100	5100	5100	23
537	20230607	104500	176001170	5090	5090	5090	5090	90
538	20230607	104400	175543070	5090	5090	5090	5090	140
539	20230607	104300	174830470	5100	5100	5100	5100	0
540	20230607	104200	174830470	5100	5090	5100	5090	126
541	20230607	104100	174188920	5090	5090	5100	5090	126
542	20230607	104000	173547550	5100	5090	5100	5090	97
543	20230607	103900	173053800	5100	5100	5100	5100	42
544	20230607	103800	172839600	5090	5090	5090	5090	89
545	20230607	103700	172386590	5090	5090	5090	5090	256
546	20230607	103600	171083550	5090	5090	5090	5090	0
547	20230607	103500	171083550	5090	5100	5100	5090	29
548	20230607	103400	170935740	5090	5090	5090	5090	623
549	20230607	103300	167764670	5090	5090	5100	5090	109
550	20230607	103200	167209760	5090	5090	5090	5090	76
551	20230607	103100	166822920	5100	5090	5100	5090	29
552	20230607	103000	166675100	5090	5090	5100	5090	785
553	20230607	102900	162672880	5090	5090	5090	5090	81
554	20230607	102800	162260590	5100	5090	5100	5090	507
555	20230607	102700	159674970	5100	5090	5100	5090	214
556	20230607	102600	158585490	5090	5100	5100	5090	150
557	20230607	102500	157821890	5090	5090	5090	5090	0
558	20230607	102400	157821890	5090	5090	5090	5090	18
559	20230607	102300	157730270	5090	5090	5100	5090	338
560	20230607	102200	156009520	5090	5090	5090	5090	94
561	20230607	102100	155531060	5090	5090	5090	5090	8
562	20230607	102000	155490340	5090	5090	5090	5090	68
563	20230607	101900	155144220	5090	5090	5100	5090	171
564	20230607	101800	154273630	5090	5090	5090	5090	0
565	20230607	101700	154273630	5090	5090	5100	5090	145
566	20230607	101600	153535370	5090	5090	5100	5090	235
567	20230607	101500	152339000	5100	5100	5100	5100	11
568	20230607	101400	152282900	5090	5090	5090	5090	8
569	20230607	101300	152242180	5100	5100	5100	5100	2
570	20230607	101200	152231980	5090	5100	5100	5090	346
571	20230607	101100	150470620	5090	5090	5090	5090	10
572	20230607	101000	150419720	5090	5090	5090	5090	9
573	20230607	100900	150373910	5090	5090	5090	5080	171
574	20230607	100800	149504390	5090	5090	5100	5080	201
575	20230607	100700	148481580	5100	5090	5100	5080	406
576	20230607	100600	146418020	5090	5090	5090	5080	658
577	20230607	100500	143073800	5090	5090	5090	5090	73
578	20230607	100400	142702230	5100	5100	5100	5090	32
579	20230607	100300	142539130	5080	5090	5090	5080	10114
580	20230607	100200	91151980	5090	5090	5100	5090	301
581	20230607	100100	89619840	5090	5090	5090	5090	120
582	20230607	100000	89009040	5100	5100	5100	5090	37
583	20230607	095900	88820430	5100	5100	5100	5100	1
584	20230607	095800	88815330	5100	5090	5100	5090	378
585	20230607	095700	86890320	5090	5100	5100	5090	558
586	20230607	095600	84049900	5090	5090	5090	5090	7
587	20230607	095500	84014270	5090	5090	5090	5090	91
588	20230607	095400	83551080	5090	5090	5090	5090	117
589	20230607	095300	82955550	5100	5090	5100	5090	138
590	20230607	095200	82252900	5090	5090	5090	5090	231
591	20230607	095100	81077110	5090	5090	5090	5090	87
592	20230607	095000	80634280	5090	5090	5090	5090	157
593	20230607	094900	79835150	5100	5090	5100	5090	35
594	20230607	094800	79656730	5090	5090	5090	5090	169
595	20230607	094700	78796520	5090	5090	5090	5090	242
596	20230607	094600	77564740	5090	5090	5090	5090	9
597	20230607	094500	77518930	5100	5090	5100	5090	135
598	20230607	094400	76831520	5090	5100	5100	5090	12
599	20230607	094300	76770410	5090	5090	5090	5090	316
600	20230607	094200	75161970	5100	5090	5100	5090	112
601	20230607	094100	74590890	5100	5100	5100	5090	114
602	20230607	094000	74010400	5090	5090	5100	5090	182
603	20230607	093900	73084000	5090	5090	5100	5090	48
604	20230607	093800	72839660	5090	5090	5100	5090	200
605	20230607	093700	71821430	5090	5090	5100	5090	386
606	20230607	093600	69856680	5100	5100	5100	5090	136
607	20230607	093500	69164280	5100	5090	5100	5090	1256
608	20230607	093400	62771190	5100	5090	5100	5090	123
609	20230607	093300	62144880	5100	5090	5100	5090	306
610	20230607	093200	60587310	5090	5090	5100	5090	146
611	20230607	093100	59844130	5100	5100	5100	5090	123
612	20230607	093000	59217780	5100	5090	5100	5080	73
613	20230607	092900	58846200	5080	5100	5100	5080	190
614	20230607	092800	57880090	5090	5080	5100	5080	1682
615	20230607	092700	49318060	5080	5080	5080	5080	94
616	20230607	092600	48840540	5090	5080	5090	5080	520
617	20230607	092500	46198740	5080	5090	5090	5080	139
618	20230607	092400	45492610	5080	5080	5090	5080	195
619	20230607	092300	44502000	5080	5090	5090	5080	310
620	20230607	092200	42926190	5090	5080	5090	5080	324
621	20230607	092100	41280030	5080	5080	5090	5080	286
622	20230607	092000	39826510	5080	5080	5080	5080	0
623	20230607	091900	39826510	5080	5090	5090	5080	1114
624	20230607	091800	34167150	5080	5080	5080	5080	136
625	20230607	091700	33476270	5080	5090	5090	5080	141
626	20230607	091600	32759480	5090	5090	5090	5090	8
627	20230607	091500	32718760	5090	5090	5090	5090	64
628	20230607	091400	32393000	5080	5090	5090	5080	571
629	20230607	091300	29490570	5100	5100	5100	5100	0
630	20230607	091200	29490570	5100	5090	5100	5090	11
631	20230607	091100	29434570	5080	5090	5100	5080	2389
632	20230607	091000	17293900	5090	5100	5100	5090	149
633	20230607	090900	16535420	5080	5080	5090	5080	893
634	20230607	090800	11998780	5090	5100	5100	5090	346
635	20230607	090700	10237620	5100	5100	5100	5090	128
636	20230607	090600	9585660	5100	5100	5100	5100	86
637	20230607	090500	9147060	5090	5090	5090	5090	10
638	20230607	090400	9096160	5090	5100	5100	5090	219
639	20230607	090300	7981330	5100	5100	5100	5090	120
640	20230607	090200	7370150	5100	5100	5100	5100	8
641	20230607	090100	7329350	5100	5110	5110	5100	1008
642	20230607	090000	2178520	5090	5090	5090	5090	428