KissMeData/017480/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	319922090	5540	5540	5540	5540	88
3	20230607	194400	319922090	5540	5540	5540	5540	0
4	20230607	194300	319922090	5540	5540	5540	5540	0
5	20230607	194200	319922090	5540	5540	5540	5540	0
6	20230607	194100	319922090	5540	5540	5540	5540	0
7	20230607	194000	319922090	5540	5540	5540	5540	0
8	20230607	193900	319922090	5540	5540	5540	5540	0
9	20230607	193800	319922090	5540	5540	5540	5540	0
10	20230607	193700	319922090	5540	5540	5540	5540	0
11	20230607	193600	319922090	5540	5540	5540	5540	0
12	20230607	193500	319922090	5540	5540	5540	5540	0
13	20230607	193400	319922090	5540	5540	5540	5540	0
14	20230607	193300	319922090	5540	5540	5540	5540	0
15	20230607	193200	319922090	5540	5540	5540	5540	0
16	20230607	193100	319922090	5540	5540	5540	5540	0
17	20230607	193000	319922090	5540	5540	5540	5540	0
18	20230607	192900	319922090	5540	5540	5540	5540	0
19	20230607	192800	319922090	5540	5540	5540	5540	0
20	20230607	192700	319922090	5540	5540	5540	5540	0
21	20230607	192600	319922090	5540	5540	5540	5540	0
22	20230607	192500	319922090	5540	5540	5540	5540	0
23	20230607	192400	319922090	5540	5540	5540	5540	0
24	20230607	192300	319922090	5540	5540	5540	5540	0
25	20230607	192200	319922090	5540	5540	5540	5540	0
26	20230607	192100	319922090	5540	5540	5540	5540	0
27	20230607	192000	319922090	5540	5540	5540	5540	0
28	20230607	191900	319922090	5540	5540	5540	5540	0
29	20230607	191800	319922090	5540	5540	5540	5540	0
30	20230607	191700	319922090	5540	5540	5540	5540	0
31	20230607	191600	319922090	5540	5540	5540	5540	0
32	20230607	191500	319922090	5540	5540	5540	5540	88
33	20230607	191400	319922090	5540	5540	5540	5540	0
34	20230607	191300	319922090	5540	5540	5540	5540	0
35	20230607	191200	319922090	5540	5540	5540	5540	0
36	20230607	191100	319922090	5540	5540	5540	5540	0
37	20230607	191000	319922090	5540	5540	5540	5540	0
38	20230607	190900	319922090	5540	5540	5540	5540	0
39	20230607	190800	319922090	5540	5540	5540	5540	0
40	20230607	190700	319922090	5540	5540	5540	5540	0
41	20230607	190600	319922090	5540	5540	5540	5540	0
42	20230607	190500	319922090	5540	5540	5540	5540	0
43	20230607	190400	319922090	5540	5540	5540	5540	0
44	20230607	190300	319922090	5540	5540	5540	5540	0
45	20230607	190200	319922090	5540	5540	5540	5540	0
46	20230607	190100	319922090	5540	5540	5540	5540	0
47	20230607	190000	319922090	5540	5540	5540	5540	0
48	20230607	185900	319922090	5540	5540	5540	5540	0
49	20230607	185800	319922090	5540	5540	5540	5540	0
50	20230607	185700	319922090	5540	5540	5540	5540	0
51	20230607	185600	319922090	5540	5540	5540	5540	0
52	20230607	185500	319922090	5540	5540	5540	5540	0
53	20230607	185400	319922090	5540	5540	5540	5540	0
54	20230607	185300	319922090	5540	5540	5540	5540	0
55	20230607	185200	319922090	5540	5540	5540	5540	0
56	20230607	185100	319922090	5540	5540	5540	5540	0
57	20230607	185000	319922090	5540	5540	5540	5540	0
58	20230607	184900	319922090	5540	5540	5540	5540	0
59	20230607	184800	319922090	5540	5540	5540	5540	0
60	20230607	184700	319922090	5540	5540	5540	5540	0
61	20230607	184600	319922090	5540	5540	5540	5540	0
62	20230607	184500	319922090	5540	5540	5540	5540	88
63	20230607	184400	319922090	5540	5540	5540	5540	0
64	20230607	184300	319922090	5540	5540	5540	5540	0
65	20230607	184200	319922090	5540	5540	5540	5540	0
66	20230607	184100	319922090	5540	5540	5540	5540	0
67	20230607	184000	319922090	5540	5540	5540	5540	0
68	20230607	183900	319922090	5540	5540	5540	5540	0
69	20230607	183800	319922090	5540	5540	5540	5540	0
70	20230607	183700	319922090	5540	5540	5540	5540	0
71	20230607	183600	319922090	5540	5540	5540	5540	0
72	20230607	183500	319922090	5540	5540	5540	5540	0
73	20230607	183400	319922090	5540	5540	5540	5540	0
74	20230607	183300	319922090	5540	5540	5540	5540	0
75	20230607	183200	319922090	5540	5540	5540	5540	0
76	20230607	183100	319922090	5540	5540	5540	5540	0
77	20230607	183000	319922090	5540	5540	5540	5540	0
78	20230607	182900	319922090	5540	5540	5540	5540	0
79	20230607	182800	319922090	5540	5540	5540	5540	0
80	20230607	182700	319922090	5540	5540	5540	5540	0
81	20230607	182600	319922090	5540	5540	5540	5540	0
82	20230607	182500	319922090	5540	5540	5540	5540	0
83	20230607	182400	319922090	5540	5540	5540	5540	0
84	20230607	182300	319922090	5540	5540	5540	5540	0
85	20230607	182200	319922090	5540	5540	5540	5540	0
86	20230607	182100	319922090	5540	5540	5540	5540	0
87	20230607	182000	319922090	5540	5540	5540	5540	0
88	20230607	181900	319922090	5540	5540	5540	5540	0
89	20230607	181800	319922090	5540	5540	5540	5540	0
90	20230607	181700	319922090	5540	5540	5540	5540	0
91	20230607	181600	319922090	5540	5540	5540	5540	0
92	20230607	181500	319922090	5540	5540	5540	5540	88
93	20230607	181400	319922090	5540	5540	5540	5540	0
94	20230607	181300	319922090	5540	5540	5540	5540	0
95	20230607	181200	319922090	5540	5540	5540	5540	0
96	20230607	181100	319922090	5540	5540	5540	5540	0
97	20230607	181000	319922090	5540	5540	5540	5540	0
98	20230607	180900	319922090	5540	5540	5540	5540	0
99	20230607	180800	319922090	5540	5540	5540	5540	0
100	20230607	180700	319922090	5540	5540	5540	5540	0
101	20230607	180600	319922090	5540	5540	5540	5540	0
102	20230607	180500	319922090	5540	5540	5540	5540	0
103	20230607	180400	319922090	5540	5540	5540	5540	0
104	20230607	180300	319922090	5540	5540	5540	5540	0
105	20230607	180200	319922090	5540	5540	5540	5540	0
106	20230607	180100	319922090	5540	5540	5540	5540	0
107	20230607	180000	319922090	5540	5540	5540	5540	0
108	20230607	175900	319922090	5540	5540	5540	5540	0
109	20230607	175800	319922090	5540	5540	5540	5540	0
110	20230607	175700	319922090	5540	5540	5540	5540	0
111	20230607	175600	319922090	5540	5540	5540	5540	0
112	20230607	175500	319922090	5540	5540	5540	5540	0
113	20230607	175400	319922090	5540	5540	5540	5540	0
114	20230607	175300	319922090	5540	5540	5540	5540	0
115	20230607	175200	319922090	5540	5540	5540	5540	0
116	20230607	175100	319922090	5540	5540	5540	5540	0
117	20230607	175000	319922090	5540	5540	5540	5540	0
118	20230607	174900	319922090	5540	5540	5540	5540	0
119	20230607	174800	319922090	5540	5540	5540	5540	0
120	20230607	174700	319922090	5540	5540	5540	5540	0
121	20230607	174600	319922090	5540	5540	5540	5540	0
122	20230607	174500	319922090	5540	5540	5540	5540	88
123	20230607	174400	319922090	5540	5540	5540	5540	0
124	20230607	174300	319922090	5540	5540	5540	5540	0
125	20230607	174200	319922090	5540	5540	5540	5540	0
126	20230607	174100	319922090	5540	5540	5540	5540	0
127	20230607	174000	319922090	5540	5540	5540	5540	0
128	20230607	173900	319922090	5540	5540	5540	5540	0
129	20230607	173800	319922090	5540	5540	5540	5540	0
130	20230607	173700	319922090	5540	5540	5540	5540	0
131	20230607	173600	319922090	5540	5540	5540	5540	0
132	20230607	173500	319922090	5540	5540	5540	5540	0
133	20230607	173400	319922090	5540	5540	5540	5540	0
134	20230607	173300	319922090	5540	5540	5540	5540	0
135	20230607	173200	319922090	5540	5540	5540	5540	0
136	20230607	173100	319922090	5540	5540	5540	5540	0
137	20230607	173000	319922090	5540	5540	5540	5540	0
138	20230607	172900	319922090	5540	5540	5540	5540	0
139	20230607	172800	319922090	5540	5540	5540	5540	0
140	20230607	172700	319922090	5540	5540	5540	5540	0
141	20230607	172600	319922090	5540	5540	5540	5540	0
142	20230607	172500	319922090	5540	5540	5540	5540	0
143	20230607	172400	319922090	5540	5540	5540	5540	0
144	20230607	172300	319922090	5540	5540	5540	5540	0
145	20230607	172200	319922090	5540	5540	5540	5540	0
146	20230607	172100	319922090	5540	5540	5540	5540	0
147	20230607	172000	319922090	5540	5540	5540	5540	0
148	20230607	171900	319922090	5540	5540	5540	5540	0
149	20230607	171800	319922090	5540	5540	5540	5540	0
150	20230607	171700	319922090	5540	5540	5540	5540	0
151	20230607	171600	319922090	5540	5540	5540	5540	0
152	20230607	171500	319922090	5540	5540	5540	5540	88
153	20230607	171400	319922090	5540	5540	5540	5540	0
154	20230607	171300	319922090	5540	5540	5540	5540	0
155	20230607	171200	319922090	5540	5540	5540	5540	0
156	20230607	171100	319922090	5540	5540	5540	5540	0
157	20230607	171000	319922090	5540	5540	5540	5540	0
158	20230607	170900	319922090	5540	5540	5540	5540	0
159	20230607	170800	319922090	5540	5540	5540	5540	0
160	20230607	170700	319922090	5540	5540	5540	5540	0
161	20230607	170600	319922090	5540	5540	5540	5540	0
162	20230607	170500	319922090	5540	5540	5540	5540	0
163	20230607	170400	319922090	5540	5540	5540	5540	0
164	20230607	170300	319922090	5540	5540	5540	5540	0
165	20230607	170200	319922090	5540	5540	5540	5540	0
166	20230607	170100	319922090	5540	5540	5540	5540	0
167	20230607	170000	319922090	5540	5540	5540	5540	0
168	20230607	165900	319922090	5540	5540	5540	5540	0
169	20230607	165800	319922090	5540	5540	5540	5540	0
170	20230607	165700	319922090	5540	5540	5540	5540	0
171	20230607	165600	319922090	5540	5540	5540	5540	0
172	20230607	165500	319922090	5540	5540	5540	5540	0
173	20230607	165400	319922090	5540	5540	5540	5540	0
174	20230607	165300	319922090	5540	5540	5540	5540	0
175	20230607	165200	319922090	5540	5540	5540	5540	0
176	20230607	165100	319922090	5540	5540	5540	5540	0
177	20230607	165000	319922090	5540	5540	5540	5540	0
178	20230607	164900	319922090	5540	5540	5540	5540	0
179	20230607	164800	319922090	5540	5540	5540	5540	0
180	20230607	164700	319922090	5540	5540	5540	5540	0
181	20230607	164600	319922090	5540	5540	5540	5540	0
182	20230607	164500	319922090	5540	5540	5540	5540	88
183	20230607	164400	319922090	5540	5540	5540	5540	0
184	20230607	164300	319922090	5540	5540	5540	5540	0
185	20230607	164200	319922090	5540	5540	5540	5540	0
186	20230607	164100	319922090	5540	5540	5540	5540	0
187	20230607	164000	319922090	5540	5540	5540	5540	0
188	20230607	163900	319922090	5540	5540	5540	5540	0
189	20230607	163800	319922090	5540	5540	5540	5540	0
190	20230607	163700	319922090	5540	5540	5540	5540	0
191	20230607	163600	319922090	5540	5540	5540	5540	0
192	20230607	163500	319922090	5540	5540	5540	5540	0
193	20230607	163400	319922090	5540	5540	5540	5540	0
194	20230607	163300	319922090	5540	5540	5540	5540	0
195	20230607	163200	319922090	5540	5540	5540	5540	0
196	20230607	163100	319922090	5540	5540	5540	5540	0
197	20230607	163000	319922090	5540	5540	5540	5540	0
198	20230607	162900	319922090	5540	5540	5540	5540	0
199	20230607	162800	319922090	5540	5540	5540	5540	0
200	20230607	162700	319922090	5540	5540	5540	5540	0
201	20230607	162600	319922090	5540	5540	5540	5540	0
202	20230607	162500	319922090	5540	5540	5540	5540	0
203	20230607	162400	319922090	5540	5540	5540	5540	0
204	20230607	162300	319922090	5540	5540	5540	5540	0
205	20230607	162200	319922090	5540	5540	5540	5540	0
206	20230607	162100	319922090	5540	5540	5540	5540	0
207	20230607	162000	319922090	5540	5540	5540	5540	0
208	20230607	161900	319922090	5540	5540	5540	5540	0
209	20230607	161800	319922090	5540	5540	5540	5540	0
210	20230607	161700	319922090	5540	5540	5540	5540	0
211	20230607	161600	319922090	5540	5540	5540	5540	0
212	20230607	161500	319922090	5540	5540	5540	5540	88
213	20230607	161400	319922090	5540	5540	5540	5540	0
214	20230607	161300	319922090	5540	5540	5540	5540	0
215	20230607	161200	319922090	5540	5540	5540	5540	0
216	20230607	161100	319922090	5540	5540	5540	5540	0
217	20230607	161000	319922090	5540	5540	5540	5540	0
218	20230607	160900	319922090	5540	5540	5540	5540	0
219	20230607	160800	319922090	5540	5540	5540	5540	0
220	20230607	160700	319922090	5540	5540	5540	5540	0
221	20230607	160600	319922090	5540	5540	5540	5540	0
222	20230607	160500	319922090	5540	5540	5540	5540	0
223	20230607	160400	319922090	5540	5540	5540	5540	0
224	20230607	160300	319922090	5540	5540	5540	5540	0
225	20230607	160200	319922090	5540	5540	5540	5540	0
226	20230607	160100	319922090	5540	5540	5540	5540	0
227	20230607	160000	319922090	5540	5540	5540	5540	0
228	20230607	155900	319922090	5540	5540	5540	5540	0
229	20230607	155800	319922090	5540	5540	5540	5540	0
230	20230607	155700	319922090	5540	5540	5540	5540	0
231	20230607	155600	319922090	5540	5540	5540	5540	0
232	20230607	155500	319922090	5540	5540	5540	5540	0
233	20230607	155400	319922090	5540	5540	5540	5540	0
234	20230607	155300	319922090	5540	5540	5540	5540	0
235	20230607	155200	319922090	5540	5540	5540	5540	0
236	20230607	155100	319922090	5540	5540	5540	5540	0
237	20230607	155000	319922090	5540	5540	5540	5540	0
238	20230607	154900	319922090	5540	5540	5540	5540	0
239	20230607	154800	319922090	5540	5540	5540	5540	0
240	20230607	154700	319922090	5540	5540	5540	5540	0
241	20230607	154600	319922090	5540	5540	5540	5540	0
242	20230607	154500	319922090	5540	5540	5540	5540	88
243	20230607	154400	319922090	5540	5540	5540	5540	0
244	20230607	154300	319922090	5540	5540	5540	5540	0
245	20230607	154200	319922090	5540	5540	5540	5540	0
246	20230607	154100	319922090	5540	5540	5540	5540	0
247	20230607	154000	319922090	5540	5540	5540	5540	0
248	20230607	153900	319922090	5540	5540	5540	5540	0
249	20230607	153800	319922090	5540	5540	5540	5540	0
250	20230607	153700	319922090	5540	5540	5540	5540	0
251	20230607	153600	319922090	5540	5540	5540	5540	0
252	20230607	153500	319922090	5540	5540	5540	5540	0
253	20230607	153400	319922090	5540	5540	5540	5540	0
254	20230607	153300	319922090	5540	5540	5540	5540	0
255	20230607	153200	319922090	5540	5540	5540	5540	0
256	20230607	153100	319922090	5540	5540	5540	5540	0
257	20230607	153000	319922090	5540	5540	5540	5540	88
258	20230607	152900	319434570	5540	5540	5540	5540	0
259	20230607	152800	319434570	5540	5540	5540	5540	0
260	20230607	152700	319434570	5540	5540	5540	5540	0
261	20230607	152600	319434570	5540	5540	5540	5540	0
262	20230607	152500	319434570	5540	5540	5540	5540	0
263	20230607	152400	319434570	5540	5540	5540	5540	0
264	20230607	152300	319434570	5540	5540	5540	5540	0
265	20230607	152200	319434570	5540	5540	5540	5540	0
266	20230607	152100	319434570	5540	5540	5540	5540	0
267	20230607	152000	319434570	5540	5540	5540	5540	0
268	20230607	151900	319434570	5540	5540	5540	5530	163
269	20230607	151800	318532550	5540	5540	5540	5530	163
270	20230607	151700	317629710	5530	5540	5540	5530	37
271	20230607	151600	317424830	5540	5540	5540	5540	1
272	20230607	151500	317419290	5540	5540	5540	5540	17
273	20230607	151400	317325110	5540	5540	5540	5540	20
274	20230607	151300	317214310	5540	5540	5540	5540	1
275	20230607	151200	317208770	5540	5540	5540	5540	0
276	20230607	151100	317208770	5540	5540	5540	5540	0
277	20230607	151000	317208770	5540	5540	5540	5540	23
278	20230607	150900	317081350	5540	5540	5540	5540	5
279	20230607	150800	317053650	5530	5530	5530	5530	0
280	20230607	150700	317053650	5530	5530	5530	5530	0
281	20230607	150600	317053650	5530	5530	5530	5530	10
282	20230607	150500	316998350	5530	5530	5530	5530	10
283	20230607	150400	316943050	5540	5540	5540	5540	292
284	20230607	150300	315325370	5550	5550	5550	5550	14
285	20230607	150200	315247670	5550	5530	5550	5530	589
286	20230607	150100	311988960	5530	5530	5530	5530	401
287	20230607	150000	309771430	5540	5540	5540	5540	0
288	20230607	145900	309771430	5540	5540	5540	5530	341
289	20230607	145800	307885400	5540	5540	5540	5530	17
290	20230607	145700	307791240	5540	5540	5540	5540	9
291	20230607	145600	307741380	5540	5530	5540	5530	135
292	20230607	145500	306994370	5540	5540	5540	5540	16
293	20230607	145400	306905730	5540	5540	5540	5540	16
294	20230607	145300	306817090	5540	5540	5540	5540	20
295	20230607	145200	306706290	5540	5540	5540	5530	95
296	20230607	145100	306180470	5540	5540	5540	5540	0
297	20230607	145000	306180470	5540	5540	5540	5540	0
298	20230607	144900	306180470	5540	5540	5540	5540	0
299	20230607	144800	306180470	5540	5540	5540	5540	23
300	20230607	144700	306053050	5540	5540	5540	5540	26
301	20230607	144600	305909010	5530	5530	5530	5530	0
302	20230607	144500	305909010	5530	5530	5530	5530	3
303	20230607	144400	305892420	5540	5540	5540	5540	0
304	20230607	144300	305892420	5540	5540	5540	5540	0
305	20230607	144200	305892420	5540	5540	5540	5540	0
306	20230607	144100	305892420	5540	5540	5540	5540	9
307	20230607	144000	305842560	5540	5540	5540	5540	0
308	20230607	143900	305842560	5540	5540	5540	5540	0
309	20230607	143800	305842560	5540	5540	5540	5540	21
310	20230607	143700	305726220	5540	5540	5540	5540	0
311	20230607	143600	305726220	5540	5540	5540	5540	20
312	20230607	143500	305615420	5540	5540	5540	5540	1
313	20230607	143400	305609880	5540	5540	5540	5540	17
314	20230607	143300	305515700	5520	5520	5520	5520	0
315	20230607	143200	305515700	5520	5520	5520	5520	0
316	20230607	143100	305515700	5520	5520	5520	5520	0
317	20230607	143000	305515700	5520	5520	5520	5520	0
318	20230607	142900	305515700	5520	5520	5520	5520	0
319	20230607	142800	305515700	5520	5520	5520	5520	5
320	20230607	142700	305488100	5520	5520	5520	5520	0
321	20230607	142600	305488100	5520	5520	5520	5520	1
322	20230607	142500	305482580	5520	5520	5520	5520	0
323	20230607	142400	305482580	5520	5520	5520	5520	0
324	20230607	142300	305482580	5520	5520	5520	5520	0
325	20230607	142200	305482580	5520	5520	5520	5520	1
326	20230607	142100	305477060	5520	5520	5520	5520	0
327	20230607	142000	305477060	5520	5520	5520	5520	10
328	20230607	141900	305421860	5520	5520	5520	5520	0
329	20230607	141800	305421860	5520	5530	5530	5520	539
330	20230607	141700	302444640	5530	5530	5530	5530	11
331	20230607	141600	302383810	5530	5530	5530	5530	13
332	20230607	141500	302311920	5530	5530	5530	5530	201
333	20230607	141400	301200390	5530	5530	5530	5530	0
334	20230607	141300	301200390	5530	5530	5530	5530	0
335	20230607	141200	301200390	5530	5530	5530	5530	110
336	20230607	141100	300592090	5530	5530	5530	5530	44
337	20230607	141000	300348770	5530	5530	5530	5530	0
338	20230607	140900	300348770	5530	5530	5530	5530	17
339	20230607	140800	300254760	5530	5530	5530	5530	79
340	20230607	140700	299817890	5530	5530	5530	5530	0
341	20230607	140600	299817890	5530	5530	5530	5530	0
342	20230607	140500	299817890	5530	5530	5530	5530	0
343	20230607	140400	299817890	5530	5530	5530	5530	616
344	20230607	140300	296411410	5540	5540	5540	5540	0
345	20230607	140200	296411410	5540	5540	5540	5540	10
346	20230607	140100	296356010	5540	5540	5540	5540	0
347	20230607	140000	296356010	5540	5540	5540	5540	12
348	20230607	135900	296289530	5550	5550	5550	5550	0
349	20230607	135800	296289530	5550	5550	5550	5550	22
350	20230607	135700	296167430	5550	5550	5550	5550	0
351	20230607	135600	296167430	5550	5550	5550	5550	0
352	20230607	135500	296167430	5550	5550	5550	5550	0
353	20230607	135400	296167430	5550	5550	5550	5550	13
354	20230607	135300	296095280	5550	5550	5550	5550	0
355	20230607	135200	296095280	5550	5550	5550	5550	0
356	20230607	135100	296095280	5550	5550	5550	5550	26
357	20230607	135000	295950980	5550	5550	5550	5550	0
358	20230607	134900	295950980	5550	5550	5550	5550	0
359	20230607	134800	295950980	5550	5550	5550	5550	45
360	20230607	134700	295701230	5550	5550	5550	5550	24
361	20230607	134600	295568030	5550	5550	5550	5550	0
362	20230607	134500	295568030	5550	5550	5550	5550	0
363	20230607	134400	295568030	5550	5550	5550	5550	8
364	20230607	134300	295523630	5550	5540	5550	5540	10
365	20230607	134200	295468200	5530	5530	5530	5530	0
366	20230607	134100	295468200	5530	5540	5540	5530	189
367	20230607	134000	294422030	5550	5550	5550	5550	20
368	20230607	133900	294311030	5550	5550	5550	5550	1
369	20230607	133800	294305480	5550	5550	5550	5550	0
370	20230607	133700	294305480	5550	5550	5550	5550	0
371	20230607	133600	294305480	5550	5550	5550	5550	15
372	20230607	133500	294222230	5550	5550	5550	5550	0
373	20230607	133400	294222230	5550	5550	5550	5550	4
374	20230607	133300	294200030	5550	5550	5550	5550	27
375	20230607	133200	294050180	5550	5540	5550	5540	216
376	20230607	133100	292853460	5540	5540	5540	5540	24
377	20230607	133000	292720500	5540	5540	5540	5540	0
378	20230607	132900	292720500	5540	5540	5540	5540	18
379	20230607	132800	292620780	5540	5540	5540	5540	20
380	20230607	132700	292509980	5530	5540	5540	5530	19
381	20230607	132600	292404730	5530	5530	5530	5530	3
382	20230607	132500	292388140	5520	5520	5520	5520	0
383	20230607	132400	292388140	5520	5520	5520	5520	0
384	20230607	132300	292388140	5520	5520	5520	5520	0
385	20230607	132200	292388140	5520	5520	5520	5520	4
386	20230607	132100	292366060	5520	5520	5520	5520	0
387	20230607	132000	292366060	5520	5520	5520	5520	0
388	20230607	131900	292366060	5520	5520	5520	5520	0
389	20230607	131800	292366060	5520	5520	5520	5520	0
390	20230607	131700	292366060	5520	5520	5520	5520	0
391	20230607	131600	292366060	5520	5520	5520	5520	20
392	20230607	131500	292255660	5520	5520	5520	5520	0
393	20230607	131400	292255660	5520	5520	5520	5520	0
394	20230607	131300	292255660	5520	5520	5520	5520	0
395	20230607	131200	292255660	5520	5520	5520	5520	35
396	20230607	131100	292062460	5550	5550	5550	5550	19
397	20230607	131000	291957010	5550	5550	5550	5550	0
398	20230607	130900	291957010	5550	5550	5550	5550	15
399	20230607	130800	291873760	5550	5550	5550	5550	15
400	20230607	130700	291790510	5520	5520	5520	5520	0
401	20230607	130600	291790510	5520	5520	5520	5520	4
402	20230607	130500	291768430	5550	5550	5550	5550	0
403	20230607	130400	291768430	5550	5550	5550	5550	25
404	20230607	130300	291629680	5550	5540	5550	5510	2828
405	20230607	130200	276024490	5540	5540	5540	5540	3
406	20230607	130100	276007870	5540	5540	5540	5540	0
407	20230607	130000	276007870	5540	5540	5540	5540	0
408	20230607	125900	276007870	5540	5540	5540	5540	0
409	20230607	125800	276007870	5540	5540	5540	5540	0
410	20230607	125700	276007870	5540	5540	5540	5540	38
411	20230607	125600	275797350	5540	5540	5540	5540	28
412	20230607	125500	275642230	5530	5540	5540	5530	15
413	20230607	125400	275559160	5540	5540	5540	5540	8
414	20230607	125300	275514840	5540	5540	5540	5540	13
415	20230607	125200	275442820	5540	5540	5540	5540	0
416	20230607	125100	275442820	5540	5540	5540	5540	0
417	20230607	125000	275442820	5540	5540	5540	5540	16
418	20230607	124900	275354180	5540	5540	5540	5540	1
419	20230607	124800	275348640	5530	5530	5530	5530	0
420	20230607	124700	275348640	5530	5530	5530	5530	0
421	20230607	124600	275348640	5530	5530	5530	5530	0
422	20230607	124500	275348640	5530	5530	5530	5530	1
423	20230607	124400	275343110	5540	5540	5540	5540	44
424	20230607	124300	275099350	5550	5540	5550	5540	47
425	20230607	124200	274838960	5540	5540	5540	5540	51
426	20230607	124100	274556420	5520	5520	5520	5520	0
427	20230607	124000	274556420	5520	5520	5520	5520	23
428	20230607	123900	274429460	5520	5530	5530	5520	200
429	20230607	123800	273325450	5520	5520	5520	5520	0
430	20230607	123700	273325450	5520	5520	5520	5520	0
431	20230607	123600	273325450	5520	5520	5520	5520	0
432	20230607	123500	273325450	5520	5520	5520	5520	9
433	20230607	123400	273275770	5520	5520	5520	5520	0
434	20230607	123300	273275770	5520	5520	5520	5520	2
435	20230607	123200	273264730	5520	5520	5520	5520	186
436	20230607	123100	272238010	5520	5520	5520	5520	660
437	20230607	123000	268594810	5520	5520	5520	5520	0
438	20230607	122900	268594810	5520	5520	5520	5520	0
439	20230607	122800	268594810	5520	5520	5520	5520	0
440	20230607	122700	268594810	5520	5520	5520	5520	0
441	20230607	122600	268594810	5520	5520	5520	5520	0
442	20230607	122500	268594810	5520	5520	5520	5520	0
443	20230607	122400	268594810	5520	5520	5520	5520	0
444	20230607	122300	268594810	5520	5520	5520	5520	0
445	20230607	122200	268594810	5520	5520	5520	5520	100
446	20230607	122100	268042810	5550	5550	5550	5520	39
447	20230607	122000	267826780	5560	5560	5560	5560	0
448	20230607	121900	267826780	5560	5560	5560	5560	0
449	20230607	121800	267826780	5560	5560	5560	5560	0
450	20230607	121700	267826780	5560	5560	5560	5560	18
451	20230607	121600	267726700	5560	5530	5560	5530	350
452	20230607	121500	265790680	5530	5530	5530	5530	2
453	20230607	121400	265779620	5530	5530	5530	5530	1
454	20230607	121300	265774090	5510	5540	5540	5510	4181
455	20230607	121200	242707320	5550	5550	5550	5550	0
456	20230607	121100	242707320	5550	5550	5550	5550	1
457	20230607	121000	242701770	5540	5550	5550	5540	242
458	20230607	120900	241360360	5550	5550	5550	5550	0
459	20230607	120800	241360360	5550	5550	5550	5550	0
460	20230607	120700	241360360	5550	5550	5550	5550	0
461	20230607	120600	241360360	5550	5550	5550	5550	13
462	20230607	120500	241288210	5550	5550	5550	5550	0
463	20230607	120400	241288210	5550	5550	5550	5550	0
464	20230607	120300	241288210	5550	5550	5550	5550	24
465	20230607	120200	241155010	5550	5550	5550	5550	1
466	20230607	120100	241149460	5550	5550	5550	5550	0
467	20230607	120000	241149460	5550	5550	5550	5550	0
468	20230607	115900	241149460	5550	5550	5550	5550	16
469	20230607	115800	241060660	5550	5550	5550	5550	0
470	20230607	115700	241060660	5550	5550	5550	5550	0
471	20230607	115600	241060660	5550	5550	5550	5550	1
472	20230607	115500	241055110	5530	5530	5530	5530	1
473	20230607	115400	241049580	5550	5550	5550	5550	10
474	20230607	115300	240994080	5550	5550	5550	5550	0
475	20230607	115200	240994080	5550	5550	5550	5550	22
476	20230607	115100	240871980	5550	5550	5550	5550	2
477	20230607	115000	240860880	5550	5550	5550	5550	1
478	20230607	114900	240855330	5530	5550	5550	5530	32
479	20230607	114800	240678250	5550	5550	5550	5550	104
480	20230607	114700	240101050	5560	5560	5560	5560	0
481	20230607	114600	240101050	5560	5560	5560	5560	0
482	20230607	114500	240101050	5560	5560	5560	5560	9
483	20230607	114400	240051010	5560	5560	5560	5560	62
484	20230607	114300	239706290	5560	5560	5560	5560	40
485	20230607	114200	239483890	5560	5550	5570	5550	3
486	20230607	114100	239467210	5540	5540	5540	5530	954
487	20230607	114000	234191290	5570	5570	5570	5570	2
488	20230607	113900	234180150	5530	5530	5530	5530	0
489	20230607	113800	234180150	5530	5550	5550	5530	13
490	20230607	113700	234108020	5550	5540	5550	5540	4
491	20230607	113600	234085850	5540	5540	5540	5540	408
492	20230607	113500	231825530	5530	5540	5540	5530	150
493	20230607	113400	230995830	5540	5570	5570	5540	437
494	20230607	113300	228574340	5540	5550	5550	5540	369
495	20230607	113200	226529070	5550	5550	5550	5550	0
496	20230607	113100	226529070	5550	5570	5570	5550	518
497	20230607	113000	223651290	5570	5570	5570	5570	21
498	20230607	112900	223534320	5580	5580	5580	5580	0
499	20230607	112800	223534320	5580	5570	5580	5570	20
500	20230607	112700	223422790	5570	5560	5570	5560	21
501	20230607	112600	223305830	5560	5560	5560	5560	600
502	20230607	112500	219969830	5560	5560	5560	5560	0
503	20230607	112400	219969830	5560	5560	5560	5560	0
504	20230607	112300	219969830	5560	5560	5560	5560	21
505	20230607	112200	219853070	5560	5560	5560	5560	1
506	20230607	112100	219847510	5560	5560	5560	5560	0
507	20230607	112000	219847510	5560	5560	5560	5560	13
508	20230607	111900	219775230	5560	5560	5560	5560	0
509	20230607	111800	219775230	5560	5560	5560	5560	1
510	20230607	111700	219769670	5530	5530	5530	5530	0
511	20230607	111600	219769670	5530	5540	5540	5530	100
512	20230607	111500	219216130	5550	5550	5550	5550	1
513	20230607	111400	219210580	5550	5550	5550	5550	5
514	20230607	111300	219182830	5530	5530	5530	5530	0
515	20230607	111200	219182830	5530	5540	5540	5530	200
516	20230607	111100	218076660	5560	5560	5560	5560	0
517	20230607	111000	218076660	5560	5560	5560	5560	1
518	20230607	110900	218071100	5560	5560	5560	5560	61
519	20230607	110800	217731940	5540	5540	5540	5540	0
520	20230607	110700	217731940	5540	5540	5540	5540	0
521	20230607	110600	217731940	5540	5540	5540	5540	4
522	20230607	110500	217709780	5540	5540	5540	5540	0
523	20230607	110400	217709780	5540	5540	5540	5540	35
524	20230607	110300	217515880	5550	5550	5550	5550	0
525	20230607	110200	217515880	5550	5550	5550	5550	7
526	20230607	110100	217477030	5550	5560	5560	5550	217
527	20230607	110000	216271020	5560	5560	5560	5560	235
528	20230607	105900	214964420	5550	5550	5550	5550	30
529	20230607	105800	214797920	5560	5560	5560	5560	111
530	20230607	105700	214180760	5530	5530	5530	5530	13
531	20230607	105600	214108870	5530	5530	5530	5520	152
532	20230607	105500	213268760	5520	5520	5520	5520	61
533	20230607	105400	212932040	5520	5520	5520	5520	130
534	20230607	105300	212214440	5520	5520	5520	5520	0
535	20230607	105200	212214440	5520	5520	5520	5520	21
536	20230607	105100	212098520	5520	5520	5520	5520	49
537	20230607	105000	211828040	5520	5520	5520	5520	0
538	20230607	104900	211828040	5520	5520	5520	5520	422
539	20230607	104800	209498600	5520	5520	5520	5520	5
540	20230607	104700	209471000	5530	5530	5530	5530	20
541	20230607	104600	209360400	5530	5530	5530	5530	5
542	20230607	104500	209332750	5520	5520	5520	5520	0
543	20230607	104400	209332750	5520	5550	5560	5520	61
544	20230607	104300	208995190	5560	5560	5560	5560	0
545	20230607	104200	208995190	5560	5560	5560	5560	0
546	20230607	104100	208995190	5560	5560	5560	5560	0
547	20230607	104000	208995190	5560	5530	5560	5530	8
548	20230607	103900	208950920	5550	5530	5550	5530	37
549	20230607	103800	208745970	5520	5520	5520	5520	12
550	20230607	103700	208679730	5520	5520	5520	5520	100
551	20230607	103600	208127730	5520	5520	5520	5520	0
552	20230607	103500	208127730	5520	5520	5520	5520	2
553	20230607	103400	208116690	5530	5530	5530	5530	1
554	20230607	103300	208111160	5530	5530	5530	5530	891
555	20230607	103200	203183930	5540	5540	5540	5540	1
556	20230607	103100	203178390	5540	5540	5540	5540	20
557	20230607	103000	203067590	5540	5540	5540	5540	0
558	20230607	102900	203067590	5540	5540	5540	5540	0
559	20230607	102800	203067590	5540	5540	5540	5540	0
560	20230607	102700	203067590	5540	5540	5540	5540	0
561	20230607	102600	203067590	5540	5540	5540	5540	335
562	20230607	102500	201211690	5530	5530	5530	5530	0
563	20230607	102400	201211690	5530	5530	5530	5530	0
564	20230607	102300	201211690	5530	5530	5530	5530	200
565	20230607	102200	200105690	5530	5530	5530	5530	1
566	20230607	102100	200100160	5540	5540	5540	5540	10
567	20230607	102000	200044760	5530	5530	5530	5530	0
568	20230607	101900	200044760	5530	5530	5530	5530	38
569	20230607	101800	199834620	5530	5530	5530	5530	90
570	20230607	101700	199336920	5530	5530	5530	5530	2
571	20230607	101600	199325860	5540	5540	5540	5540	0
572	20230607	101500	199325860	5540	5540	5540	5540	27
573	20230607	101400	199176280	5540	5540	5540	5540	50
574	20230607	101300	198899280	5540	5540	5540	5540	0
575	20230607	101200	198899280	5540	5540	5540	5540	0
576	20230607	101100	198899280	5540	5530	5540	5530	24
577	20230607	101000	198766330	5530	5530	5530	5530	8
578	20230607	100900	198722090	5530	5530	5530	5530	0
579	20230607	100800	198722090	5530	5530	5530	5530	0
580	20230607	100700	198722090	5530	5530	5530	5530	86
581	20230607	100600	198246510	5540	5540	5540	5540	8
582	20230607	100500	198202190	5540	5520	5540	5520	215
583	20230607	100400	197012150	5530	5530	5530	5530	0
584	20230607	100300	197012150	5530	5530	5530	5530	19
585	20230607	100200	196907080	5530	5540	5540	5530	561
586	20230607	100100	193803190	5540	5540	5540	5540	0
587	20230607	100000	193803190	5540	5540	5540	5540	50
588	20230607	095900	193526190	5540	5540	5540	5540	0
589	20230607	095800	193526190	5540	5540	5540	5540	5
590	20230607	095700	193498490	5540	5560	5560	5540	135
591	20230607	095600	192750570	5560	5560	5560	5560	14
592	20230607	095500	192672730	5560	5550	5560	5550	50
593	20230607	095400	192394940	5540	5540	5540	5540	502
594	20230607	095300	189613860	5530	5530	5530	5530	2
595	20230607	095200	189602800	5530	5530	5530	5530	237
596	20230607	095100	188292190	5530	5530	5530	5530	68
597	20230607	095000	187916150	5530	5530	5530	5530	8
598	20230607	094900	187871910	5520	5520	5520	5520	3110
599	20230607	094800	170704710	5520	5520	5520	5520	544
600	20230607	094700	167701830	5520	5520	5520	5520	140
601	20230607	094600	166929030	5530	5500	5530	5500	501
602	20230607	094500	164168850	5500	5510	5510	5500	1028
603	20230607	094400	158514180	5510	5520	5520	5510	46
604	20230607	094300	158260690	5510	5510	5510	5510	0
605	20230607	094200	158260690	5510	5510	5510	5510	3
606	20230607	094100	158244160	5510	5520	5520	5510	947
607	20230607	094000	153024090	5520	5520	5520	5520	0
608	20230607	093900	153024090	5520	5520	5520	5520	72
609	20230607	093800	152626650	5520	5530	5540	5520	11
610	20230607	093700	152565860	5540	5520	5540	5500	96
611	20230607	093600	152037350	5540	5520	5540	5520	2
612	20230607	093500	152026290	5500	5530	5530	5500	343
613	20230607	093400	150136600	5530	5530	5530	5530	3
614	20230607	093300	150120010	5530	5530	5530	5530	2
615	20230607	093200	150108950	5520	5530	5530	5520	145
616	20230607	093100	149308490	5530	5540	5540	5530	4
617	20230607	093000	149286360	5540	5540	5540	5540	12
618	20230607	092900	149219880	5540	5540	5540	5540	11
619	20230607	092800	149158940	5540	5540	5540	5540	12
620	20230607	092700	149092460	5540	5540	5540	5520	106
621	20230607	092600	148505780	5540	5520	5540	5520	40
622	20230607	092500	148284200	5520	5520	5520	5520	0
623	20230607	092400	148284200	5520	5540	5540	5520	3
624	20230607	092300	148267620	5500	5520	5520	5500	2009
625	20230607	092200	137188580	5520	5520	5520	5520	68
626	20230607	092100	136813220	5510	5520	5520	5510	384
627	20230607	092000	134696680	5510	5500	5520	5500	284
628	20230607	091900	133132660	5500	5510	5510	5500	5000
629	20230607	091800	105613020	5520	5520	5520	5520	832
630	20230607	091700	101020380	5510	5530	5530	5510	712
631	20230607	091600	97089670	5540	5540	5540	5540	22
632	20230607	091500	96967790	5540	5540	5540	5540	5
633	20230607	091400	96940090	5540	5540	5540	5530	346
634	20230607	091300	95026040	5530	5540	5540	5530	1639
635	20230607	091200	85952560	5550	5560	5560	5550	154
636	20230607	091100	85097630	5560	5560	5560	5560	100
637	20230607	091000	84541630	5570	5570	5570	5570	49
638	20230607	090900	84268700	5570	5550	5580	5550	1334
639	20230607	090800	76842620	5550	5540	5550	5540	1095
640	20230607	090700	70765870	5530	5550	5550	5530	442
641	20230607	090600	68315940	5520	5540	5540	5520	1457
642	20230607	090500	60257450	5530	5530	5530	5530	92
643	20230607	090400	59748690	5520	5560	5560	5520	1445
644	20230607	090300	51744800	5560	5560	5560	5550	18
645	20230607	090200	51644820	5560	5560	5560	5520	2998
646	20230607	090100	35038960	5530	5570	5580	5530	3257
647	20230607	090000	16925340	5590	5600	5600	5560	2977