KissMeData/000220/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212100	638479750	5260	5260	5260	5260	1544
3	20230614	212000	638479750	5260	5260	5260	5260	0
4	20230614	211900	638479750	5260	5260	5260	5260	0
5	20230614	211800	638479750	5260	5260	5260	5260	0
6	20230614	211700	638479750	5260	5260	5260	5260	0
7	20230614	211600	638479750	5260	5260	5260	5260	0
8	20230614	211500	638479750	5260	5260	5260	5260	0
9	20230614	211400	638479750	5260	5260	5260	5260	0
10	20230614	211300	638479750	5260	5260	5260	5260	0
11	20230614	211200	638479750	5260	5260	5260	5260	0
12	20230614	211100	638479750	5260	5260	5260	5260	0
13	20230614	211000	638479750	5260	5260	5260	5260	0
14	20230614	210900	638479750	5260	5260	5260	5260	0
15	20230614	210800	638479750	5260	5260	5260	5260	0
16	20230614	210700	638479750	5260	5260	5260	5260	0
17	20230614	210600	638479750	5260	5260	5260	5260	0
18	20230614	210500	638479750	5260	5260	5260	5260	0
19	20230614	210400	638479750	5260	5260	5260	5260	0
20	20230614	210300	638479750	5260	5260	5260	5260	0
21	20230614	210200	638479750	5260	5260	5260	5260	0
22	20230614	210100	638479750	5260	5260	5260	5260	0
23	20230614	210000	638479750	5260	5260	5260	5260	0
24	20230614	205900	638479750	5260	5260	5260	5260	0
25	20230614	205800	638479750	5260	5260	5260	5260	0
26	20230614	205700	638479750	5260	5260	5260	5260	0
27	20230614	205600	638479750	5260	5260	5260	5260	0
28	20230614	205500	638479750	5260	5260	5260	5260	0
29	20230614	205400	638479750	5260	5260	5260	5260	0
30	20230614	205300	638479750	5260	5260	5260	5260	0
31	20230614	205200	638479750	5260	5260	5260	5260	0
32	20230614	205100	638479750	5260	5260	5260	5260	1544
33	20230614	205000	638479750	5260	5260	5260	5260	0
34	20230614	204900	638479750	5260	5260	5260	5260	0
35	20230614	204800	638479750	5260	5260	5260	5260	0
36	20230614	204700	638479750	5260	5260	5260	5260	0
37	20230614	204600	638479750	5260	5260	5260	5260	0
38	20230614	204500	638479750	5260	5260	5260	5260	0
39	20230614	204400	638479750	5260	5260	5260	5260	0
40	20230614	204300	638479750	5260	5260	5260	5260	0
41	20230614	204200	638479750	5260	5260	5260	5260	0
42	20230614	204100	638479750	5260	5260	5260	5260	0
43	20230614	204000	638479750	5260	5260	5260	5260	0
44	20230614	203900	638479750	5260	5260	5260	5260	0
45	20230614	203800	638479750	5260	5260	5260	5260	0
46	20230614	203700	638479750	5260	5260	5260	5260	0
47	20230614	203600	638479750	5260	5260	5260	5260	0
48	20230614	203500	638479750	5260	5260	5260	5260	0
49	20230614	203400	638479750	5260	5260	5260	5260	0
50	20230614	203300	638479750	5260	5260	5260	5260	0
51	20230614	203200	638479750	5260	5260	5260	5260	0
52	20230614	203100	638479750	5260	5260	5260	5260	0
53	20230614	203000	638479750	5260	5260	5260	5260	0
54	20230614	202900	638479750	5260	5260	5260	5260	0
55	20230614	202800	638479750	5260	5260	5260	5260	0
56	20230614	202700	638479750	5260	5260	5260	5260	0
57	20230614	202600	638479750	5260	5260	5260	5260	0
58	20230614	202500	638479750	5260	5260	5260	5260	0
59	20230614	202400	638479750	5260	5260	5260	5260	0
60	20230614	202300	638479750	5260	5260	5260	5260	0
61	20230614	202200	638479750	5260	5260	5260	5260	0
62	20230614	202100	638479750	5260	5260	5260	5260	1544
63	20230614	202000	638479750	5260	5260	5260	5260	0
64	20230614	201900	638479750	5260	5260	5260	5260	0
65	20230614	201800	638479750	5260	5260	5260	5260	0
66	20230614	201700	638479750	5260	5260	5260	5260	0
67	20230614	201600	638479750	5260	5260	5260	5260	0
68	20230614	201500	638479750	5260	5260	5260	5260	0
69	20230614	201400	638479750	5260	5260	5260	5260	0
70	20230614	201300	638479750	5260	5260	5260	5260	0
71	20230614	201200	638479750	5260	5260	5260	5260	0
72	20230614	201100	638479750	5260	5260	5260	5260	0
73	20230614	201000	638479750	5260	5260	5260	5260	0
74	20230614	200900	638479750	5260	5260	5260	5260	0
75	20230614	200800	638479750	5260	5260	5260	5260	0
76	20230614	200700	638479750	5260	5260	5260	5260	0
77	20230614	200600	638479750	5260	5260	5260	5260	0
78	20230614	200500	638479750	5260	5260	5260	5260	0
79	20230614	200400	638479750	5260	5260	5260	5260	0
80	20230614	200300	638479750	5260	5260	5260	5260	0
81	20230614	200200	638479750	5260	5260	5260	5260	0
82	20230614	200100	638479750	5260	5260	5260	5260	0
83	20230614	200000	638479750	5260	5260	5260	5260	0
84	20230614	195900	638479750	5260	5260	5260	5260	0
85	20230614	195800	638479750	5260	5260	5260	5260	0
86	20230614	195700	638479750	5260	5260	5260	5260	0
87	20230614	195600	638479750	5260	5260	5260	5260	0
88	20230614	195500	638479750	5260	5260	5260	5260	0
89	20230614	195400	638479750	5260	5260	5260	5260	0
90	20230614	195300	638479750	5260	5260	5260	5260	0
91	20230614	195200	638479750	5260	5260	5260	5260	0
92	20230614	195100	638479750	5260	5260	5260	5260	1544
93	20230614	195000	638479750	5260	5260	5260	5260	0
94	20230614	194900	638479750	5260	5260	5260	5260	0
95	20230614	194800	638479750	5260	5260	5260	5260	0
96	20230614	194700	638479750	5260	5260	5260	5260	0
97	20230614	194600	638479750	5260	5260	5260	5260	0
98	20230614	194500	638479750	5260	5260	5260	5260	0
99	20230614	194400	638479750	5260	5260	5260	5260	0
100	20230614	194300	638479750	5260	5260	5260	5260	0
101	20230614	194200	638479750	5260	5260	5260	5260	0
102	20230614	194100	638479750	5260	5260	5260	5260	0
103	20230614	194000	638479750	5260	5260	5260	5260	0
104	20230614	193900	638479750	5260	5260	5260	5260	0
105	20230614	193800	638479750	5260	5260	5260	5260	0
106	20230614	193700	638479750	5260	5260	5260	5260	0
107	20230614	193600	638479750	5260	5260	5260	5260	0
108	20230614	193500	638479750	5260	5260	5260	5260	0
109	20230614	193400	638479750	5260	5260	5260	5260	0
110	20230614	193300	638479750	5260	5260	5260	5260	0
111	20230614	193200	638479750	5260	5260	5260	5260	0
112	20230614	193100	638479750	5260	5260	5260	5260	0
113	20230614	193000	638479750	5260	5260	5260	5260	0
114	20230614	192900	638479750	5260	5260	5260	5260	0
115	20230614	192800	638479750	5260	5260	5260	5260	0
116	20230614	192700	638479750	5260	5260	5260	5260	0
117	20230614	192600	638479750	5260	5260	5260	5260	0
118	20230614	192500	638479750	5260	5260	5260	5260	0
119	20230614	192400	638479750	5260	5260	5260	5260	0
120	20230614	192300	638479750	5260	5260	5260	5260	0
121	20230614	192200	638479750	5260	5260	5260	5260	0
122	20230614	192100	638479750	5260	5260	5260	5260	1544
123	20230614	192000	638479750	5260	5260	5260	5260	0
124	20230614	191900	638479750	5260	5260	5260	5260	0
125	20230614	191800	638479750	5260	5260	5260	5260	0
126	20230614	191700	638479750	5260	5260	5260	5260	0
127	20230614	191600	638479750	5260	5260	5260	5260	0
128	20230614	191500	638479750	5260	5260	5260	5260	0
129	20230614	191400	638479750	5260	5260	5260	5260	0
130	20230614	191300	638479750	5260	5260	5260	5260	0
131	20230614	191200	638479750	5260	5260	5260	5260	0
132	20230614	191100	638479750	5260	5260	5260	5260	0
133	20230614	191000	638479750	5260	5260	5260	5260	0
134	20230614	190900	638479750	5260	5260	5260	5260	0
135	20230614	190800	638479750	5260	5260	5260	5260	0
136	20230614	190700	638479750	5260	5260	5260	5260	0
137	20230614	190600	638479750	5260	5260	5260	5260	0
138	20230614	190500	638479750	5260	5260	5260	5260	0
139	20230614	190400	638479750	5260	5260	5260	5260	0
140	20230614	190300	638479750	5260	5260	5260	5260	0
141	20230614	190200	638479750	5260	5260	5260	5260	0
142	20230614	190100	638479750	5260	5260	5260	5260	0
143	20230614	190000	638479750	5260	5260	5260	5260	0
144	20230614	185900	638479750	5260	5260	5260	5260	0
145	20230614	185800	638479750	5260	5260	5260	5260	0
146	20230614	185700	638479750	5260	5260	5260	5260	0
147	20230614	185600	638479750	5260	5260	5260	5260	0
148	20230614	185500	638479750	5260	5260	5260	5260	0
149	20230614	185400	638479750	5260	5260	5260	5260	0
150	20230614	185300	638479750	5260	5260	5260	5260	0
151	20230614	185200	638479750	5260	5260	5260	5260	0
152	20230614	185100	638479750	5260	5260	5260	5260	1544
153	20230614	185000	638479750	5260	5260	5260	5260	0
154	20230614	184900	638479750	5260	5260	5260	5260	0
155	20230614	184800	638479750	5260	5260	5260	5260	0
156	20230614	184700	638479750	5260	5260	5260	5260	0
157	20230614	184600	638479750	5260	5260	5260	5260	0
158	20230614	184500	638479750	5260	5260	5260	5260	0
159	20230614	184400	638479750	5260	5260	5260	5260	0
160	20230614	184300	638479750	5260	5260	5260	5260	0
161	20230614	184200	638479750	5260	5260	5260	5260	0
162	20230614	184100	638479750	5260	5260	5260	5260	0
163	20230614	184000	638479750	5260	5260	5260	5260	0
164	20230614	183900	638479750	5260	5260	5260	5260	0
165	20230614	183800	638479750	5260	5260	5260	5260	0
166	20230614	183700	638479750	5260	5260	5260	5260	0
167	20230614	183600	638479750	5260	5260	5260	5260	0
168	20230614	183500	638479750	5260	5260	5260	5260	0
169	20230614	183400	638479750	5260	5260	5260	5260	0
170	20230614	183300	638479750	5260	5260	5260	5260	0
171	20230614	183200	638479750	5260	5260	5260	5260	0
172	20230614	183100	638479750	5260	5260	5260	5260	0
173	20230614	183000	638479750	5260	5260	5260	5260	0
174	20230614	182900	638479750	5260	5260	5260	5260	0
175	20230614	182800	638479750	5260	5260	5260	5260	0
176	20230614	182700	638479750	5260	5260	5260	5260	0
177	20230614	182600	638479750	5260	5260	5260	5260	0
178	20230614	182500	638479750	5260	5260	5260	5260	0
179	20230614	182400	638479750	5260	5260	5260	5260	0
180	20230614	182300	638479750	5260	5260	5260	5260	0
181	20230614	182200	638479750	5260	5260	5260	5260	0
182	20230614	182100	638479750	5260	5260	5260	5260	1544
183	20230614	182000	638479750	5260	5260	5260	5260	0
184	20230614	181900	638479750	5260	5260	5260	5260	0
185	20230614	181800	638479750	5260	5260	5260	5260	0
186	20230614	181700	638479750	5260	5260	5260	5260	0
187	20230614	181600	638479750	5260	5260	5260	5260	0
188	20230614	181500	638479750	5260	5260	5260	5260	0
189	20230614	181400	638479750	5260	5260	5260	5260	0
190	20230614	181300	638479750	5260	5260	5260	5260	0
191	20230614	181200	638479750	5260	5260	5260	5260	0
192	20230614	181100	638479750	5260	5260	5260	5260	0
193	20230614	181000	638479750	5260	5260	5260	5260	0
194	20230614	180900	638479750	5260	5260	5260	5260	0
195	20230614	180800	638479750	5260	5260	5260	5260	0
196	20230614	180700	638479750	5260	5260	5260	5260	0
197	20230614	180600	638479750	5260	5260	5260	5260	0
198	20230614	180500	638479750	5260	5260	5260	5260	0
199	20230614	180400	638479750	5260	5260	5260	5260	0
200	20230614	180300	638479750	5260	5260	5260	5260	0
201	20230614	180200	638479750	5260	5260	5260	5260	0
202	20230614	180100	638479750	5260	5260	5260	5260	0
203	20230614	180000	638479750	5260	5260	5260	5260	0
204	20230614	175900	638479750	5260	5260	5260	5260	0
205	20230614	175800	638479750	5260	5260	5260	5260	0
206	20230614	175700	638479750	5260	5260	5260	5260	0
207	20230614	175600	638479750	5260	5260	5260	5260	0
208	20230614	175500	638479750	5260	5260	5260	5260	0
209	20230614	175400	638479750	5260	5260	5260	5260	0
210	20230614	175300	638479750	5260	5260	5260	5260	0
211	20230614	175200	638479750	5260	5260	5260	5260	0
212	20230614	175100	638479750	5260	5260	5260	5260	1544
213	20230614	175000	638479750	5260	5260	5260	5260	0
214	20230614	174900	638479750	5260	5260	5260	5260	0
215	20230614	174800	638479750	5260	5260	5260	5260	0
216	20230614	174700	638479750	5260	5260	5260	5260	0
217	20230614	174600	638479750	5260	5260	5260	5260	0
218	20230614	174500	638479750	5260	5260	5260	5260	0
219	20230614	174400	638479750	5260	5260	5260	5260	0
220	20230614	174300	638479750	5260	5260	5260	5260	0
221	20230614	174200	638479750	5260	5260	5260	5260	0
222	20230614	174100	638479750	5260	5260	5260	5260	0
223	20230614	174000	638479750	5260	5260	5260	5260	0
224	20230614	173900	638479750	5260	5260	5260	5260	0
225	20230614	173800	638479750	5260	5260	5260	5260	0
226	20230614	173700	638479750	5260	5260	5260	5260	0
227	20230614	173600	638479750	5260	5260	5260	5260	0
228	20230614	173500	638479750	5260	5260	5260	5260	0
229	20230614	173400	638479750	5260	5260	5260	5260	0
230	20230614	173300	638479750	5260	5260	5260	5260	0
231	20230614	173200	638479750	5260	5260	5260	5260	0
232	20230614	173100	638479750	5260	5260	5260	5260	0
233	20230614	173000	638479750	5260	5260	5260	5260	0
234	20230614	172900	638479750	5260	5260	5260	5260	0
235	20230614	172800	638479750	5260	5260	5260	5260	0
236	20230614	172700	638479750	5260	5260	5260	5260	0
237	20230614	172600	638479750	5260	5260	5260	5260	0
238	20230614	172500	638479750	5260	5260	5260	5260	0
239	20230614	172400	638479750	5260	5260	5260	5260	0
240	20230614	172300	638479750	5260	5260	5260	5260	0
241	20230614	172200	638479750	5260	5260	5260	5260	0
242	20230614	172100	638479750	5260	5260	5260	5260	1544
243	20230614	172000	638479750	5260	5260	5260	5260	0
244	20230614	171900	638479750	5260	5260	5260	5260	0
245	20230614	171800	638479750	5260	5260	5260	5260	0
246	20230614	171700	638479750	5260	5260	5260	5260	0
247	20230614	171600	638479750	5260	5260	5260	5260	0
248	20230614	171500	638479750	5260	5260	5260	5260	0
249	20230614	171400	638479750	5260	5260	5260	5260	0
250	20230614	171300	638479750	5260	5260	5260	5260	0
251	20230614	171200	638479750	5260	5260	5260	5260	0
252	20230614	171100	638479750	5260	5260	5260	5260	0
253	20230614	171000	638479750	5260	5260	5260	5260	0
254	20230614	170900	638479750	5260	5260	5260	5260	0
255	20230614	170800	638479750	5260	5260	5260	5260	0
256	20230614	170700	638479750	5260	5260	5260	5260	0
257	20230614	170600	638479750	5260	5260	5260	5260	0
258	20230614	170500	638479750	5260	5260	5260	5260	0
259	20230614	170400	638479750	5260	5260	5260	5260	0
260	20230614	170300	638479750	5260	5260	5260	5260	0
261	20230614	170200	638479750	5260	5260	5260	5260	0
262	20230614	170100	638479750	5260	5260	5260	5260	0
263	20230614	170000	638479750	5260	5260	5260	5260	0
264	20230614	165900	638479750	5260	5260	5260	5260	0
265	20230614	165800	638479750	5260	5260	5260	5260	0
266	20230614	165700	638479750	5260	5260	5260	5260	0
267	20230614	165600	638479750	5260	5260	5260	5260	0
268	20230614	165500	638479750	5260	5260	5260	5260	0
269	20230614	165400	638479750	5260	5260	5260	5260	0
270	20230614	165300	638479750	5260	5260	5260	5260	0
271	20230614	165200	638479750	5260	5260	5260	5260	0
272	20230614	165100	638479750	5260	5260	5260	5260	1544
273	20230614	165000	638479750	5260	5260	5260	5260	0
274	20230614	164900	638479750	5260	5260	5260	5260	0
275	20230614	164800	638479750	5260	5260	5260	5260	0
276	20230614	164700	638479750	5260	5260	5260	5260	0
277	20230614	164600	638479750	5260	5260	5260	5260	0
278	20230614	164500	638479750	5260	5260	5260	5260	0
279	20230614	164400	638479750	5260	5260	5260	5260	0
280	20230614	164300	638479750	5260	5260	5260	5260	0
281	20230614	164200	638479750	5260	5260	5260	5260	0
282	20230614	164100	638479750	5260	5260	5260	5260	0
283	20230614	164000	638479750	5260	5260	5260	5260	0
284	20230614	163900	638479750	5260	5260	5260	5260	0
285	20230614	163800	638479750	5260	5260	5260	5260	0
286	20230614	163700	638479750	5260	5260	5260	5260	0
287	20230614	163600	638479750	5260	5260	5260	5260	0
288	20230614	163500	638479750	5260	5260	5260	5260	0
289	20230614	163400	638479750	5260	5260	5260	5260	0
290	20230614	163300	638479750	5260	5260	5260	5260	0
291	20230614	163200	638479750	5260	5260	5260	5260	0
292	20230614	163100	638479750	5260	5260	5260	5260	0
293	20230614	163000	638479750	5260	5260	5260	5260	0
294	20230614	162900	638479750	5260	5260	5260	5260	0
295	20230614	162800	638479750	5260	5260	5260	5260	0
296	20230614	162700	638479750	5260	5260	5260	5260	0
297	20230614	162600	638479750	5260	5260	5260	5260	0
298	20230614	162500	638479750	5260	5260	5260	5260	0
299	20230614	162400	638479750	5260	5260	5260	5260	0
300	20230614	162300	638479750	5260	5260	5260	5260	0
301	20230614	162200	638479750	5260	5260	5260	5260	0
302	20230614	162100	638479750	5260	5260	5260	5260	1544
303	20230614	162000	638479750	5260	5260	5260	5260	0
304	20230614	161900	638479750	5260	5260	5260	5260	0
305	20230614	161800	638479750	5260	5260	5260	5260	0
306	20230614	161700	638479750	5260	5260	5260	5260	0
307	20230614	161600	638479750	5260	5260	5260	5260	0
308	20230614	161500	638479750	5260	5260	5260	5260	0
309	20230614	161400	638479750	5260	5260	5260	5260	0
310	20230614	161300	638479750	5260	5260	5260	5260	0
311	20230614	161200	638479750	5260	5260	5260	5260	0
312	20230614	161100	638479750	5260	5260	5260	5260	0
313	20230614	161000	638479750	5260	5260	5260	5260	0
314	20230614	160900	638479750	5260	5260	5260	5260	0
315	20230614	160800	638479750	5260	5260	5260	5260	0
316	20230614	160700	638479750	5260	5260	5260	5260	0
317	20230614	160600	638479750	5260	5260	5260	5260	0
318	20230614	160500	638479750	5260	5260	5260	5260	0
319	20230614	160400	638479750	5260	5260	5260	5260	0
320	20230614	160300	638479750	5260	5260	5260	5260	0
321	20230614	160200	638479750	5260	5260	5260	5260	0
322	20230614	160100	638479750	5260	5260	5260	5260	0
323	20230614	160000	638479750	5260	5260	5260	5260	0
324	20230614	155900	638479750	5260	5260	5260	5260	0
325	20230614	155800	638479750	5260	5260	5260	5260	0
326	20230614	155700	638479750	5260	5260	5260	5260	0
327	20230614	155600	638479750	5260	5260	5260	5260	0
328	20230614	155500	638479750	5260	5260	5260	5260	0
329	20230614	155400	638479750	5260	5260	5260	5260	0
330	20230614	155300	638479750	5260	5260	5260	5260	0
331	20230614	155200	638479750	5260	5260	5260	5260	0
332	20230614	155100	638479750	5260	5260	5260	5260	1544
333	20230614	155000	638479750	5260	5260	5260	5260	0
334	20230614	154900	638479750	5260	5260	5260	5260	0
335	20230614	154800	638479750	5260	5260	5260	5260	0
336	20230614	154700	638479750	5260	5260	5260	5260	0
337	20230614	154600	638479750	5260	5260	5260	5260	0
338	20230614	154500	638479750	5260	5260	5260	5260	0
339	20230614	154400	638479750	5260	5260	5260	5260	0
340	20230614	154300	638479750	5260	5260	5260	5260	0
341	20230614	154200	638479750	5260	5260	5260	5260	0
342	20230614	154100	638479750	5260	5260	5260	5260	0
343	20230614	154000	638479750	5260	5260	5260	5260	0
344	20230614	153900	638479750	5260	5260	5260	5260	0
345	20230614	153800	638479750	5260	5260	5260	5260	0
346	20230614	153700	638479750	5260	5260	5260	5260	0
347	20230614	153600	638479750	5260	5260	5260	5260	0
348	20230614	153500	638479750	5260	5260	5260	5260	0
349	20230614	153400	638479750	5260	5260	5260	5260	0
350	20230614	153300	638479750	5260	5260	5260	5260	0
351	20230614	153200	638479750	5260	5260	5260	5260	0
352	20230614	153100	638479750	5260	5260	5260	5260	0
353	20230614	153000	638479750	5260	5260	5260	5260	1544
354	20230614	152900	630358310	5270	5270	5270	5270	0
355	20230614	152800	630358310	5270	5270	5270	5270	0
356	20230614	152700	630358310	5270	5270	5270	5270	0
357	20230614	152600	630358310	5270	5270	5270	5270	0
358	20230614	152500	630358310	5270	5270	5270	5270	0
359	20230614	152400	630358310	5270	5270	5270	5270	0
360	20230614	152300	630358310	5270	5270	5270	5270	0
361	20230614	152200	630358310	5270	5270	5270	5270	0
362	20230614	152100	630358310	5270	5270	5270	5270	0
363	20230614	152000	630358310	5270	5270	5270	5270	0
364	20230614	151900	630358310	5270	5270	5270	5270	0
365	20230614	151800	630358310	5270	5270	5270	5260	4794
366	20230614	151700	605141830	5270	5260	5270	5260	781
367	20230614	151600	601033760	5260	5260	5260	5260	0
368	20230614	151500	601033760	5260	5260	5260	5250	21
369	20230614	151400	600923400	5250	5270	5270	5250	551
370	20230614	151300	598028620	5260	5260	5260	5260	65
371	20230614	151200	597686720	5260	5260	5260	5260	0
372	20230614	151100	597686720	5260	5260	5260	5260	21
373	20230614	151000	597576260	5270	5270	5270	5270	1
374	20230614	150900	597570990	5250	5250	5250	5250	53
375	20230614	150800	597292740	5250	5240	5250	5240	1739
376	20230614	150700	588163280	5240	5240	5240	5240	100
377	20230614	150600	587639280	5240	5230	5240	5230	515
378	20230614	150500	584945820	5230	5230	5230	5230	0
379	20230614	150400	584945820	5230	5230	5230	5230	1
380	20230614	150300	584940590	5220	5220	5220	5220	40
381	20230614	150200	584731790	5220	5220	5220	5220	200
382	20230614	150100	583687790	5220	5220	5220	5220	200
383	20230614	150000	582643790	5220	5220	5220	5220	4
384	20230614	145900	582622910	5220	5220	5220	5220	118
385	20230614	145800	582006950	5230	5230	5230	5220	155
386	20230614	145700	581196770	5230	5220	5230	5220	104
387	20230614	145600	580653850	5230	5230	5230	5230	2
388	20230614	145500	580643390	5230	5230	5230	5230	21
389	20230614	145400	580533560	5230	5230	5230	5230	7
390	20230614	145300	580496950	5230	5230	5230	5230	3
391	20230614	145200	580481260	5230	5230	5230	5230	4
392	20230614	145100	580460340	5230	5230	5230	5230	0
393	20230614	145000	580460340	5230	5230	5230	5230	4
394	20230614	144900	580439420	5230	5230	5230	5230	16
395	20230614	144800	580355740	5220	5230	5230	5220	504
396	20230614	144700	577724820	5230	5230	5230	5230	3
397	20230614	144600	577709130	5230	5230	5230	5230	1
398	20230614	144500	577703900	5230	5230	5230	5230	54
399	20230614	144400	577421480	5230	5230	5230	5230	18
400	20230614	144300	577327340	5220	5230	5230	5220	4
401	20230614	144200	577306430	5230	5230	5230	5230	0
402	20230614	144100	577306430	5230	5230	5230	5230	0
403	20230614	144000	577306430	5230	5230	5230	5230	4
404	20230614	143900	577285510	5230	5240	5240	5230	24
405	20230614	143800	577159950	5240	5230	5240	5230	24
406	20230614	143700	577034240	5230	5240	5240	5230	15
407	20230614	143600	576955780	5210	5210	5220	5210	466
408	20230614	143500	574525990	5210	5230	5230	5210	1030
409	20230614	143400	569148470	5240	5230	5240	5230	42
410	20230614	143300	568928580	5240	5240	5240	5240	20
411	20230614	143200	568823780	5240	5240	5240	5230	6
412	20230614	143100	568792350	5240	5240	5240	5240	1
413	20230614	143000	568787110	5240	5240	5240	5240	2
414	20230614	142900	568776630	5240	5230	5240	5230	32
415	20230614	142800	568609010	5240	5240	5240	5240	55
416	20230614	142700	568320810	5240	5240	5240	5240	7
417	20230614	142600	568284130	5230	5240	5240	5230	104
418	20230614	142500	567740170	5230	5240	5240	5230	52
419	20230614	142400	567468190	5240	5240	5240	5240	19
420	20230614	142300	567368630	5230	5240	5240	5230	222
421	20230614	142200	566205450	5230	5240	5240	5230	705
422	20230614	142100	562518250	5240	5240	5240	5240	2
423	20230614	142000	562507770	5240	5240	5240	5240	29
424	20230614	141900	562355810	5240	5240	5240	5240	32
425	20230614	141800	562188130	5230	5230	5230	5230	16
426	20230614	141700	562104450	5230	5230	5230	5230	0
427	20230614	141600	562104450	5230	5240	5240	5230	6
428	20230614	141500	562073050	5220	5220	5220	5220	0
429	20230614	141400	562073050	5220	5230	5230	5220	227
430	20230614	141300	560887870	5240	5240	5240	5240	0
431	20230614	141200	560887870	5240	5240	5240	5240	1
432	20230614	141100	560882630	5240	5240	5240	5240	2
433	20230614	141000	560872150	5240	5220	5240	5200	6701
434	20230614	140900	525978940	5220	5220	5220	5210	874
435	20230614	140800	521416840	5210	5210	5210	5210	20
436	20230614	140700	521312640	5200	5230	5230	5190	5505
437	20230614	140600	492668210	5230	5230	5230	5220	14
438	20230614	140500	492595030	5240	5240	5240	5240	0
439	20230614	140400	492595030	5240	5220	5240	5220	33
440	20230614	140300	492422710	5220	5220	5220	5220	11
441	20230614	140200	492365290	5210	5230	5240	5210	1265
442	20230614	140100	485754090	5240	5240	5240	5240	13
443	20230614	140000	485685970	5240	5240	5240	5240	218
444	20230614	135900	484543650	5240	5230	5240	5230	138
445	20230614	135800	483821830	5240	5240	5240	5210	5529
446	20230614	135700	454956790	5240	5240	5240	5230	142
447	20230614	135600	454213210	5240	5240	5240	5240	203
448	20230614	135500	453149490	5230	5230	5230	5230	0
449	20230614	135400	453149490	5230	5250	5250	5230	6295
450	20230614	135300	420116270	5260	5270	5270	5260	273
451	20230614	135200	418680270	5270	5260	5270	5250	360
452	20230614	135100	416789070	5250	5260	5260	5250	803
453	20230614	135000	412573290	5250	5250	5250	5250	0
454	20230614	134900	412573290	5250	5250	5250	5250	0
455	20230614	134800	412573290	5250	5270	5270	5250	192
456	20230614	134700	411565050	5260	5260	5260	5260	0
457	20230614	134600	411565050	5260	5270	5270	5260	320
458	20230614	134500	409881820	5270	5270	5270	5270	0
459	20230614	134400	409881820	5270	5270	5270	5270	32
460	20230614	134300	409713180	5270	5260	5270	5260	52
461	20230614	134200	409439440	5270	5270	5270	5270	0
462	20230614	134100	409439440	5270	5270	5270	5270	4
463	20230614	134000	409418360	5270	5270	5270	5270	20
464	20230614	133900	409312960	5270	5270	5270	5270	3
465	20230614	133800	409297150	5270	5270	5270	5270	29
466	20230614	133700	409144320	5270	5270	5270	5270	10
467	20230614	133600	409091620	5270	5270	5270	5270	0
468	20230614	133500	409091620	5270	5270	5270	5270	24
469	20230614	133400	408965140	5270	5260	5270	5260	4
470	20230614	133300	408944070	5270	5270	5270	5260	23
471	20230614	133200	408822890	5270	5270	5270	5270	1
472	20230614	133100	408817620	5270	5270	5270	5270	0
473	20230614	133000	408817620	5270	5270	5270	5270	7
474	20230614	132900	408780730	5270	5270	5270	5270	0
475	20230614	132800	408780730	5270	5270	5270	5270	269
476	20230614	132700	407363100	5260	5260	5260	5260	116
477	20230614	132600	406752940	5260	5260	5260	5260	1
478	20230614	132500	406747680	5260	5260	5260	5260	52
479	20230614	132400	406474160	5260	5260	5260	5260	232
480	20230614	132300	405253840	5270	5270	5270	5270	11
481	20230614	132200	405195870	5270	5270	5270	5270	18
482	20230614	132100	405101010	5260	5260	5260	5260	50
483	20230614	132000	404838010	5270	5260	5270	5260	141
484	20230614	131900	404096320	5260	5260	5260	5260	120
485	20230614	131800	403465120	5260	5260	5260	5260	9
486	20230614	131700	403417780	5260	5260	5260	5260	31
487	20230614	131600	403254720	5270	5270	5270	5270	3
488	20230614	131500	403238910	5260	5260	5260	5260	293
489	20230614	131400	401697730	5260	5260	5260	5260	190
490	20230614	131300	400698330	5260	5260	5260	5260	0
491	20230614	131200	400698330	5260	5250	5260	5250	258
492	20230614	131100	399341790	5260	5280	5280	5260	4271
493	20230614	131000	376862800	5280	5280	5280	5280	3
494	20230614	130900	376846960	5280	5280	5280	5280	0
495	20230614	130800	376846960	5280	5280	5280	5280	0
496	20230614	130700	376846960	5280	5280	5280	5280	73
497	20230614	130600	376461520	5280	5280	5280	5280	19
498	20230614	130500	376361200	5270	5280	5280	5270	23
499	20230614	130400	376239960	5290	5280	5290	5280	31
500	20230614	130300	376076270	5280	5280	5280	5280	10
501	20230614	130200	376023470	5280	5290	5290	5280	43
502	20230614	130100	375796400	5280	5280	5280	5280	0
503	20230614	130000	375796400	5280	5280	5280	5280	7
504	20230614	125900	375759440	5290	5290	5290	5270	618
505	20230614	125800	372502270	5290	5290	5290	5290	1
506	20230614	125700	372496980	5290	5300	5300	5280	9628
507	20230614	125600	321575380	5300	5300	5300	5300	0
508	20230614	125500	321575380	5300	5300	5300	5300	40
509	20230614	125400	321363380	5300	5300	5300	5300	20
510	20230614	125300	321257380	5300	5300	5300	5300	3
511	20230614	125200	321241480	5300	5300	5300	5300	21
512	20230614	125100	321130180	5300	5300	5300	5300	5
513	20230614	125000	321103680	5300	5300	5300	5300	0
514	20230614	124900	321103680	5300	5300	5300	5300	4
515	20230614	124800	321082480	5300	5300	5300	5300	3
516	20230614	124700	321066580	5300	5300	5300	5300	20
517	20230614	124600	320960580	5290	5290	5290	5290	1200
518	20230614	124500	314612580	5300	5300	5300	5300	0
519	20230614	124400	314612580	5300	5300	5300	5300	34
520	20230614	124300	314432380	5300	5300	5300	5290	441
521	20230614	124200	312097460	5300	5300	5300	5300	24
522	20230614	124100	311970260	5290	5300	5300	5290	165
523	20230614	124000	311096930	5300	5300	5300	5300	50
524	20230614	123900	310831930	5300	5300	5300	5300	7
525	20230614	123800	310794830	5300	5300	5300	5300	0
526	20230614	123700	310794830	5300	5300	5300	5300	103
527	20230614	123600	310248930	5300	5300	5300	5300	16
528	20230614	123500	310164130	5300	5300	5300	5300	0
529	20230614	123400	310164130	5300	5300	5300	5300	397
530	20230614	123300	308060030	5300	5300	5300	5300	243
531	20230614	123200	306772130	5300	5300	5300	5300	256
532	20230614	123100	305415330	5310	5300	5310	5300	874
533	20230614	123000	300782930	5300	5300	5300	5300	20
534	20230614	122900	300676930	5300	5320	5320	5300	352
535	20230614	122800	298810490	5310	5310	5310	5310	174
536	20230614	122700	297886550	5320	5320	5320	5320	10
537	20230614	122600	297833350	5320	5320	5320	5320	16
538	20230614	122500	297748230	5320	5320	5320	5320	3
539	20230614	122400	297732270	5310	5320	5320	5310	122
540	20230614	122300	297084410	5320	5320	5320	5320	0
541	20230614	122200	297084410	5320	5320	5320	5320	0
542	20230614	122100	297084410	5320	5320	5320	5320	20
543	20230614	122000	296978010	5320	5320	5320	5320	3
544	20230614	121900	296962050	5320	5320	5320	5320	3
545	20230614	121800	296946090	5310	5310	5310	5310	88
546	20230614	121700	296478810	5310	5310	5310	5310	0
547	20230614	121600	296478810	5310	5310	5310	5310	23
548	20230614	121500	296356680	5310	5310	5310	5310	0
549	20230614	121400	296356680	5310	5310	5310	5310	0
550	20230614	121300	296356680	5310	5310	5310	5310	8
551	20230614	121200	296314200	5300	5300	5300	5300	241
552	20230614	121100	295036900	5310	5310	5310	5310	25
553	20230614	121000	294904150	5300	5300	5300	5300	0
554	20230614	120900	294904150	5300	5300	5300	5300	147
555	20230614	120800	294125050	5300	5300	5300	5300	457
556	20230614	120700	291702950	5290	5300	5300	5290	507
557	20230614	120600	289020890	5300	5300	5300	5300	90
558	20230614	120500	288543890	5290	5290	5290	5290	18
559	20230614	120400	288448670	5290	5290	5290	5290	1
560	20230614	120300	288443380	5290	5290	5290	5290	10
561	20230614	120200	288390480	5300	5290	5300	5290	4
562	20230614	120100	288369290	5300	5300	5300	5300	16
563	20230614	120000	288284490	5300	5300	5300	5300	0
564	20230614	115900	288284490	5300	5300	5300	5300	0
565	20230614	115800	288284490	5300	5300	5300	5300	301
566	20230614	115700	286689190	5320	5300	5320	5270	10003
567	20230614	115600	233746550	5310	5320	5320	5310	19
568	20230614	115500	233645500	5300	5300	5300	5300	442
569	20230614	115400	231302900	5310	5310	5310	5310	212
570	20230614	115300	230177180	5310	5310	5310	5310	57
571	20230614	115200	229874510	5310	5310	5310	5310	400
572	20230614	115100	227750510	5310	5310	5310	5310	11
573	20230614	115000	227692100	5310	5310	5310	5310	30
574	20230614	114900	227532800	5310	5310	5310	5310	20
575	20230614	114800	227426600	5310	5310	5310	5310	7
576	20230614	114700	227389430	5310	5310	5310	5310	0
577	20230614	114600	227389430	5310	5310	5310	5310	1
578	20230614	114500	227384120	5310	5310	5310	5310	19
579	20230614	114400	227283230	5310	5310	5310	5310	0
580	20230614	114300	227283230	5310	5310	5310	5310	7
581	20230614	114200	227246060	5310	5310	5310	5310	1
582	20230614	114100	227240750	5310	5310	5310	5310	0
583	20230614	114000	227240750	5310	5310	5310	5310	119
584	20230614	113900	226608860	5310	5300	5310	5300	308
585	20230614	113800	224975790	5310	5310	5310	5310	4
586	20230614	113700	224954550	5310	5310	5310	5310	1
587	20230614	113600	224949240	5300	5310	5310	5300	137
588	20230614	113500	224223130	5310	5310	5310	5310	19
589	20230614	113400	224122240	5300	5300	5300	5300	547
590	20230614	113300	221223140	5300	5300	5300	5300	0
591	20230614	113200	221223140	5300	5300	5300	5300	8
592	20230614	113100	221180740	5310	5310	5310	5310	0
593	20230614	113000	221180740	5310	5310	5310	5310	24
594	20230614	112900	221053300	5310	5310	5310	5310	0
595	20230614	112800	221053300	5310	5310	5310	5310	0
596	20230614	112700	221053300	5310	5310	5310	5310	3
597	20230614	112600	221037370	5310	5310	5310	5310	18
598	20230614	112500	220941790	5310	5310	5310	5310	20
599	20230614	112400	220835590	5300	5300	5300	5300	0
600	20230614	112300	220835590	5300	5300	5300	5300	0
601	20230614	112200	220835590	5300	5300	5300	5300	23
602	20230614	112100	220713690	5310	5310	5310	5310	0
603	20230614	112000	220713690	5310	5310	5310	5310	5
604	20230614	111900	220687140	5310	5310	5310	5270	121
605	20230614	111800	220045380	5310	5310	5310	5310	0
606	20230614	111700	220045380	5310	5300	5310	5270	520
607	20230614	111600	217299450	5310	5310	5310	5310	17
608	20230614	111500	217209180	5320	5320	5320	5320	0
609	20230614	111400	217209180	5320	5320	5320	5320	1
610	20230614	111300	217203860	5280	5320	5320	5280	10000
611	20230614	111200	164283110	5330	5330	5330	5330	3
612	20230614	111100	164267120	5330	5330	5330	5330	3
613	20230614	111000	164251130	5330	5330	5330	5330	17
614	20230614	110900	164160520	5330	5330	5330	5330	4
615	20230614	110800	164139200	5330	5330	5330	5330	0
616	20230614	110700	164139200	5330	5330	5330	5330	219
617	20230614	110600	162971930	5330	5330	5330	5330	3
618	20230614	110500	162955940	5330	5330	5330	5330	0
619	20230614	110400	162955940	5330	5330	5330	5330	22
620	20230614	110300	162838680	5340	5340	5340	5340	0
621	20230614	110200	162838680	5340	5340	5340	5340	3
622	20230614	110100	162822660	5340	5310	5340	5310	11
623	20230614	110000	162764190	5310	5320	5320	5310	700
624	20230614	105900	159042020	5330	5330	5330	5330	19
625	20230614	105800	158940750	5340	5340	5340	5340	0
626	20230614	105700	158940750	5340	5330	5340	5330	7
627	20230614	105600	158903410	5330	5330	5330	5330	0
628	20230614	105500	158903410	5330	5330	5330	5330	17
629	20230614	105400	158812800	5340	5340	5340	5340	16
630	20230614	105300	158727360	5340	5340	5340	5340	3
631	20230614	105200	158711340	5310	5310	5310	5310	0
632	20230614	105100	158711340	5310	5310	5310	5310	0
633	20230614	105000	158711340	5310	5330	5330	5310	300
634	20230614	104900	157116360	5330	5330	5330	5330	8
635	20230614	104800	157073720	5330	5330	5330	5330	3
636	20230614	104700	157057730	5330	5330	5330	5330	0
637	20230614	104600	157057730	5330	5330	5330	5330	4
638	20230614	104500	157036410	5330	5330	5330	5330	1
639	20230614	104400	157031080	5330	5330	5330	5330	20
640	20230614	104300	156924480	5330	5330	5330	5330	3
641	20230614	104200	156908490	5340	5340	5340	5340	0
642	20230614	104100	156908490	5340	5340	5340	5340	0
643	20230614	104000	156908490	5340	5340	5340	5340	0
644	20230614	103900	156908490	5340	5340	5340	5340	3
645	20230614	103800	156892470	5340	5340	5340	5340	1
646	20230614	103700	156887130	5320	5320	5320	5320	0
647	20230614	103600	156887130	5320	5320	5320	5320	0
648	20230614	103500	156887130	5320	5320	5320	5320	36
649	20230614	103400	156695610	5320	5320	5320	5320	4
650	20230614	103300	156674330	5320	5320	5320	5320	20
651	20230614	103200	156567930	5320	5320	5320	5320	1
652	20230614	103100	156562610	5320	5320	5320	5320	0
653	20230614	103000	156562610	5320	5320	5320	5320	0
654	20230614	102900	156562610	5320	5320	5320	5320	33
655	20230614	102800	156387050	5320	5320	5320	5320	0
656	20230614	102700	156387050	5320	5320	5320	5320	10
657	20230614	102600	156333850	5320	5320	5320	5320	0
658	20230614	102500	156333850	5320	5320	5320	5320	3
659	20230614	102400	156317890	5320	5320	5320	5320	138
660	20230614	102300	155583730	5310	5310	5310	5310	0
661	20230614	102200	155583730	5310	5310	5310	5310	0
662	20230614	102100	155583730	5310	5310	5310	5310	0
663	20230614	102000	155583730	5310	5310	5310	5310	0
664	20230614	101900	155583730	5310	5310	5310	5310	0
665	20230614	101800	155583730	5310	5310	5310	5310	0
666	20230614	101700	155583730	5310	5310	5310	5310	270
667	20230614	101600	154150030	5310	5310	5310	5310	47
668	20230614	101500	153900460	5320	5320	5320	5320	0
669	20230614	101400	153900460	5320	5320	5320	5320	1
670	20230614	101300	153895140	5320	5320	5320	5320	1
671	20230614	101200	153889820	5320	5320	5320	5320	10
672	20230614	101100	153836620	5320	5320	5320	5320	1
673	20230614	101000	153831300	5320	5320	5320	5320	0
674	20230614	100900	153831300	5320	5320	5320	5320	17
675	20230614	100800	153740860	5320	5320	5320	5320	0
676	20230614	100700	153740860	5320	5320	5320	5320	6092
677	20230614	100600	121331420	5320	5320	5320	5320	0
678	20230614	100500	121331420	5320	5320	5320	5320	0
679	20230614	100400	121331420	5320	5320	5320	5320	0
680	20230614	100300	121331420	5320	5320	5320	5320	0
681	20230614	100200	121331420	5320	5320	5320	5320	0
682	20230614	100100	121331420	5320	5320	5320	5320	0
683	20230614	100000	121331420	5320	5320	5320	5320	0
684	20230614	095900	121331420	5320	5320	5320	5320	0
685	20230614	095800	121331420	5320	5320	5320	5320	0
686	20230614	095700	121331420	5320	5320	5320	5320	1
687	20230614	095600	121326100	5290	5290	5290	5290	0
688	20230614	095500	121326100	5290	5290	5290	5290	0
689	20230614	095400	121326100	5290	5290	5290	5290	12
690	20230614	095300	121262620	5290	5290	5290	5290	10
691	20230614	095200	121209720	5290	5300	5300	5290	1057
692	20230614	095100	115607930	5300	5290	5300	5290	99
693	20230614	095000	115084210	5280	5290	5290	5280	19
694	20230614	094900	114983780	5290	5290	5290	5290	0
695	20230614	094800	114983780	5290	5290	5290	5290	100
696	20230614	094700	114454780	5300	5290	5300	5290	6
697	20230614	094600	114422990	5290	5290	5290	5290	222
698	20230614	094500	113248610	5290	5290	5290	5290	142
699	20230614	094400	112497430	5290	5280	5290	5280	1538
700	20230614	094300	104362120	5290	5300	5300	5290	104
701	20230614	094200	103810950	5300	5300	5300	5300	5
702	20230614	094100	103784450	5290	5280	5300	5280	197
703	20230614	094000	102743890	5280	5280	5290	5280	2115
704	20230614	093900	91576630	5290	5290	5290	5290	587
705	20230614	093800	88471400	5300	5310	5310	5300	2263
706	20230614	093700	76477420	5310	5310	5310	5310	101
707	20230614	093600	75941110	5310	5310	5310	5310	13
708	20230614	093500	75872080	5310	5320	5320	5310	803
709	20230614	093400	71608140	5320	5330	5330	5320	2
710	20230614	093300	71597490	5340	5340	5340	5340	0
711	20230614	093200	71597490	5340	5340	5340	5340	2
712	20230614	093100	71586810	5340	5340	5340	5340	1
713	20230614	093000	71581470	5310	5310	5310	5310	549
714	20230614	092900	68666280	5310	5310	5310	5310	97
715	20230614	092800	68151210	5310	5310	5310	5310	468
716	20230614	092700	65666130	5310	5320	5320	5310	1711
717	20230614	092600	56580220	5320	5320	5320	5320	2
718	20230614	092500	56569580	5310	5310	5310	5310	0
719	20230614	092400	56569580	5310	5310	5310	5310	0
720	20230614	092300	56569580	5310	5310	5310	5310	100
721	20230614	092200	56038580	5310	5340	5340	5310	1084
722	20230614	092100	50277330	5340	5340	5340	5340	1
723	20230614	092000	50271990	5330	5330	5330	5330	187
724	20230614	091900	49275280	5320	5320	5320	5320	113
725	20230614	091800	48674120	5320	5320	5320	5320	0
726	20230614	091700	48674120	5320	5320	5320	5320	0
727	20230614	091600	48674120	5320	5320	5320	5320	0
728	20230614	091500	48674120	5320	5320	5320	5320	340
729	20230614	091400	46865320	5310	5320	5320	5310	212
730	20230614	091300	45739000	5320	5330	5330	5320	200
731	20230614	091200	44674900	5310	5330	5330	5310	2953
732	20230614	091100	28971820	5350	5350	5350	5350	6
733	20230614	091000	28939720	5320	5320	5320	5320	0
734	20230614	090900	28939720	5320	5320	5320	5320	700
735	20230614	090800	25215720	5320	5320	5320	5320	2117
736	20230614	090700	13953280	5330	5330	5330	5330	235
737	20230614	090600	12700730	5340	5350	5350	5340	670
738	20230614	090500	9116280	5360	5360	5360	5360	207
739	20230614	090400	8006760	5380	5380	5380	5380	558
740	20230614	090300	5004720	5420	5420	5420	5420	1
741	20230614	090200	4999300	5380	5420	5420	5380	12
742	20230614	090100	4934300	5430	5430	5430	5430	5
743	20230614	090000	4907150	5380	5440	5440	5380	908