KissMeData/347700/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210700	787898220	5470	5470	5470	5470	3329
3	20230609	210600	787898220	5470	5470	5470	5470	0
4	20230609	210500	787898220	5470	5470	5470	5470	0
5	20230609	210400	787898220	5470	5470	5470	5470	0
6	20230609	210300	787898220	5470	5470	5470	5470	0
7	20230609	210200	787898220	5470	5470	5470	5470	0
8	20230609	210100	787898220	5470	5470	5470	5470	0
9	20230609	210000	787898220	5470	5470	5470	5470	0
10	20230609	205900	787898220	5470	5470	5470	5470	0
11	20230609	205800	787898220	5470	5470	5470	5470	0
12	20230609	205700	787898220	5470	5470	5470	5470	0
13	20230609	205600	787898220	5470	5470	5470	5470	0
14	20230609	205500	787898220	5470	5470	5470	5470	0
15	20230609	205400	787898220	5470	5470	5470	5470	0
16	20230609	205300	787898220	5470	5470	5470	5470	0
17	20230609	205200	787898220	5470	5470	5470	5470	0
18	20230609	205100	787898220	5470	5470	5470	5470	0
19	20230609	205000	787898220	5470	5470	5470	5470	0
20	20230609	204900	787898220	5470	5470	5470	5470	0
21	20230609	204800	787898220	5470	5470	5470	5470	0
22	20230609	204700	787898220	5470	5470	5470	5470	0
23	20230609	204600	787898220	5470	5470	5470	5470	0
24	20230609	204500	787898220	5470	5470	5470	5470	0
25	20230609	204400	787898220	5470	5470	5470	5470	0
26	20230609	204300	787898220	5470	5470	5470	5470	0
27	20230609	204200	787898220	5470	5470	5470	5470	0
28	20230609	204100	787898220	5470	5470	5470	5470	0
29	20230609	204000	787898220	5470	5470	5470	5470	0
30	20230609	203900	787898220	5470	5470	5470	5470	0
31	20230609	203800	787898220	5470	5470	5470	5470	0
32	20230609	203700	787898220	5470	5470	5470	5470	3329
33	20230609	203600	787898220	5470	5470	5470	5470	0
34	20230609	203500	787898220	5470	5470	5470	5470	0
35	20230609	203400	787898220	5470	5470	5470	5470	0
36	20230609	203300	787898220	5470	5470	5470	5470	0
37	20230609	203200	787898220	5470	5470	5470	5470	0
38	20230609	203100	787898220	5470	5470	5470	5470	0
39	20230609	203000	787898220	5470	5470	5470	5470	0
40	20230609	202900	787898220	5470	5470	5470	5470	0
41	20230609	202800	787898220	5470	5470	5470	5470	0
42	20230609	202700	787898220	5470	5470	5470	5470	0
43	20230609	202600	787898220	5470	5470	5470	5470	0
44	20230609	202500	787898220	5470	5470	5470	5470	0
45	20230609	202400	787898220	5470	5470	5470	5470	0
46	20230609	202300	787898220	5470	5470	5470	5470	0
47	20230609	202200	787898220	5470	5470	5470	5470	0
48	20230609	202100	787898220	5470	5470	5470	5470	0
49	20230609	202000	787898220	5470	5470	5470	5470	0
50	20230609	201900	787898220	5470	5470	5470	5470	0
51	20230609	201800	787898220	5470	5470	5470	5470	0
52	20230609	201700	787898220	5470	5470	5470	5470	0
53	20230609	201600	787898220	5470	5470	5470	5470	0
54	20230609	201500	787898220	5470	5470	5470	5470	0
55	20230609	201400	787898220	5470	5470	5470	5470	0
56	20230609	201300	787898220	5470	5470	5470	5470	0
57	20230609	201200	787898220	5470	5470	5470	5470	0
58	20230609	201100	787898220	5470	5470	5470	5470	0
59	20230609	201000	787898220	5470	5470	5470	5470	0
60	20230609	200900	787898220	5470	5470	5470	5470	0
61	20230609	200800	787898220	5470	5470	5470	5470	0
62	20230609	200700	787898220	5470	5470	5470	5470	3329
63	20230609	200600	787898220	5470	5470	5470	5470	0
64	20230609	200500	787898220	5470	5470	5470	5470	0
65	20230609	200400	787898220	5470	5470	5470	5470	0
66	20230609	200300	787898220	5470	5470	5470	5470	0
67	20230609	200200	787898220	5470	5470	5470	5470	0
68	20230609	200100	787898220	5470	5470	5470	5470	0
69	20230609	200000	787898220	5470	5470	5470	5470	0
70	20230609	195900	787898220	5470	5470	5470	5470	0
71	20230609	195800	787898220	5470	5470	5470	5470	0
72	20230609	195700	787898220	5470	5470	5470	5470	0
73	20230609	195600	787898220	5470	5470	5470	5470	0
74	20230609	195500	787898220	5470	5470	5470	5470	0
75	20230609	195400	787898220	5470	5470	5470	5470	0
76	20230609	195300	787898220	5470	5470	5470	5470	0
77	20230609	195200	787898220	5470	5470	5470	5470	0
78	20230609	195100	787898220	5470	5470	5470	5470	0
79	20230609	195000	787898220	5470	5470	5470	5470	0
80	20230609	194900	787898220	5470	5470	5470	5470	0
81	20230609	194800	787898220	5470	5470	5470	5470	0
82	20230609	194700	787898220	5470	5470	5470	5470	0
83	20230609	194600	787898220	5470	5470	5470	5470	0
84	20230609	194500	787898220	5470	5470	5470	5470	0
85	20230609	194400	787898220	5470	5470	5470	5470	0
86	20230609	194300	787898220	5470	5470	5470	5470	0
87	20230609	194200	787898220	5470	5470	5470	5470	0
88	20230609	194100	787898220	5470	5470	5470	5470	0
89	20230609	194000	787898220	5470	5470	5470	5470	0
90	20230609	193900	787898220	5470	5470	5470	5470	0
91	20230609	193800	787898220	5470	5470	5470	5470	0
92	20230609	193700	787898220	5470	5470	5470	5470	3329
93	20230609	193600	787898220	5470	5470	5470	5470	0
94	20230609	193500	787898220	5470	5470	5470	5470	0
95	20230609	193400	787898220	5470	5470	5470	5470	0
96	20230609	193300	787898220	5470	5470	5470	5470	0
97	20230609	193200	787898220	5470	5470	5470	5470	0
98	20230609	193100	787898220	5470	5470	5470	5470	0
99	20230609	193000	787898220	5470	5470	5470	5470	0
100	20230609	192900	787898220	5470	5470	5470	5470	0
101	20230609	192800	787898220	5470	5470	5470	5470	0
102	20230609	192700	787898220	5470	5470	5470	5470	0
103	20230609	192600	787898220	5470	5470	5470	5470	0
104	20230609	192500	787898220	5470	5470	5470	5470	0
105	20230609	192400	787898220	5470	5470	5470	5470	0
106	20230609	192300	787898220	5470	5470	5470	5470	0
107	20230609	192200	787898220	5470	5470	5470	5470	0
108	20230609	192100	787898220	5470	5470	5470	5470	0
109	20230609	192000	787898220	5470	5470	5470	5470	0
110	20230609	191900	787898220	5470	5470	5470	5470	0
111	20230609	191800	787898220	5470	5470	5470	5470	0
112	20230609	191700	787898220	5470	5470	5470	5470	0
113	20230609	191600	787898220	5470	5470	5470	5470	0
114	20230609	191500	787898220	5470	5470	5470	5470	0
115	20230609	191400	787898220	5470	5470	5470	5470	0
116	20230609	191300	787898220	5470	5470	5470	5470	0
117	20230609	191200	787898220	5470	5470	5470	5470	0
118	20230609	191100	787898220	5470	5470	5470	5470	0
119	20230609	191000	787898220	5470	5470	5470	5470	0
120	20230609	190900	787898220	5470	5470	5470	5470	0
121	20230609	190800	787898220	5470	5470	5470	5470	0
122	20230609	190700	787898220	5470	5470	5470	5470	3329
123	20230609	190600	787898220	5470	5470	5470	5470	0
124	20230609	190500	787898220	5470	5470	5470	5470	0
125	20230609	190400	787898220	5470	5470	5470	5470	0
126	20230609	190300	787898220	5470	5470	5470	5470	0
127	20230609	190200	787898220	5470	5470	5470	5470	0
128	20230609	190100	787898220	5470	5470	5470	5470	0
129	20230609	190000	787898220	5470	5470	5470	5470	0
130	20230609	185900	787898220	5470	5470	5470	5470	0
131	20230609	185800	787898220	5470	5470	5470	5470	0
132	20230609	185700	787898220	5470	5470	5470	5470	0
133	20230609	185600	787898220	5470	5470	5470	5470	0
134	20230609	185500	787898220	5470	5470	5470	5470	0
135	20230609	185400	787898220	5470	5470	5470	5470	0
136	20230609	185300	787898220	5470	5470	5470	5470	0
137	20230609	185200	787898220	5470	5470	5470	5470	0
138	20230609	185100	787898220	5470	5470	5470	5470	0
139	20230609	185000	787898220	5470	5470	5470	5470	0
140	20230609	184900	787898220	5470	5470	5470	5470	0
141	20230609	184800	787898220	5470	5470	5470	5470	0
142	20230609	184700	787898220	5470	5470	5470	5470	0
143	20230609	184600	787898220	5470	5470	5470	5470	0
144	20230609	184500	787898220	5470	5470	5470	5470	0
145	20230609	184400	787898220	5470	5470	5470	5470	0
146	20230609	184300	787898220	5470	5470	5470	5470	0
147	20230609	184200	787898220	5470	5470	5470	5470	0
148	20230609	184100	787898220	5470	5470	5470	5470	0
149	20230609	184000	787898220	5470	5470	5470	5470	0
150	20230609	183900	787898220	5470	5470	5470	5470	0
151	20230609	183800	787898220	5470	5470	5470	5470	0
152	20230609	183700	787898220	5470	5470	5470	5470	3329
153	20230609	183600	787898220	5470	5470	5470	5470	0
154	20230609	183500	787898220	5470	5470	5470	5470	0
155	20230609	183400	787898220	5470	5470	5470	5470	0
156	20230609	183300	787898220	5470	5470	5470	5470	0
157	20230609	183200	787898220	5470	5470	5470	5470	0
158	20230609	183100	787898220	5470	5470	5470	5470	0
159	20230609	183000	787898220	5470	5470	5470	5470	0
160	20230609	182900	787898220	5470	5470	5470	5470	0
161	20230609	182800	787898220	5470	5470	5470	5470	0
162	20230609	182700	787898220	5470	5470	5470	5470	0
163	20230609	182600	787898220	5470	5470	5470	5470	0
164	20230609	182500	787898220	5470	5470	5470	5470	0
165	20230609	182400	787898220	5470	5470	5470	5470	0
166	20230609	182300	787898220	5470	5470	5470	5470	0
167	20230609	182200	787898220	5470	5470	5470	5470	0
168	20230609	182100	787898220	5470	5470	5470	5470	0
169	20230609	182000	787898220	5470	5470	5470	5470	0
170	20230609	181900	787898220	5470	5470	5470	5470	0
171	20230609	181800	787898220	5470	5470	5470	5470	0
172	20230609	181700	787898220	5470	5470	5470	5470	0
173	20230609	181600	787898220	5470	5470	5470	5470	0
174	20230609	181500	787898220	5470	5470	5470	5470	0
175	20230609	181400	787898220	5470	5470	5470	5470	0
176	20230609	181300	787898220	5470	5470	5470	5470	0
177	20230609	181200	787898220	5470	5470	5470	5470	0
178	20230609	181100	787898220	5470	5470	5470	5470	0
179	20230609	181000	787898220	5470	5470	5470	5470	0
180	20230609	180900	787898220	5470	5470	5470	5470	0
181	20230609	180800	787898220	5470	5470	5470	5470	0
182	20230609	180700	787898220	5470	5470	5470	5470	3329
183	20230609	180600	787898220	5470	5470	5470	5470	0
184	20230609	180500	787898220	5470	5470	5470	5470	0
185	20230609	180400	787898220	5470	5470	5470	5470	0
186	20230609	180300	787898220	5470	5470	5470	5470	0
187	20230609	180200	787898220	5470	5470	5470	5470	0
188	20230609	180100	787898220	5470	5470	5470	5470	0
189	20230609	180000	787898220	5470	5470	5470	5470	0
190	20230609	175900	787898220	5470	5470	5470	5470	0
191	20230609	175800	787898220	5470	5470	5470	5470	0
192	20230609	175700	787898220	5470	5470	5470	5470	0
193	20230609	175600	787898220	5470	5470	5470	5470	0
194	20230609	175500	787898220	5470	5470	5470	5470	0
195	20230609	175400	787898220	5470	5470	5470	5470	0
196	20230609	175300	787898220	5470	5470	5470	5470	0
197	20230609	175200	787898220	5470	5470	5470	5470	0
198	20230609	175100	787898220	5470	5470	5470	5470	0
199	20230609	175000	787898220	5470	5470	5470	5470	0
200	20230609	174900	787898220	5470	5470	5470	5470	0
201	20230609	174800	787898220	5470	5470	5470	5470	0
202	20230609	174700	787898220	5470	5470	5470	5470	0
203	20230609	174600	787898220	5470	5470	5470	5470	0
204	20230609	174500	787898220	5470	5470	5470	5470	0
205	20230609	174400	787898220	5470	5470	5470	5470	0
206	20230609	174300	787898220	5470	5470	5470	5470	0
207	20230609	174200	787898220	5470	5470	5470	5470	0
208	20230609	174100	787898220	5470	5470	5470	5470	0
209	20230609	174000	787898220	5470	5470	5470	5470	0
210	20230609	173900	787898220	5470	5470	5470	5470	0
211	20230609	173800	787898220	5470	5470	5470	5470	0
212	20230609	173700	787898220	5470	5470	5470	5470	3329
213	20230609	173600	787898220	5470	5470	5470	5470	0
214	20230609	173500	787898220	5470	5470	5470	5470	0
215	20230609	173400	787898220	5470	5470	5470	5470	0
216	20230609	173300	787898220	5470	5470	5470	5470	0
217	20230609	173200	787898220	5470	5470	5470	5470	0
218	20230609	173100	787898220	5470	5470	5470	5470	0
219	20230609	173000	787898220	5470	5470	5470	5470	0
220	20230609	172900	787898220	5470	5470	5470	5470	0
221	20230609	172800	787898220	5470	5470	5470	5470	0
222	20230609	172700	787898220	5470	5470	5470	5470	0
223	20230609	172600	787898220	5470	5470	5470	5470	0
224	20230609	172500	787898220	5470	5470	5470	5470	0
225	20230609	172400	787898220	5470	5470	5470	5470	0
226	20230609	172300	787898220	5470	5470	5470	5470	0
227	20230609	172200	787898220	5470	5470	5470	5470	0
228	20230609	172100	787898220	5470	5470	5470	5470	0
229	20230609	172000	787898220	5470	5470	5470	5470	0
230	20230609	171900	787898220	5470	5470	5470	5470	0
231	20230609	171800	787898220	5470	5470	5470	5470	0
232	20230609	171700	787898220	5470	5470	5470	5470	0
233	20230609	171600	787898220	5470	5470	5470	5470	0
234	20230609	171500	787898220	5470	5470	5470	5470	0
235	20230609	171400	787898220	5470	5470	5470	5470	0
236	20230609	171300	787898220	5470	5470	5470	5470	0
237	20230609	171200	787898220	5470	5470	5470	5470	0
238	20230609	171100	787898220	5470	5470	5470	5470	0
239	20230609	171000	787898220	5470	5470	5470	5470	0
240	20230609	170900	787898220	5470	5470	5470	5470	0
241	20230609	170800	787898220	5470	5470	5470	5470	0
242	20230609	170700	787898220	5470	5470	5470	5470	3329
243	20230609	170600	787898220	5470	5470	5470	5470	0
244	20230609	170500	787898220	5470	5470	5470	5470	0
245	20230609	170400	787898220	5470	5470	5470	5470	0
246	20230609	170300	787898220	5470	5470	5470	5470	0
247	20230609	170200	787898220	5470	5470	5470	5470	0
248	20230609	170100	787898220	5470	5470	5470	5470	0
249	20230609	170000	787898220	5470	5470	5470	5470	0
250	20230609	165900	787898220	5470	5470	5470	5470	0
251	20230609	165800	787898220	5470	5470	5470	5470	0
252	20230609	165700	787898220	5470	5470	5470	5470	0
253	20230609	165600	787898220	5470	5470	5470	5470	0
254	20230609	165500	787898220	5470	5470	5470	5470	0
255	20230609	165400	787898220	5470	5470	5470	5470	0
256	20230609	165300	787898220	5470	5470	5470	5470	0
257	20230609	165200	787898220	5470	5470	5470	5470	0
258	20230609	165100	787898220	5470	5470	5470	5470	0
259	20230609	165000	787898220	5470	5470	5470	5470	0
260	20230609	164900	787898220	5470	5470	5470	5470	0
261	20230609	164800	787898220	5470	5470	5470	5470	0
262	20230609	164700	787898220	5470	5470	5470	5470	0
263	20230609	164600	787898220	5470	5470	5470	5470	0
264	20230609	164500	787898220	5470	5470	5470	5470	0
265	20230609	164400	787898220	5470	5470	5470	5470	0
266	20230609	164300	787898220	5470	5470	5470	5470	0
267	20230609	164200	787898220	5470	5470	5470	5470	0
268	20230609	164100	787898220	5470	5470	5470	5470	0
269	20230609	164000	787898220	5470	5470	5470	5470	0
270	20230609	163900	787898220	5470	5470	5470	5470	0
271	20230609	163800	787898220	5470	5470	5470	5470	0
272	20230609	163700	787898220	5470	5470	5470	5470	3329
273	20230609	163600	787898220	5470	5470	5470	5470	0
274	20230609	163500	787898220	5470	5470	5470	5470	0
275	20230609	163400	787898220	5470	5470	5470	5470	0
276	20230609	163300	787898220	5470	5470	5470	5470	0
277	20230609	163200	787898220	5470	5470	5470	5470	0
278	20230609	163100	787898220	5470	5470	5470	5470	0
279	20230609	163000	787898220	5470	5470	5470	5470	0
280	20230609	162900	787898220	5470	5470	5470	5470	0
281	20230609	162800	787898220	5470	5470	5470	5470	0
282	20230609	162700	787898220	5470	5470	5470	5470	0
283	20230609	162600	787898220	5470	5470	5470	5470	0
284	20230609	162500	787898220	5470	5470	5470	5470	0
285	20230609	162400	787898220	5470	5470	5470	5470	0
286	20230609	162300	787898220	5470	5470	5470	5470	0
287	20230609	162200	787898220	5470	5470	5470	5470	0
288	20230609	162100	787898220	5470	5470	5470	5470	0
289	20230609	162000	787898220	5470	5470	5470	5470	0
290	20230609	161900	787898220	5470	5470	5470	5470	0
291	20230609	161800	787898220	5470	5470	5470	5470	0
292	20230609	161700	787898220	5470	5470	5470	5470	0
293	20230609	161600	787898220	5470	5470	5470	5470	0
294	20230609	161500	787898220	5470	5470	5470	5470	0
295	20230609	161400	787898220	5470	5470	5470	5470	0
296	20230609	161300	787898220	5470	5470	5470	5470	0
297	20230609	161200	787898220	5470	5470	5470	5470	0
298	20230609	161100	787898220	5470	5470	5470	5470	0
299	20230609	161000	787898220	5470	5470	5470	5470	0
300	20230609	160900	787898220	5470	5470	5470	5470	0
301	20230609	160800	787898220	5470	5470	5470	5470	0
302	20230609	160700	787898220	5470	5470	5470	5470	3329
303	20230609	160600	787898220	5470	5470	5470	5470	0
304	20230609	160500	787898220	5470	5470	5470	5470	0
305	20230609	160400	787898220	5470	5470	5470	5470	0
306	20230609	160300	787898220	5470	5470	5470	5470	0
307	20230609	160200	787898220	5470	5470	5470	5470	0
308	20230609	160100	787898220	5470	5470	5470	5470	0
309	20230609	160000	787898220	5470	5470	5470	5470	0
310	20230609	155900	787898220	5470	5470	5470	5470	0
311	20230609	155800	787898220	5470	5470	5470	5470	0
312	20230609	155700	787898220	5470	5470	5470	5470	0
313	20230609	155600	787898220	5470	5470	5470	5470	0
314	20230609	155500	787898220	5470	5470	5470	5470	0
315	20230609	155400	787898220	5470	5470	5470	5470	0
316	20230609	155300	787898220	5470	5470	5470	5470	0
317	20230609	155200	787898220	5470	5470	5470	5470	0
318	20230609	155100	787898220	5470	5470	5470	5470	0
319	20230609	155000	787898220	5470	5470	5470	5470	0
320	20230609	154900	787898220	5470	5470	5470	5470	0
321	20230609	154800	787898220	5470	5470	5470	5470	0
322	20230609	154700	787898220	5470	5470	5470	5470	0
323	20230609	154600	787898220	5470	5470	5470	5470	0
324	20230609	154500	787898220	5470	5470	5470	5470	0
325	20230609	154400	787898220	5470	5470	5470	5470	0
326	20230609	154300	787898220	5470	5470	5470	5470	0
327	20230609	154200	787898220	5470	5470	5470	5470	0
328	20230609	154100	787898220	5470	5470	5470	5470	0
329	20230609	154000	787898220	5470	5470	5470	5470	0
330	20230609	153900	787898220	5470	5470	5470	5470	0
331	20230609	153800	787898220	5470	5470	5470	5470	0
332	20230609	153700	787898220	5470	5470	5470	5470	3329
333	20230609	153600	787898220	5470	5470	5470	5470	0
334	20230609	153500	787898220	5470	5470	5470	5470	0
335	20230609	153400	787898220	5470	5470	5470	5470	0
336	20230609	153300	787898220	5470	5470	5470	5470	0
337	20230609	153200	787898220	5470	5470	5470	5470	0
338	20230609	153100	787898220	5470	5470	5470	5470	0
339	20230609	153000	787898220	5470	5470	5470	5470	3329
340	20230609	152900	769688590	5470	5470	5470	5470	0
341	20230609	152800	769688590	5470	5470	5470	5470	0
342	20230609	152700	769688590	5470	5470	5470	5470	0
343	20230609	152600	769688590	5470	5470	5470	5470	0
344	20230609	152500	769688590	5470	5470	5470	5470	0
345	20230609	152400	769688590	5470	5470	5470	5470	0
346	20230609	152300	769688590	5470	5470	5470	5470	0
347	20230609	152200	769688590	5470	5470	5470	5470	0
348	20230609	152100	769688590	5470	5470	5470	5470	0
349	20230609	152000	769688590	5470	5470	5470	5470	0
350	20230609	151900	769688590	5470	5470	5470	5470	13
351	20230609	151800	769617480	5460	5450	5460	5450	18
352	20230609	151700	769519240	5460	5450	5460	5450	233
353	20230609	151600	768249370	5450	5470	5470	5450	35
354	20230609	151500	768058490	5450	5450	5450	5450	0
355	20230609	151400	768058490	5450	5450	5460	5450	967
356	20230609	151300	762788330	5450	5460	5460	5450	20
357	20230609	151200	762679320	5480	5480	5480	5480	35
358	20230609	151100	762487520	5480	5450	5480	5450	177
359	20230609	151000	761522840	5450	5490	5490	5440	462
360	20230609	150900	759003100	5490	5490	5490	5490	0
361	20230609	150800	759003100	5490	5490	5490	5490	0
362	20230609	150700	759003100	5490	5490	5490	5490	1
363	20230609	150600	758997610	5460	5460	5460	5460	1
364	20230609	150500	758992150	5460	5470	5470	5460	23
365	20230609	150400	758866350	5470	5470	5470	5470	18
366	20230609	150300	758767890	5460	5460	5460	5460	0
367	20230609	150200	758767890	5460	5460	5460	5460	12
368	20230609	150100	758702370	5470	5470	5470	5470	50
369	20230609	150000	758428870	5470	5470	5470	5470	0
370	20230609	145900	758428870	5470	5470	5470	5470	50
371	20230609	145800	758155370	5460	5470	5470	5460	145
372	20230609	145700	757362460	5470	5470	5470	5470	0
373	20230609	145600	757362460	5470	5470	5470	5470	97
374	20230609	145500	756831870	5470	5500	5500	5470	84
375	20230609	145400	756371890	5500	5500	5500	5500	1
376	20230609	145300	756366390	5490	5500	5510	5490	33
377	20230609	145200	756184820	5480	5480	5480	5480	6
378	20230609	145100	756151940	5490	5490	5490	5480	98
379	20230609	145000	755613990	5470	5470	5470	5470	65
380	20230609	144900	755258440	5460	5460	5460	5460	141
381	20230609	144800	754488580	5460	5460	5460	5460	0
382	20230609	144700	754488580	5460	5460	5460	5460	0
383	20230609	144600	754488580	5460	5460	5460	5460	0
384	20230609	144500	754488580	5460	5460	5460	5460	30
385	20230609	144400	754324780	5460	5460	5460	5460	30
386	20230609	144300	754160980	5460	5460	5460	5460	110
387	20230609	144200	753560380	5460	5460	5460	5460	0
388	20230609	144100	753560380	5460	5460	5460	5460	6
389	20230609	144000	753527620	5420	5420	5420	5420	0
390	20230609	143900	753527620	5420	5420	5420	5420	0
391	20230609	143800	753527620	5420	5420	5420	5420	0
392	20230609	143700	753527620	5420	5420	5420	5420	0
393	20230609	143600	753527620	5420	5420	5420	5420	0
394	20230609	143500	753527620	5420	5420	5420	5420	0
395	20230609	143400	753527620	5420	5420	5420	5420	437
396	20230609	143300	751159080	5420	5440	5440	5420	420
397	20230609	143200	748879790	5430	5430	5430	5430	0
398	20230609	143100	748879790	5430	5430	5430	5430	0
399	20230609	143000	748879790	5430	5430	5430	5430	150
400	20230609	142900	748065290	5430	5430	5430	5430	0
401	20230609	142800	748065290	5430	5450	5450	5430	1480
402	20230609	142700	740013230	5450	5450	5450	5450	0
403	20230609	142600	740013230	5450	5460	5460	5450	505
404	20230609	142500	737260690	5470	5470	5470	5470	0
405	20230609	142400	737260690	5470	5470	5470	5470	1
406	20230609	142300	737255220	5460	5460	5460	5460	30
407	20230609	142200	737091420	5470	5470	5470	5460	724
408	20230609	142100	733134720	5470	5470	5470	5470	0
409	20230609	142000	733134720	5470	5470	5470	5470	0
410	20230609	141900	733134720	5470	5470	5470	5470	1
411	20230609	141800	733129250	5480	5480	5480	5480	0
412	20230609	141700	733129250	5480	5480	5480	5480	0
413	20230609	141600	733129250	5480	5480	5480	5480	1
414	20230609	141500	733123770	5470	5470	5470	5470	4
415	20230609	141400	733101890	5480	5480	5480	5480	1
416	20230609	141300	733096410	5470	5470	5470	5470	1
417	20230609	141200	733090940	5470	5470	5470	5470	2
418	20230609	141100	733080000	5470	5480	5480	5470	44
419	20230609	141000	732838900	5480	5480	5480	5480	15
420	20230609	140900	732756700	5480	5480	5480	5480	0
421	20230609	140800	732756700	5480	5480	5480	5480	242
422	20230609	140700	731430540	5480	5480	5480	5480	140
423	20230609	140600	730663340	5480	5470	5480	5470	51
424	20230609	140500	730383870	5470	5470	5470	5470	37
425	20230609	140400	730181480	5460	5460	5460	5460	0
426	20230609	140300	730181480	5460	5470	5470	5460	16
427	20230609	140200	730094100	5460	5460	5460	5460	0
428	20230609	140100	730094100	5460	5470	5470	5460	100
429	20230609	140000	729548000	5470	5470	5470	5470	0
430	20230609	135900	729548000	5470	5470	5470	5470	0
431	20230609	135800	729548000	5470	5470	5470	5470	0
432	20230609	135700	729548000	5470	5480	5480	5470	208
433	20230609	135600	728410210	5470	5470	5470	5470	1
434	20230609	135500	728404740	5470	5470	5470	5470	0
435	20230609	135400	728404740	5470	5470	5470	5470	0
436	20230609	135300	728404740	5470	5470	5470	5470	0
437	20230609	135200	728404740	5470	5470	5470	5470	0
438	20230609	135100	728404740	5470	5450	5470	5450	373
439	20230609	135000	726370150	5450	5450	5450	5450	15
440	20230609	134900	726288400	5450	5450	5450	5450	0
441	20230609	134800	726288400	5450	5450	5450	5450	1
442	20230609	134700	726282950	5460	5460	5460	5460	4
443	20230609	134600	726261110	5450	5450	5450	5450	50
444	20230609	134500	725988610	5450	5450	5450	5450	210
445	20230609	134400	724844110	5460	5460	5460	5460	312
446	20230609	134300	723140590	5460	5460	5460	5460	0
447	20230609	134200	723140590	5460	5470	5470	5460	60
448	20230609	134100	722812980	5470	5470	5470	5470	164
449	20230609	134000	721915900	5470	5460	5470	5460	143
450	20230609	133900	721134890	5470	5470	5470	5470	60
451	20230609	133800	720806690	5470	5470	5470	5470	124
452	20230609	133700	720128410	5480	5510	5510	5480	79
453	20230609	133600	719694580	5510	5500	5510	5470	428
454	20230609	133500	717350890	5510	5500	5510	5500	10
455	20230609	133400	717295840	5480	5480	5480	5480	80
456	20230609	133300	716857440	5510	5510	5510	5510	14
457	20230609	133200	716780300	5510	5510	5510	5510	8
458	20230609	133100	716736220	5510	5510	5510	5510	8
459	20230609	133000	716692140	5510	5490	5510	5480	218
460	20230609	132900	715496620	5510	5510	5510	5510	8
461	20230609	132800	715452540	5510	5510	5510	5510	100
462	20230609	132700	714901540	5500	5490	5500	5490	47
463	20230609	132600	714643220	5490	5500	5500	5490	18
464	20230609	132500	714544390	5490	5500	5500	5490	499
465	20230609	132400	711800880	5500	5500	5500	5500	3
466	20230609	132300	711784380	5510	5510	5510	5510	1
467	20230609	132200	711778870	5510	5510	5510	5510	92
468	20230609	132100	711271950	5510	5510	5510	5510	21
469	20230609	132000	711156240	5500	5500	5500	5500	0
470	20230609	131900	711156240	5500	5500	5500	5500	6
471	20230609	131800	711123240	5500	5500	5500	5500	11
472	20230609	131700	711062740	5500	5500	5500	5500	0
473	20230609	131600	711062740	5500	5500	5500	5500	0
474	20230609	131500	711062740	5500	5500	5500	5500	0
475	20230609	131400	711062740	5500	5500	5500	5500	0
476	20230609	131300	711062740	5500	5500	5500	5500	15
477	20230609	131200	710980240	5500	5500	5500	5500	1
478	20230609	131100	710974740	5500	5510	5510	5500	35
479	20230609	131000	710782040	5490	5500	5500	5490	417
480	20230609	130900	708490910	5500	5500	5500	5500	100
481	20230609	130800	707940910	5500	5500	5500	5500	0
482	20230609	130700	707940910	5500	5500	5500	5500	0
483	20230609	130600	707940910	5500	5500	5500	5500	3
484	20230609	130500	707924410	5500	5500	5500	5500	0
485	20230609	130400	707924410	5500	5500	5500	5500	0
486	20230609	130300	707924410	5500	5500	5500	5500	0
487	20230609	130200	707924410	5500	5500	5500	5500	0
488	20230609	130100	707924410	5500	5500	5500	5500	2
489	20230609	130000	707913410	5500	5500	5500	5500	0
490	20230609	125900	707913410	5500	5500	5500	5500	0
491	20230609	125800	707913410	5500	5500	5500	5500	0
492	20230609	125700	707913410	5500	5500	5500	5500	0
493	20230609	125600	707913410	5500	5500	5500	5500	32
494	20230609	125500	707737410	5500	5500	5500	5500	18
495	20230609	125400	707638410	5500	5500	5500	5500	518
496	20230609	125300	704789410	5510	5510	5510	5510	0
497	20230609	125200	704789410	5510	5510	5510	5510	0
498	20230609	125100	704789410	5510	5510	5510	5510	122
499	20230609	125000	704117190	5530	5530	5530	5530	0
500	20230609	124900	704117190	5530	5530	5530	5530	1
501	20230609	124800	704111660	5510	5520	5520	5510	40
502	20230609	124700	703890900	5510	5510	5510	5510	0
503	20230609	124600	703890900	5510	5510	5510	5510	0
504	20230609	124500	703890900	5510	5510	5510	5510	0
505	20230609	124400	703890900	5510	5510	5510	5510	0
506	20230609	124300	703890900	5510	5520	5520	5510	261
507	20230609	124200	702452770	5520	5520	5520	5520	0
508	20230609	124100	702452770	5520	5530	5530	5520	733
509	20230609	124000	698405730	5530	5530	5540	5530	66
510	20230609	123900	698040730	5530	5540	5540	5530	201
511	20230609	123800	696927270	5530	5530	5530	5530	0
512	20230609	123700	696927270	5530	5530	5530	5530	24
513	20230609	123600	696794550	5540	5540	5540	5540	0
514	20230609	123500	696794550	5540	5540	5540	5540	21
515	20230609	123400	696678210	5540	5540	5540	5540	411
516	20230609	123300	694401270	5530	5530	5530	5530	265
517	20230609	123200	692935820	5520	5520	5520	5520	0
518	20230609	123100	692935820	5520	5520	5520	5520	0
519	20230609	123000	692935820	5520	5520	5520	5520	0
520	20230609	122900	692935820	5520	5520	5520	5520	146
521	20230609	122800	692129900	5520	5520	5520	5520	1
522	20230609	122700	692124380	5520	5520	5520	5520	0
523	20230609	122600	692124380	5520	5520	5520	5520	107
524	20230609	122500	691533740	5510	5510	5510	5510	0
525	20230609	122400	691533740	5510	5510	5510	5510	0
526	20230609	122300	691533740	5510	5510	5510	5510	7
527	20230609	122200	691495170	5510	5520	5520	5510	7
528	20230609	122100	691456580	5520	5520	5520	5520	192
529	20230609	122000	690396740	5530	5530	5530	5530	17
530	20230609	121900	690302730	5530	5530	5530	5530	0
531	20230609	121800	690302730	5530	5530	5530	5530	0
532	20230609	121700	690302730	5530	5530	5530	5530	0
533	20230609	121600	690302730	5530	5530	5530	5530	0
534	20230609	121500	690302730	5530	5530	5530	5530	10
535	20230609	121400	690247430	5530	5530	5530	5530	1
536	20230609	121300	690241900	5520	5520	5520	5520	0
537	20230609	121200	690241900	5520	5520	5520	5520	0
538	20230609	121100	690241900	5520	5520	5520	5520	0
539	20230609	121000	690241900	5520	5520	5520	5520	5
540	20230609	120900	690214300	5520	5520	5520	5520	1
541	20230609	120800	690208780	5520	5520	5520	5520	0
542	20230609	120700	690208780	5520	5520	5520	5520	0
543	20230609	120600	690208780	5520	5520	5520	5520	1
544	20230609	120500	690203260	5520	5530	5530	5520	11
545	20230609	120400	690142440	5530	5510	5530	5510	170
546	20230609	120300	689205720	5510	5510	5510	5510	86
547	20230609	120200	688731860	5510	5510	5510	5510	46
548	20230609	120100	688478400	5490	5490	5490	5490	10
549	20230609	120000	688423500	5490	5490	5490	5490	0
550	20230609	115900	688423500	5490	5500	5500	5490	50
551	20230609	115800	688148720	5490	5490	5490	5490	0
552	20230609	115700	688148720	5490	5490	5490	5490	0
553	20230609	115600	688148720	5490	5490	5490	5490	0
554	20230609	115500	688148720	5490	5490	5490	5490	0
555	20230609	115400	688148720	5490	5490	5490	5490	0
556	20230609	115300	688148720	5490	5490	5490	5490	100
557	20230609	115200	687599720	5490	5490	5490	5490	100
558	20230609	115100	687050720	5490	5490	5490	5490	0
559	20230609	115000	687050720	5490	5490	5490	5490	0
560	20230609	114900	687050720	5490	5490	5490	5490	0
561	20230609	114800	687050720	5490	5490	5490	5490	0
562	20230609	114700	687050720	5490	5490	5490	5490	0
563	20230609	114600	687050720	5490	5490	5490	5490	90
564	20230609	114500	686556620	5490	5490	5490	5490	5
565	20230609	114400	686529170	5510	5510	5510	5510	1
566	20230609	114300	686523660	5490	5490	5490	5490	231
567	20230609	114200	685255470	5490	5510	5510	5490	558
568	20230609	114100	682188790	5510	5510	5510	5510	2
569	20230609	114000	682177770	5520	5520	5520	5520	381
570	20230609	113900	680074650	5520	5520	5520	5520	129
571	20230609	113800	679362570	5520	5520	5520	5520	100
572	20230609	113700	678810570	5510	5510	5510	5510	0
573	20230609	113600	678810570	5510	5510	5510	5510	37
574	20230609	113500	678606700	5510	5520	5530	5510	490
575	20230609	113400	675898550	5530	5510	5530	5510	76
576	20230609	113300	675478830	5530	5500	5530	5500	351
577	20230609	113200	673542580	5500	5470	5500	5460	76
578	20230609	113100	673127430	5460	5470	5470	5460	4953
579	20230609	113000	646079730	5480	5480	5480	5480	33
580	20230609	112900	645898890	5480	5480	5480	5480	0
581	20230609	112800	645898890	5480	5470	5480	5470	56
582	20230609	112700	645592070	5480	5490	5490	5480	1950
583	20230609	112600	634899720	5490	5520	5520	5490	1179
584	20230609	112500	628418640	5520	5520	5520	5520	1
585	20230609	112400	628413120	5510	5510	5510	5510	45
586	20230609	112300	628165170	5520	5520	5520	5520	20
587	20230609	112200	628054770	5520	5520	5520	5520	4
588	20230609	112100	628032690	5510	5510	5510	5510	1
589	20230609	112000	628027180	5520	5520	5520	5520	1
590	20230609	111900	628021660	5520	5520	5520	5520	14
591	20230609	111800	627944380	5520	5530	5530	5520	157
592	20230609	111700	627076180	5520	5520	5520	5520	0
593	20230609	111600	627076180	5520	5530	5530	5520	140
594	20230609	111500	626303220	5530	5550	5550	5530	61
595	20230609	111400	625964920	5550	5550	5550	5550	12
596	20230609	111300	625898320	5550	5550	5550	5550	1
597	20230609	111200	625892770	5550	5560	5560	5550	18
598	20230609	111100	625792740	5560	5550	5560	5550	15
599	20230609	111000	625709440	5540	5540	5540	5540	10
600	20230609	110900	625654040	5540	5560	5560	5540	104
601	20230609	110800	625075880	5540	5540	5540	5540	168
602	20230609	110700	624145160	5530	5530	5530	5530	290
603	20230609	110600	622541460	5520	5530	5530	5520	375
604	20230609	110500	620471360	5530	5530	5530	5530	27
605	20230609	110400	620322050	5530	5530	5530	5530	12
606	20230609	110300	620255690	5520	5520	5530	5520	39
607	20230609	110200	620040360	5520	5520	5520	5520	17
608	20230609	110100	619946520	5530	5530	5530	5530	0
609	20230609	110000	619946520	5530	5530	5530	5530	10
610	20230609	105900	619891220	5510	5510	5510	5510	0
611	20230609	105800	619891220	5510	5510	5510	5510	0
612	20230609	105700	619891220	5510	5510	5510	5510	80
613	20230609	105600	619450420	5500	5500	5500	5500	0
614	20230609	105500	619450420	5500	5500	5500	5500	0
615	20230609	105400	619450420	5500	5500	5510	5500	167
616	20230609	105300	618531260	5500	5510	5510	5500	1698
617	20230609	105200	609188260	5510	5510	5510	5510	30
618	20230609	105100	609022960	5510	5500	5530	5500	396
619	20230609	105000	606841910	5500	5510	5510	5500	1702
620	20230609	104900	597471310	5510	5520	5520	5500	656
621	20230609	104800	593855010	5530	5530	5530	5530	79
622	20230609	104700	593418140	5530	5530	5530	5530	253
623	20230609	104600	592019050	5530	5530	5530	5530	106
624	20230609	104500	591432870	5540	5540	5540	5540	0
625	20230609	104400	591432870	5540	5530	5540	5530	907
626	20230609	104300	586417030	5520	5540	5540	5520	1217
627	20230609	104200	579686950	5540	5540	5540	5540	241
628	20230609	104100	578351810	5540	5540	5540	5540	329
629	20230609	104000	576529150	5540	5560	5560	5540	757
630	20230609	103900	572333520	5540	5540	5540	5540	0
631	20230609	103800	572333520	5540	5540	5540	5540	414
632	20230609	103700	570039960	5520	5520	5520	5520	20
633	20230609	103600	569929560	5540	5540	5540	5540	2
634	20230609	103500	569918480	5540	5540	5540	5530	566
635	20230609	103400	566787660	5540	5540	5540	5540	35
636	20230609	103300	566593760	5540	5550	5560	5540	241
637	20230609	103200	565258280	5550	5550	5550	5550	10
638	20230609	103100	565202780	5550	5560	5560	5550	17
639	20230609	103000	565108310	5560	5560	5560	5560	59
640	20230609	102900	564780270	5560	5570	5570	5560	204
641	20230609	102800	563644030	5570	5570	5570	5570	406
642	20230609	102700	561382610	5570	5580	5580	5570	750
643	20230609	102600	557197810	5590	5590	5590	5590	990
644	20230609	102500	551663710	5580	5570	5580	5570	646
645	20230609	102400	548064340	5570	5570	5570	5570	109
646	20230609	102300	547457210	5550	5550	5550	5550	210
647	20230609	102200	546291710	5540	5580	5580	5540	540
648	20230609	102100	543291870	5590	5570	5600	5570	3993
649	20230609	102000	520953780	5560	5540	5560	5540	400
650	20230609	101900	518731870	5520	5520	5520	5510	802
651	20230609	101800	514312740	5510	5560	5560	5510	2510
652	20230609	101700	500478920	5500	5530	5530	5500	101
653	20230609	101600	499921670	5540	5550	5550	5540	24
654	20230609	101500	499788700	5560	5560	5560	5560	385
655	20230609	101400	497648100	5550	5550	5550	5540	4222
656	20230609	101300	474218800	5550	5510	5550	5510	2778
657	20230609	101200	458835560	5500	5500	5500	5500	169
658	20230609	101100	457906060	5510	5510	5510	5510	0
659	20230609	101000	457906060	5510	5520	5520	5510	114
660	20230609	100900	457276920	5520	5520	5520	5520	102
661	20230609	100800	456713880	5520	5510	5520	5510	61
662	20230609	100700	456377210	5520	5520	5520	5500	150
663	20230609	100600	455550190	5520	5520	5520	5520	3
664	20230609	100500	455533630	5500	5500	5500	5500	0
665	20230609	100400	455533630	5500	5510	5510	5500	1020
666	20230609	100300	449921980	5520	5520	5520	5520	14
667	20230609	100200	449844700	5510	5480	5510	5480	183
668	20230609	100100	448836650	5480	5500	5510	5480	221
669	20230609	100000	447619240	5510	5500	5510	5500	485
670	20230609	095900	444950030	5490	5480	5490	5480	57
671	20230609	095800	444637650	5480	5480	5480	5480	228
672	20230609	095700	443388210	5470	5460	5470	5440	382
673	20230609	095600	441307960	5470	5480	5480	5470	263
674	20230609	095500	439867530	5480	5480	5480	5480	1206
675	20230609	095400	433258650	5480	5490	5490	5480	25
676	20230609	095300	433121510	5490	5490	5490	5490	46
677	20230609	095200	432868970	5480	5470	5480	5470	111
678	20230609	095100	432260700	5480	5480	5480	5480	43
679	20230609	095000	432025060	5480	5470	5480	5470	11
680	20230609	094900	431964790	5460	5460	5470	5460	3
681	20230609	094800	431948400	5460	5460	5460	5460	10
682	20230609	094700	431893800	5460	5480	5480	5460	49
683	20230609	094600	431625800	5460	5470	5470	5460	811
684	20230609	094500	427197690	5480	5480	5480	5480	5
685	20230609	094400	427170290	5480	5470	5480	5470	165
686	20230609	094300	426266990	5480	5480	5490	5480	1679
687	20230609	094200	417066060	5490	5490	5490	5490	1
688	20230609	094100	417060570	5470	5500	5500	5470	208
689	20230609	094000	415916810	5500	5450	5500	5450	2641
690	20230609	093900	401500730	5460	5460	5460	5460	497
691	20230609	093800	398787110	5460	5470	5480	5460	881
692	20230609	093700	393968950	5470	5480	5480	5470	200
693	20230609	093600	392873320	5480	5510	5520	5480	434
694	20230609	093500	390486450	5520	5500	5520	5500	311
695	20230609	093400	388775910	5500	5510	5520	5500	338
696	20230609	093300	386916600	5520	5500	5520	5500	185
697	20230609	093200	385898980	5490	5480	5490	5460	2544
698	20230609	093100	371957580	5480	5490	5490	5460	507
699	20230609	093000	369179420	5500	5500	5500	5500	30
700	20230609	092900	369014420	5500	5500	5500	5480	362
701	20230609	092800	367023520	5460	5500	5510	5460	1773
702	20230609	092700	357315820	5500	5510	5510	5500	381
703	20230609	092600	355216520	5510	5510	5520	5470	845
704	20230609	092500	350581700	5480	5520	5520	5480	280
705	20230609	092400	349041320	5490	5510	5510	5480	1220
706	20230609	092300	342339160	5530	5530	5570	5470	2336
707	20230609	092200	329499370	5540	5580	5590	5530	2779
708	20230609	092100	314057670	5580	5490	5590	5490	4667
709	20230609	092000	288152600	5470	5540	5540	5460	9425
710	20230609	091900	236281490	5540	5730	5730	5510	24269
711	20230609	091800	99106010	5750	5750	5750	5750	0
712	20230609	091700	99106010	5750	5400	5750	5390	11256
713	20230609	091600	36221620	5420	5440	5470	5420	971
714	20230609	091500	30938310	5480	5430	5490	5430	1282
715	20230609	091400	23943890	5420	5390	5420	5390	871
716	20230609	091300	19241240	5390	5350	5390	5350	1475
717	20230609	091200	11309100	5350	5320	5360	5320	840
718	20230609	091100	6814820	5320	5280	5400	5280	392
719	20230609	091000	4713860	5270	5270	5270	5270	28
720	20230609	090900	4566300	5260	5260	5260	5260	11
721	20230609	090800	4508440	5260	5260	5260	5260	2
722	20230609	090700	4497920	5240	5240	5240	5240	0
723	20230609	090600	4497920	5240	5240	5240	5240	0
724	20230609	090500	4497920	5240	5240	5240	5240	100
725	20230609	090400	3973920	5240	5240	5240	5240	100
726	20230609	090300	3449920	5240	5240	5240	5240	0
727	20230609	090200	3449920	5240	5240	5240	5240	3
728	20230609	090100	3434200	5240	5240	5240	5240	332
729	20230609	090000	1694520	5230	5230	5230	5230	324