KissMeData/353810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201200	627480385	4150	4150	4150	4150	2433
3	20230607	201100	627480385	4150	4150	4150	4150	0
4	20230607	201000	627480385	4150	4150	4150	4150	0
5	20230607	200900	627480385	4150	4150	4150	4150	0
6	20230607	200800	627480385	4150	4150	4150	4150	0
7	20230607	200700	627480385	4150	4150	4150	4150	0
8	20230607	200600	627480385	4150	4150	4150	4150	0
9	20230607	200500	627480385	4150	4150	4150	4150	0
10	20230607	200400	627480385	4150	4150	4150	4150	0
11	20230607	200300	627480385	4150	4150	4150	4150	0
12	20230607	200200	627480385	4150	4150	4150	4150	0
13	20230607	200100	627480385	4150	4150	4150	4150	0
14	20230607	200000	627480385	4150	4150	4150	4150	0
15	20230607	195900	627480385	4150	4150	4150	4150	0
16	20230607	195800	627480385	4150	4150	4150	4150	0
17	20230607	195700	627480385	4150	4150	4150	4150	0
18	20230607	195600	627480385	4150	4150	4150	4150	0
19	20230607	195500	627480385	4150	4150	4150	4150	0
20	20230607	195400	627480385	4150	4150	4150	4150	0
21	20230607	195300	627480385	4150	4150	4150	4150	0
22	20230607	195200	627480385	4150	4150	4150	4150	0
23	20230607	195100	627480385	4150	4150	4150	4150	0
24	20230607	195000	627480385	4150	4150	4150	4150	0
25	20230607	194900	627480385	4150	4150	4150	4150	0
26	20230607	194800	627480385	4150	4150	4150	4150	0
27	20230607	194700	627480385	4150	4150	4150	4150	0
28	20230607	194600	627480385	4150	4150	4150	4150	0
29	20230607	194500	627480385	4150	4150	4150	4150	0
30	20230607	194400	627480385	4150	4150	4150	4150	0
31	20230607	194300	627480385	4150	4150	4150	4150	0
32	20230607	194200	627480385	4150	4150	4150	4150	2433
33	20230607	194100	627480385	4150	4150	4150	4150	0
34	20230607	194000	627480385	4150	4150	4150	4150	0
35	20230607	193900	627480385	4150	4150	4150	4150	0
36	20230607	193800	627480385	4150	4150	4150	4150	0
37	20230607	193700	627480385	4150	4150	4150	4150	0
38	20230607	193600	627480385	4150	4150	4150	4150	0
39	20230607	193500	627480385	4150	4150	4150	4150	0
40	20230607	193400	627480385	4150	4150	4150	4150	0
41	20230607	193300	627480385	4150	4150	4150	4150	0
42	20230607	193200	627480385	4150	4150	4150	4150	0
43	20230607	193100	627480385	4150	4150	4150	4150	0
44	20230607	193000	627480385	4150	4150	4150	4150	0
45	20230607	192900	627480385	4150	4150	4150	4150	0
46	20230607	192800	627480385	4150	4150	4150	4150	0
47	20230607	192700	627480385	4150	4150	4150	4150	0
48	20230607	192600	627480385	4150	4150	4150	4150	0
49	20230607	192500	627480385	4150	4150	4150	4150	0
50	20230607	192400	627480385	4150	4150	4150	4150	0
51	20230607	192300	627480385	4150	4150	4150	4150	0
52	20230607	192200	627480385	4150	4150	4150	4150	0
53	20230607	192100	627480385	4150	4150	4150	4150	0
54	20230607	192000	627480385	4150	4150	4150	4150	0
55	20230607	191900	627480385	4150	4150	4150	4150	0
56	20230607	191800	627480385	4150	4150	4150	4150	0
57	20230607	191700	627480385	4150	4150	4150	4150	0
58	20230607	191600	627480385	4150	4150	4150	4150	0
59	20230607	191500	627480385	4150	4150	4150	4150	0
60	20230607	191400	627480385	4150	4150	4150	4150	0
61	20230607	191300	627480385	4150	4150	4150	4150	0
62	20230607	191200	627480385	4150	4150	4150	4150	2433
63	20230607	191100	627480385	4150	4150	4150	4150	0
64	20230607	191000	627480385	4150	4150	4150	4150	0
65	20230607	190900	627480385	4150	4150	4150	4150	0
66	20230607	190800	627480385	4150	4150	4150	4150	0
67	20230607	190700	627480385	4150	4150	4150	4150	0
68	20230607	190600	627480385	4150	4150	4150	4150	0
69	20230607	190500	627480385	4150	4150	4150	4150	0
70	20230607	190400	627480385	4150	4150	4150	4150	0
71	20230607	190300	627480385	4150	4150	4150	4150	0
72	20230607	190200	627480385	4150	4150	4150	4150	0
73	20230607	190100	627480385	4150	4150	4150	4150	0
74	20230607	190000	627480385	4150	4150	4150	4150	0
75	20230607	185900	627480385	4150	4150	4150	4150	0
76	20230607	185800	627480385	4150	4150	4150	4150	0
77	20230607	185700	627480385	4150	4150	4150	4150	0
78	20230607	185600	627480385	4150	4150	4150	4150	0
79	20230607	185500	627480385	4150	4150	4150	4150	0
80	20230607	185400	627480385	4150	4150	4150	4150	0
81	20230607	185300	627480385	4150	4150	4150	4150	0
82	20230607	185200	627480385	4150	4150	4150	4150	0
83	20230607	185100	627480385	4150	4150	4150	4150	0
84	20230607	185000	627480385	4150	4150	4150	4150	0
85	20230607	184900	627480385	4150	4150	4150	4150	0
86	20230607	184800	627480385	4150	4150	4150	4150	0
87	20230607	184700	627480385	4150	4150	4150	4150	0
88	20230607	184600	627480385	4150	4150	4150	4150	0
89	20230607	184500	627480385	4150	4150	4150	4150	0
90	20230607	184400	627480385	4150	4150	4150	4150	0
91	20230607	184300	627480385	4150	4150	4150	4150	0
92	20230607	184200	627480385	4150	4150	4150	4150	2433
93	20230607	184100	627480385	4150	4150	4150	4150	0
94	20230607	184000	627480385	4150	4150	4150	4150	0
95	20230607	183900	627480385	4150	4150	4150	4150	0
96	20230607	183800	627480385	4150	4150	4150	4150	0
97	20230607	183700	627480385	4150	4150	4150	4150	0
98	20230607	183600	627480385	4150	4150	4150	4150	0
99	20230607	183500	627480385	4150	4150	4150	4150	0
100	20230607	183400	627480385	4150	4150	4150	4150	0
101	20230607	183300	627480385	4150	4150	4150	4150	0
102	20230607	183200	627480385	4150	4150	4150	4150	0
103	20230607	183100	627480385	4150	4150	4150	4150	0
104	20230607	183000	627480385	4150	4150	4150	4150	0
105	20230607	182900	627480385	4150	4150	4150	4150	0
106	20230607	182800	627480385	4150	4150	4150	4150	0
107	20230607	182700	627480385	4150	4150	4150	4150	0
108	20230607	182600	627480385	4150	4150	4150	4150	0
109	20230607	182500	627480385	4150	4150	4150	4150	0
110	20230607	182400	627480385	4150	4150	4150	4150	0
111	20230607	182300	627480385	4150	4150	4150	4150	0
112	20230607	182200	627480385	4150	4150	4150	4150	0
113	20230607	182100	627480385	4150	4150	4150	4150	0
114	20230607	182000	627480385	4150	4150	4150	4150	0
115	20230607	181900	627480385	4150	4150	4150	4150	0
116	20230607	181800	627480385	4150	4150	4150	4150	0
117	20230607	181700	627480385	4150	4150	4150	4150	0
118	20230607	181600	627480385	4150	4150	4150	4150	0
119	20230607	181500	627480385	4150	4150	4150	4150	0
120	20230607	181400	627480385	4150	4150	4150	4150	0
121	20230607	181300	627480385	4150	4150	4150	4150	0
122	20230607	181200	627480385	4150	4150	4150	4150	2433
123	20230607	181100	627480385	4150	4150	4150	4150	0
124	20230607	181000	627480385	4150	4150	4150	4150	0
125	20230607	180900	627480385	4150	4150	4150	4150	0
126	20230607	180800	627480385	4150	4150	4150	4150	0
127	20230607	180700	627480385	4150	4150	4150	4150	0
128	20230607	180600	627480385	4150	4150	4150	4150	0
129	20230607	180500	627480385	4150	4150	4150	4150	0
130	20230607	180400	627480385	4150	4150	4150	4150	0
131	20230607	180300	627480385	4150	4150	4150	4150	0
132	20230607	180200	627480385	4150	4150	4150	4150	0
133	20230607	180100	627480385	4150	4150	4150	4150	0
134	20230607	180000	627480385	4150	4150	4150	4150	0
135	20230607	175900	627480385	4150	4150	4150	4150	0
136	20230607	175800	627480385	4150	4150	4150	4150	0
137	20230607	175700	627480385	4150	4150	4150	4150	0
138	20230607	175600	627480385	4150	4150	4150	4150	0
139	20230607	175500	627480385	4150	4150	4150	4150	0
140	20230607	175400	627480385	4150	4150	4150	4150	0
141	20230607	175300	627480385	4150	4150	4150	4150	0
142	20230607	175200	627480385	4150	4150	4150	4150	0
143	20230607	175100	627480385	4150	4150	4150	4150	0
144	20230607	175000	627480385	4150	4150	4150	4150	0
145	20230607	174900	627480385	4150	4150	4150	4150	0
146	20230607	174800	627480385	4150	4150	4150	4150	0
147	20230607	174700	627480385	4150	4150	4150	4150	0
148	20230607	174600	627480385	4150	4150	4150	4150	0
149	20230607	174500	627480385	4150	4150	4150	4150	0
150	20230607	174400	627480385	4150	4150	4150	4150	0
151	20230607	174300	627480385	4150	4150	4150	4150	0
152	20230607	174200	627480385	4150	4150	4150	4150	2433
153	20230607	174100	627480385	4150	4150	4150	4150	0
154	20230607	174000	627480385	4150	4150	4150	4150	0
155	20230607	173900	627480385	4150	4150	4150	4150	0
156	20230607	173800	627480385	4150	4150	4150	4150	0
157	20230607	173700	627480385	4150	4150	4150	4150	0
158	20230607	173600	627480385	4150	4150	4150	4150	0
159	20230607	173500	627480385	4150	4150	4150	4150	0
160	20230607	173400	627480385	4150	4150	4150	4150	0
161	20230607	173300	627480385	4150	4150	4150	4150	0
162	20230607	173200	627480385	4150	4150	4150	4150	0
163	20230607	173100	627480385	4150	4150	4150	4150	0
164	20230607	173000	627480385	4150	4150	4150	4150	0
165	20230607	172900	627480385	4150	4150	4150	4150	0
166	20230607	172800	627480385	4150	4150	4150	4150	0
167	20230607	172700	627480385	4150	4150	4150	4150	0
168	20230607	172600	627480385	4150	4150	4150	4150	0
169	20230607	172500	627480385	4150	4150	4150	4150	0
170	20230607	172400	627480385	4150	4150	4150	4150	0
171	20230607	172300	627480385	4150	4150	4150	4150	0
172	20230607	172200	627480385	4150	4150	4150	4150	0
173	20230607	172100	627480385	4150	4150	4150	4150	0
174	20230607	172000	627480385	4150	4150	4150	4150	0
175	20230607	171900	627480385	4150	4150	4150	4150	0
176	20230607	171800	627480385	4150	4150	4150	4150	0
177	20230607	171700	627480385	4150	4150	4150	4150	0
178	20230607	171600	627480385	4150	4150	4150	4150	0
179	20230607	171500	627480385	4150	4150	4150	4150	0
180	20230607	171400	627480385	4150	4150	4150	4150	0
181	20230607	171300	627480385	4150	4150	4150	4150	0
182	20230607	171200	627480385	4150	4150	4150	4150	2433
183	20230607	171100	627480385	4150	4150	4150	4150	0
184	20230607	171000	627480385	4150	4150	4150	4150	0
185	20230607	170900	627480385	4150	4150	4150	4150	0
186	20230607	170800	627480385	4150	4150	4150	4150	0
187	20230607	170700	627480385	4150	4150	4150	4150	0
188	20230607	170600	627480385	4150	4150	4150	4150	0
189	20230607	170500	627480385	4150	4150	4150	4150	0
190	20230607	170400	627480385	4150	4150	4150	4150	0
191	20230607	170300	627480385	4150	4150	4150	4150	0
192	20230607	170200	627480385	4150	4150	4150	4150	0
193	20230607	170100	627480385	4150	4150	4150	4150	0
194	20230607	170000	627480385	4150	4150	4150	4150	0
195	20230607	165900	627480385	4150	4150	4150	4150	0
196	20230607	165800	627480385	4150	4150	4150	4150	0
197	20230607	165700	627480385	4150	4150	4150	4150	0
198	20230607	165600	627480385	4150	4150	4150	4150	0
199	20230607	165500	627480385	4150	4150	4150	4150	0
200	20230607	165400	627480385	4150	4150	4150	4150	0
201	20230607	165300	627480385	4150	4150	4150	4150	0
202	20230607	165200	627480385	4150	4150	4150	4150	0
203	20230607	165100	627480385	4150	4150	4150	4150	0
204	20230607	165000	627480385	4150	4150	4150	4150	0
205	20230607	164900	627480385	4150	4150	4150	4150	0
206	20230607	164800	627480385	4150	4150	4150	4150	0
207	20230607	164700	627480385	4150	4150	4150	4150	0
208	20230607	164600	627480385	4150	4150	4150	4150	0
209	20230607	164500	627480385	4150	4150	4150	4150	0
210	20230607	164400	627480385	4150	4150	4150	4150	0
211	20230607	164300	627480385	4150	4150	4150	4150	0
212	20230607	164200	627480385	4150	4150	4150	4150	2433
213	20230607	164100	627480385	4150	4150	4150	4150	0
214	20230607	164000	627480385	4150	4150	4150	4150	0
215	20230607	163900	627480385	4150	4150	4150	4150	0
216	20230607	163800	627480385	4150	4150	4150	4150	0
217	20230607	163700	627480385	4150	4150	4150	4150	0
218	20230607	163600	627480385	4150	4150	4150	4150	0
219	20230607	163500	627480385	4150	4150	4150	4150	0
220	20230607	163400	627480385	4150	4150	4150	4150	0
221	20230607	163300	627480385	4150	4150	4150	4150	0
222	20230607	163200	627480385	4150	4150	4150	4150	0
223	20230607	163100	627480385	4150	4150	4150	4150	0
224	20230607	163000	627480385	4150	4150	4150	4150	0
225	20230607	162900	627480385	4150	4150	4150	4150	0
226	20230607	162800	627480385	4150	4150	4150	4150	0
227	20230607	162700	627480385	4150	4150	4150	4150	0
228	20230607	162600	627480385	4150	4150	4150	4150	0
229	20230607	162500	627480385	4150	4150	4150	4150	0
230	20230607	162400	627480385	4150	4150	4150	4150	0
231	20230607	162300	627480385	4150	4150	4150	4150	0
232	20230607	162200	627480385	4150	4150	4150	4150	0
233	20230607	162100	627480385	4150	4150	4150	4150	0
234	20230607	162000	627480385	4150	4150	4150	4150	0
235	20230607	161900	627480385	4150	4150	4150	4150	0
236	20230607	161800	627480385	4150	4150	4150	4150	0
237	20230607	161700	627480385	4150	4150	4150	4150	0
238	20230607	161600	627480385	4150	4150	4150	4150	0
239	20230607	161500	627480385	4150	4150	4150	4150	0
240	20230607	161400	627480385	4150	4150	4150	4150	0
241	20230607	161300	627480385	4150	4150	4150	4150	0
242	20230607	161200	627480385	4150	4150	4150	4150	2433
243	20230607	161100	627480385	4150	4150	4150	4150	0
244	20230607	161000	627480385	4150	4150	4150	4150	0
245	20230607	160900	627480385	4150	4150	4150	4150	0
246	20230607	160800	627480385	4150	4150	4150	4150	0
247	20230607	160700	627480385	4150	4150	4150	4150	0
248	20230607	160600	627480385	4150	4150	4150	4150	0
249	20230607	160500	627480385	4150	4150	4150	4150	0
250	20230607	160400	627480385	4150	4150	4150	4150	0
251	20230607	160300	627480385	4150	4150	4150	4150	0
252	20230607	160200	627480385	4150	4150	4150	4150	0
253	20230607	160100	627480385	4150	4150	4150	4150	0
254	20230607	160000	627480385	4150	4150	4150	4150	0
255	20230607	155900	627480385	4150	4150	4150	4150	0
256	20230607	155800	627480385	4150	4150	4150	4150	0
257	20230607	155700	627480385	4150	4150	4150	4150	0
258	20230607	155600	627480385	4150	4150	4150	4150	0
259	20230607	155500	627480385	4150	4150	4150	4150	0
260	20230607	155400	627480385	4150	4150	4150	4150	0
261	20230607	155300	627480385	4150	4150	4150	4150	0
262	20230607	155200	627480385	4150	4150	4150	4150	0
263	20230607	155100	627480385	4150	4150	4150	4150	0
264	20230607	155000	627480385	4150	4150	4150	4150	0
265	20230607	154900	627480385	4150	4150	4150	4150	0
266	20230607	154800	627480385	4150	4150	4150	4150	0
267	20230607	154700	627480385	4150	4150	4150	4150	0
268	20230607	154600	627480385	4150	4150	4150	4150	0
269	20230607	154500	627480385	4150	4150	4150	4150	0
270	20230607	154400	627480385	4150	4150	4150	4150	0
271	20230607	154300	627480385	4150	4150	4150	4150	0
272	20230607	154200	627480385	4150	4150	4150	4150	2433
273	20230607	154100	627480385	4150	4150	4150	4150	0
274	20230607	154000	627480385	4150	4150	4150	4150	0
275	20230607	153900	627480385	4150	4150	4150	4150	0
276	20230607	153800	627480385	4150	4150	4150	4150	0
277	20230607	153700	627480385	4150	4150	4150	4150	0
278	20230607	153600	627480385	4150	4150	4150	4150	0
279	20230607	153500	627480385	4150	4150	4150	4150	0
280	20230607	153400	627480385	4150	4150	4150	4150	0
281	20230607	153300	627480385	4150	4150	4150	4150	0
282	20230607	153200	627480385	4150	4150	4150	4150	0
283	20230607	153100	627480385	4150	4150	4150	4150	0
284	20230607	153000	627480385	4150	4150	4150	4150	2433
285	20230607	152900	617383435	4140	4140	4140	4140	0
286	20230607	152800	617383435	4140	4140	4140	4140	0
287	20230607	152700	617383435	4140	4140	4140	4140	0
288	20230607	152600	617383435	4140	4140	4140	4140	0
289	20230607	152500	617383435	4140	4140	4140	4140	0
290	20230607	152400	617383435	4140	4140	4140	4140	0
291	20230607	152300	617383435	4140	4140	4140	4140	0
292	20230607	152200	617383435	4140	4140	4140	4140	0
293	20230607	152100	617383435	4140	4140	4140	4140	0
294	20230607	152000	617383435	4140	4140	4140	4140	0
295	20230607	151900	617383435	4140	4140	4140	4140	2348
296	20230607	151800	607662715	4140	4140	4140	4140	24
297	20230607	151700	607563355	4140	4140	4140	4140	128
298	20230607	151600	607033435	4150	4150	4150	4150	0
299	20230607	151500	607033435	4150	4150	4150	4150	300
300	20230607	151400	605788435	4150	4145	4150	4140	873
301	20230607	151300	602172370	4145	4150	4150	4145	1663
302	20230607	151200	595278315	4150	4145	4150	4145	451
303	20230607	151100	593408665	4145	4150	4150	4145	401
304	20230607	151000	591744520	4150	4150	4150	4150	675
305	20230607	150900	588943270	4150	4150	4150	4145	130
306	20230607	150800	588403820	4150	4145	4150	4145	402
307	20230607	150700	586735525	4145	4140	4145	4140	480
308	20230607	150600	584747925	4140	4145	4150	4140	5590
309	20230607	150500	561589305	4150	4150	4150	4150	344
310	20230607	150400	560161705	4150	4150	4150	4150	344
311	20230607	150300	558734105	4150	4150	4150	4150	0
312	20230607	150200	558734105	4150	4150	4150	4150	123
313	20230607	150100	558223655	4155	4155	4155	4155	1
314	20230607	150000	558219500	4150	4150	4150	4150	100
315	20230607	145900	557804500	4150	4150	4150	4150	2590
316	20230607	145800	547056000	4150	4150	4150	4150	30
317	20230607	145700	546931500	4150	4150	4150	4150	0
318	20230607	145600	546931500	4150	4150	4150	4150	943
319	20230607	145500	543018050	4155	4155	4155	4155	34
320	20230607	145400	542876780	4155	4155	4155	4155	11
321	20230607	145300	542831075	4155	4155	4155	4155	21
322	20230607	145200	542743820	4150	4150	4150	4150	723
323	20230607	145100	539743370	4150	4145	4150	4145	1264
324	20230607	145000	534504080	4160	4150	4160	4145	144
325	20230607	144900	533906945	4145	4145	4145	4145	166
326	20230607	144800	533218875	4150	4150	4150	4145	100
327	20230607	144700	532804025	4150	4145	4155	4145	55
328	20230607	144600	532575870	4160	4160	4160	4145	470
329	20230607	144500	530623670	4165	4135	4165	4135	3316
330	20230607	144400	516867305	4140	4140	4140	4140	371
331	20230607	144300	515331365	4140	4140	4140	4140	942
332	20230607	144200	511431485	4120	4120	4120	4120	300
333	20230607	144100	510195485	4125	4125	4125	4120	488
334	20230607	144000	508182910	4125	4125	4125	4125	690
335	20230607	143900	505336660	4125	4130	4130	4125	3481
336	20230607	143800	490961130	4135	4135	4135	4135	2175
337	20230607	143700	481967505	4140	4140	4140	4140	50
338	20230607	143600	481760505	4145	4145	4145	4145	0
339	20230607	143500	481760505	4145	4145	4145	4145	1
340	20230607	143400	481756360	4140	4140	4140	4140	100
341	20230607	143300	481342360	4145	4145	4145	4145	4
342	20230607	143200	481325780	4145	4145	4145	4145	126
343	20230607	143100	480803510	4140	4140	4140	4140	500
344	20230607	143000	478733510	4145	4140	4145	4140	564
345	20230607	142900	476397950	4140	4145	4145	4140	205
346	20230607	142800	475549240	4140	4140	4140	4140	701
347	20230607	142700	472647100	4145	4145	4145	4145	0
348	20230607	142600	472647100	4145	4145	4145	4145	0
349	20230607	142500	472647100	4145	4145	4145	4145	0
350	20230607	142400	472647100	4145	4140	4145	4140	81
351	20230607	142300	472311755	4145	4140	4145	4140	93
352	20230607	142200	471926720	4145	4145	4145	4145	498
353	20230607	142100	469862510	4155	4155	4155	4155	0
354	20230607	142000	469862510	4155	4155	4155	4155	192
355	20230607	141900	469064750	4160	4160	4160	4160	0
356	20230607	141800	469064750	4160	4160	4160	4160	0
357	20230607	141700	469064750	4160	4160	4160	4160	0
358	20230607	141600	469064750	4160	4160	4160	4160	0
359	20230607	141500	469064750	4160	4145	4160	4145	94
360	20230607	141400	468675105	4160	4150	4160	4145	2002
361	20230607	141300	460356830	4155	4155	4155	4155	0
362	20230607	141200	460356830	4155	4155	4155	4155	0
363	20230607	141100	460356830	4155	4150	4155	4150	263
364	20230607	141000	459265370	4155	4150	4155	4150	23
365	20230607	140900	459169915	4155	4150	4155	4150	110
366	20230607	140800	458713410	4150	4150	4150	4145	140
367	20230607	140700	458132825	4155	4155	4155	4155	0
368	20230607	140600	458132825	4155	4155	4155	4155	1
369	20230607	140500	458128670	4150	4150	4150	4150	20
370	20230607	140400	458045670	4155	4155	4155	4155	1
371	20230607	140300	458041515	4145	4145	4145	4145	25
372	20230607	140200	457937890	4155	4150	4155	4150	1373
373	20230607	140100	452239935	4150	4150	4155	4150	178
374	20230607	140000	451501230	4155	4150	4155	4150	208
375	20230607	135900	450638025	4155	4155	4155	4155	0
376	20230607	135800	450638025	4155	4155	4155	4155	0
377	20230607	135700	450638025	4155	4150	4155	4150	55
378	20230607	135600	450409760	4155	4150	4155	4145	1441
379	20230607	135500	444433785	4155	4155	4155	4155	1
380	20230607	135400	444429630	4150	4150	4150	4150	0
381	20230607	135300	444429630	4150	4155	4155	4150	35
382	20230607	135200	444284210	4155	4155	4155	4155	12
383	20230607	135100	444234350	4155	4155	4155	4155	1
384	20230607	135000	444230195	4150	4150	4150	4150	0
385	20230607	134900	444230195	4150	4150	4150	4150	0
386	20230607	134800	444230195	4150	4150	4150	4150	0
387	20230607	134700	444230195	4150	4150	4150	4150	0
388	20230607	134600	444230195	4150	4150	4150	4150	200
389	20230607	134500	443400195	4150	4155	4155	4150	701
390	20230607	134400	440490740	4155	4165	4165	4155	129
391	20230607	134300	439954645	4165	4165	4165	4165	0
392	20230607	134200	439954645	4165	4165	4165	4165	0
393	20230607	134100	439954645	4165	4165	4165	4165	0
394	20230607	134000	439954645	4165	4165	4165	4165	0
395	20230607	133900	439954645	4165	4165	4165	4165	0
396	20230607	133800	439954645	4165	4165	4165	4165	1
397	20230607	133700	439950480	4150	4150	4150	4150	0
398	20230607	133600	439950480	4150	4160	4160	4150	939
399	20230607	133500	436050885	4160	4160	4160	4160	38
400	20230607	133400	435892805	4170	4170	4170	4170	1
401	20230607	133300	435888635	4165	4165	4165	4165	675
402	20230607	133200	433077260	4170	4170	4170	4170	302
403	20230607	133100	431817920	4170	4170	4170	4170	16
404	20230607	133000	431751200	4175	4175	4175	4175	1
405	20230607	132900	431747025	4170	4170	4170	4170	0
406	20230607	132800	431747025	4170	4175	4175	4170	5332
407	20230607	132700	409512235	4175	4175	4175	4175	1
408	20230607	132600	409508060	4175	4175	4175	4175	0
409	20230607	132500	409508060	4175	4175	4175	4175	23
410	20230607	132400	409412035	4175	4175	4175	4175	0
411	20230607	132300	409412035	4175	4175	4175	4175	25
412	20230607	132200	409307660	4175	4175	4175	4175	246
413	20230607	132100	408280610	4175	4175	4175	4175	6
414	20230607	132000	408255560	4175	4180	4180	4175	179
415	20230607	131900	407507585	4180	4180	4180	4180	0
416	20230607	131800	407507585	4180	4180	4180	4180	0
417	20230607	131700	407507585	4180	4180	4180	4180	10
418	20230607	131600	407465785	4180	4180	4180	4180	0
419	20230607	131500	407465785	4180	4180	4180	4180	1
420	20230607	131400	407461605	4175	4175	4175	4175	371
421	20230607	131300	405912680	4175	4175	4175	4175	6
422	20230607	131200	405887630	4175	4175	4175	4175	7
423	20230607	131100	405858405	4175	4175	4175	4175	103
424	20230607	131000	405428380	4175	4180	4180	4175	104
425	20230607	130900	404993680	4180	4180	4180	4180	1
426	20230607	130800	404989500	4175	4175	4175	4175	19
427	20230607	130700	404910175	4175	4175	4175	4175	19
428	20230607	130600	404830850	4180	4180	4180	4175	520
429	20230607	130500	402657340	4175	4175	4175	4175	6
430	20230607	130400	402632290	4180	4175	4180	4175	7
431	20230607	130300	402603060	4180	4180	4180	4175	154
432	20230607	130200	401959360	4180	4175	4180	4175	10
433	20230607	130100	401917595	4175	4175	4175	4175	7
434	20230607	130000	401888370	4180	4175	4180	4175	186
435	20230607	125900	401111815	4175	4175	4175	4175	0
436	20230607	125800	401111815	4175	4180	4180	4170	69
437	20230607	125700	400823830	4180	4170	4180	4170	21
438	20230607	125600	400736245	4175	4180	4180	4175	533
439	20230607	125500	398510965	4180	4180	4180	4180	0
440	20230607	125400	398510965	4180	4180	4180	4180	0
441	20230607	125300	398510965	4180	4175	4180	4175	702
442	20230607	125200	395580110	4175	4175	4175	4175	5
443	20230607	125100	395559235	4180	4180	4180	4180	0
444	20230607	125000	395559235	4180	4180	4180	4180	1
445	20230607	124900	395555055	4175	4175	4175	4175	1
446	20230607	124800	395550880	4180	4175	4180	4175	2
447	20230607	124700	395542525	4180	4180	4180	4175	40
448	20230607	124600	395375335	4180	4180	4180	4180	0
449	20230607	124500	395375335	4180	4180	4180	4180	1
450	20230607	124400	395371155	4175	4175	4175	4175	50
451	20230607	124300	395162405	4180	4180	4180	4180	0
452	20230607	124200	395162405	4180	4180	4180	4180	3
453	20230607	124100	395149865	4180	4180	4180	4180	0
454	20230607	124000	395149865	4180	4180	4180	4180	16
455	20230607	123900	395082985	4180	4180	4180	4180	0
456	20230607	123800	395082985	4180	4180	4180	4180	1
457	20230607	123700	395078805	4175	4180	4180	4175	88
458	20230607	123600	394711395	4175	4175	4175	4175	8
459	20230607	123500	394677995	4175	4175	4180	4175	109
460	20230607	123400	394222915	4175	4175	4180	4175	113
461	20230607	123300	393751135	4175	4175	4175	4175	14
462	20230607	123200	393692685	4175	4175	4175	4175	218
463	20230607	123100	392782535	4175	4175	4175	4175	19
464	20230607	123000	392703210	4180	4175	4180	4175	8
465	20230607	122900	392669805	4180	4175	4180	4175	201
466	20230607	122800	391830625	4180	4180	4180	4180	0
467	20230607	122700	391830625	4180	4180	4180	4180	0
468	20230607	122600	391830625	4180	4180	4180	4180	3
469	20230607	122500	391818085	4180	4180	4180	4180	0
470	20230607	122400	391818085	4180	4180	4180	4180	0
471	20230607	122300	391818085	4180	4180	4180	4180	168
472	20230607	122200	391115845	4175	4175	4175	4175	200
473	20230607	122100	390280845	4180	4175	4180	4175	63
474	20230607	122000	390017815	4180	4180	4180	4180	0
475	20230607	121900	390017815	4180	4180	4180	4180	1
476	20230607	121800	390013635	4175	4175	4175	4175	750
477	20230607	121700	386882385	4180	4180	4180	4180	2
478	20230607	121600	386874025	4180	4180	4180	4180	0
479	20230607	121500	386874025	4180	4180	4180	4180	1134
480	20230607	121400	382133905	4180	4185	4185	4180	224
481	20230607	121300	381197560	4185	4185	4185	4185	1
482	20230607	121200	381193375	4180	4180	4180	4180	715
483	20230607	121100	378204675	4185	4185	4185	4185	0
484	20230607	121000	378204675	4185	4185	4185	4185	0
485	20230607	120900	378204675	4185	4185	4185	4180	1510
486	20230607	120800	371885575	4185	4185	4185	4185	60
487	20230607	120700	371634475	4190	4190	4190	4190	2
488	20230607	120600	371626095	4190	4185	4190	4185	214
489	20230607	120500	370730445	4190	4190	4190	4190	1
490	20230607	120400	370726255	4190	4190	4190	4190	0
491	20230607	120300	370726255	4190	4190	4190	4190	115
492	20230607	120200	370244405	4195	4190	4195	4190	965
493	20230607	120100	366201045	4190	4190	4190	4190	0
494	20230607	120000	366201045	4190	4190	4190	4190	11
495	20230607	115900	366154955	4190	4190	4190	4190	2336
496	20230607	115800	356367115	4190	4190	4190	4190	1
497	20230607	115700	356362925	4190	4185	4190	4185	163
498	20230607	115600	355680305	4185	4185	4185	4185	3
499	20230607	115500	355667750	4185	4185	4185	4180	36
500	20230607	115400	355517110	4185	4185	4185	4185	1083
501	20230607	115300	350984755	4185	4180	4185	4180	101
502	20230607	115200	350562570	4185	4180	4185	4180	1085
503	20230607	115100	346027265	4180	4180	4180	4180	49
504	20230607	115000	345822445	4180	4180	4180	4180	0
505	20230607	114900	345822445	4180	4180	4180	4180	33
506	20230607	114800	345684505	4185	4185	4185	4180	121
507	20230607	114700	345178670	4185	4185	4185	4185	5
508	20230607	114600	345157745	4185	4185	4185	4185	14
509	20230607	114500	345099155	4185	4185	4185	4185	5
510	20230607	114400	345078230	4185	4180	4185	4180	455
511	20230607	114300	343175970	4185	4185	4185	4185	147
512	20230607	114200	342560775	4180	4185	4185	4180	32
513	20230607	114100	342427010	4185	4185	4185	4185	1
514	20230607	114000	342422825	4180	4180	4180	4180	0
515	20230607	113900	342422825	4180	4180	4180	4180	303
516	20230607	113800	341156285	4185	4185	4185	4185	18
517	20230607	113700	341080955	4185	4185	4185	4185	0
518	20230607	113600	341080955	4185	4185	4185	4185	34
519	20230607	113500	340938665	4185	4185	4185	4185	63
520	20230607	113400	340675010	4185	4185	4185	4185	695
521	20230607	113300	337766435	4175	4180	4185	4175	935
522	20230607	113200	333857840	4175	4175	4175	4175	5
523	20230607	113100	333836965	4180	4180	4180	4180	500
524	20230607	113000	331746965	4185	4185	4185	4185	0
525	20230607	112900	331746965	4185	4175	4185	4175	2
526	20230607	112800	331738605	4190	4170	4190	4170	11
527	20230607	112700	331692715	4170	4170	4170	4170	1016
528	20230607	112600	327455995	4190	4190	4190	4190	17
529	20230607	112500	327384765	4190	4190	4190	4190	118
530	20230607	112400	326890345	4190	4180	4190	4170	6261
531	20230607	112300	300755660	4185	4185	4185	4185	0
532	20230607	112200	300755660	4185	4185	4185	4185	10
533	20230607	112100	300713810	4180	4180	4180	4180	200
534	20230607	112000	299877810	4180	4180	4180	4180	201
535	20230607	111900	299037630	4180	4180	4180	4180	120
536	20230607	111800	298536030	4185	4185	4185	4185	360
537	20230607	111700	297029430	4185	4185	4185	4185	84
538	20230607	111600	296677890	4185	4185	4185	4185	84
539	20230607	111500	296326350	4185	4185	4185	4185	45
540	20230607	111400	296138025	4185	4185	4185	4185	1
541	20230607	111300	296133840	4185	4185	4185	4185	0
542	20230607	111200	296133840	4185	4190	4190	4185	464
543	20230607	111100	294191995	4190	4185	4190	4185	665
544	20230607	111000	291408585	4185	4180	4185	4180	230
545	20230607	110900	290447180	4185	4185	4185	4185	7
546	20230607	110800	290417885	4180	4180	4180	4180	10
547	20230607	110700	290376085	4180	4180	4180	4180	10
548	20230607	110600	290334285	4180	4180	4180	4180	0
549	20230607	110500	290334285	4180	4180	4180	4180	704
550	20230607	110400	287391565	4180	4180	4180	4180	50
551	20230607	110300	287182565	4180	4180	4180	4180	381
552	20230607	110200	285589985	4180	4180	4180	4180	144
553	20230607	110100	284988065	4180	4180	4180	4180	1
554	20230607	110000	284983885	4180	4180	4180	4180	176
555	20230607	105900	284248205	4180	4180	4185	4180	169
556	20230607	105800	283541610	4180	4180	4180	4180	201
557	20230607	105700	282701430	4180	4180	4180	4180	15
558	20230607	105600	282638730	4180	4180	4180	4180	5
559	20230607	105500	282617830	4185	4175	4185	4175	1512
560	20230607	105400	276290295	4180	4180	4180	4180	100
561	20230607	105300	275872295	4180	4180	4180	4180	150
562	20230607	105200	275245295	4185	4185	4185	4185	83
563	20230607	105100	274897940	4185	4185	4185	4185	658
564	20230607	105000	272144210	4185	4185	4185	4185	1828
565	20230607	104900	264494030	4185	4185	4185	4185	2
566	20230607	104800	264485660	4180	4175	4180	4165	2134
567	20230607	104700	255582735	4175	4180	4180	4175	3
568	20230607	104600	255570200	4180	4180	4180	4180	14
569	20230607	104500	255511680	4180	4170	4180	4170	2595
570	20230607	104400	244679090	4165	4160	4165	4160	1092
571	20230607	104300	240132685	4160	4160	4160	4160	20
572	20230607	104200	240049485	4165	4160	4165	4160	1732
573	20230607	104100	232844355	4160	4160	4160	4160	1
574	20230607	104000	232840195	4155	4155	4155	4155	501
575	20230607	103900	230758540	4155	4160	4160	4155	8
576	20230607	103800	230725265	4160	4160	4160	4160	110
577	20230607	103700	230267665	4160	4160	4160	4160	3
578	20230607	103600	230255185	4160	4160	4160	4160	0
579	20230607	103500	230255185	4160	4160	4160	4160	0
580	20230607	103400	230255185	4160	4160	4160	4160	13
581	20230607	103300	230201105	4165	4165	4165	4165	0
582	20230607	103200	230201105	4165	4160	4165	4160	705
583	20230607	103100	227264795	4160	4155	4160	4155	16
584	20230607	103000	227198280	4150	4150	4150	4150	0
585	20230607	102900	227198280	4150	4150	4150	4150	68
586	20230607	102800	226916080	4150	4150	4150	4150	50
587	20230607	102700	226708580	4150	4150	4150	4150	300
588	20230607	102600	225463580	4165	4160	4165	4160	520
589	20230607	102500	223300280	4165	4165	4165	4165	0
590	20230607	102400	223300280	4165	4165	4165	4165	9
591	20230607	102300	223262795	4160	4150	4160	4150	521
592	20230607	102200	221095595	4150	4150	4150	4150	0
593	20230607	102100	221095595	4150	4150	4150	4150	0
594	20230607	102000	221095595	4150	4150	4150	4150	0
595	20230607	101900	221095595	4150	4150	4150	4150	0
596	20230607	101800	221095595	4150	4150	4150	4150	360
597	20230607	101700	219601595	4150	4150	4150	4150	119
598	20230607	101600	219107745	4150	4150	4150	4150	432
599	20230607	101500	217314945	4150	4150	4155	4150	251
600	20230607	101400	216273240	4150	4160	4170	4150	754
601	20230607	101300	213137425	4160	4160	4160	4160	300
602	20230607	101200	211889425	4160	4155	4170	4145	10409
603	20230607	101100	168552110	4150	4145	4150	4145	2884
604	20230607	101000	156588245	4145	4145	4145	4145	50
605	20230607	100900	156380995	4145	4145	4150	4145	89
606	20230607	100800	156012085	4145	4150	4150	4145	141
607	20230607	100700	155427635	4145	4145	4145	4145	635
608	20230607	100600	152795560	4145	4145	4145	4145	0
609	20230607	100500	152795560	4145	4140	4145	4140	504
610	20230607	100400	150708980	4145	4145	4145	4145	0
611	20230607	100300	150708980	4145	4145	4145	4145	0
612	20230607	100200	150708980	4145	4145	4145	4145	3
613	20230607	100100	150696545	4140	4140	4140	4140	250
614	20230607	100000	149661545	4145	4145	4145	4145	1
615	20230607	095900	149657400	4140	4145	4145	4140	219
616	20230607	095800	148750715	4150	4150	4150	4150	0
617	20230607	095700	148750715	4150	4145	4150	4145	100
618	20230607	095600	148335915	4150	4150	4150	4150	1
619	20230607	095500	148331765	4145	4145	4145	4145	20
620	20230607	095400	148248865	4150	4150	4150	4150	1
621	20230607	095300	148244715	4140	4150	4150	4140	237
622	20230607	095200	147263165	4145	4145	4145	4145	52
623	20230607	095100	147047625	4145	4145	4145	4145	1
624	20230607	095000	147043480	4145	4145	4145	4145	196
625	20230607	094900	146231060	4145	4145	4145	4145	5
626	20230607	094800	146210335	4145	4145	4145	4145	164
627	20230607	094700	145530555	4145	4145	4145	4145	100
628	20230607	094600	145116055	4145	4155	4155	4145	3521
629	20230607	094500	130495420	4150	4150	4150	4150	336
630	20230607	094400	129101020	4150	4155	4155	4150	1003
631	20230607	094300	124938555	4155	4155	4155	4155	0
632	20230607	094200	124938555	4155	4155	4155	4155	3277
633	20230607	094100	111322620	4155	4155	4155	4155	30
634	20230607	094000	111197970	4155	4150	4155	4150	1178
635	20230607	093900	106309265	4150	4140	4150	4140	401
636	20230607	093800	104649115	4140	4140	4140	4140	3
637	20230607	093700	104636695	4150	4145	4150	4145	138
638	20230607	093600	104064385	4150	4145	4150	4145	26
639	20230607	093500	103956610	4145	4145	4145	4145	75
640	20230607	093400	103645735	4150	4150	4150	4150	6
641	20230607	093300	103620835	4150	4150	4150	4150	1
642	20230607	093200	103616685	4145	4145	4145	4145	212
643	20230607	093100	102737945	4145	4150	4150	4145	27
644	20230607	093000	102625900	4150	4150	4150	4150	1
645	20230607	092900	102621750	4145	4145	4145	4145	301
646	20230607	092800	101374105	4150	4150	4150	4150	6
647	20230607	092700	101349205	4155	4155	4155	4150	593
648	20230607	092600	98886915	4155	4150	4160	4150	168
649	20230607	092500	98188825	4145	4140	4150	4130	2694
650	20230607	092400	87018890	4145	4145	4145	4145	100
651	20230607	092300	86604390	4130	4140	4140	4130	4282
652	20230607	092200	68877040	4140	4130	4140	4130	253
653	20230607	092100	67831120	4145	4125	4145	4125	2189
654	20230607	092000	58766850	4130	4130	4130	4130	30
655	20230607	091900	58642950	4125	4135	4135	4125	441
656	20230607	091800	56819425	4135	4130	4135	4130	1105
657	20230607	091700	52251120	4135	4135	4135	4135	141
658	20230607	091600	51668085	4135	4130	4135	4130	133
659	20230607	091500	51118745	4120	4120	4120	4120	4
660	20230607	091400	51102265	4130	4130	4130	4130	0
661	20230607	091300	51102265	4130	4120	4130	4120	114
662	20230607	091200	50632545	4120	4120	4120	4120	0
663	20230607	091100	50632545	4120	4120	4120	4120	100
664	20230607	091000	50220545	4120	4120	4125	4120	1003
665	20230607	090900	46085530	4120	4120	4120	4120	444
666	20230607	090800	44256250	4120	4120	4120	4115	257
667	20230607	090700	43197595	4115	4115	4115	4115	0
668	20230607	090600	43197595	4115	4115	4115	4115	0
669	20230607	090500	43197595	4115	4115	4115	4115	305
670	20230607	090400	41942520	4130	4140	4140	4130	6
671	20230607	090300	41917700	4150	4150	4150	4150	0
672	20230607	090200	41917700	4150	4150	4150	4115	1408
673	20230607	090100	36084520	4150	4115	4150	4115	4432
674	20230607	090000	17761395	4115	4100	4115	4100	4332