KissMeData/024880/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212900	662828260	5670	5670	5670	5670	2178
3	20230608	212800	662828260	5670	5670	5670	5670	0
4	20230608	212700	662828260	5670	5670	5670	5670	0
5	20230608	212600	662828260	5670	5670	5670	5670	0
6	20230608	212500	662828260	5670	5670	5670	5670	0
7	20230608	212400	662828260	5670	5670	5670	5670	0
8	20230608	212300	662828260	5670	5670	5670	5670	0
9	20230608	212200	662828260	5670	5670	5670	5670	0
10	20230608	212100	662828260	5670	5670	5670	5670	0
11	20230608	212000	662828260	5670	5670	5670	5670	0
12	20230608	211900	662828260	5670	5670	5670	5670	0
13	20230608	211800	662828260	5670	5670	5670	5670	0
14	20230608	211700	662828260	5670	5670	5670	5670	0
15	20230608	211600	662828260	5670	5670	5670	5670	0
16	20230608	211500	662828260	5670	5670	5670	5670	0
17	20230608	211400	662828260	5670	5670	5670	5670	0
18	20230608	211300	662828260	5670	5670	5670	5670	0
19	20230608	211200	662828260	5670	5670	5670	5670	0
20	20230608	211100	662828260	5670	5670	5670	5670	0
21	20230608	211000	662828260	5670	5670	5670	5670	0
22	20230608	210900	662828260	5670	5670	5670	5670	0
23	20230608	210800	662828260	5670	5670	5670	5670	0
24	20230608	210700	662828260	5670	5670	5670	5670	0
25	20230608	210600	662828260	5670	5670	5670	5670	0
26	20230608	210500	662828260	5670	5670	5670	5670	0
27	20230608	210400	662828260	5670	5670	5670	5670	0
28	20230608	210300	662828260	5670	5670	5670	5670	0
29	20230608	210200	662828260	5670	5670	5670	5670	0
30	20230608	210100	662828260	5670	5670	5670	5670	0
31	20230608	210000	662828260	5670	5670	5670	5670	0
32	20230608	205900	662828260	5670	5670	5670	5670	2178
33	20230608	205800	662828260	5670	5670	5670	5670	0
34	20230608	205700	662828260	5670	5670	5670	5670	0
35	20230608	205600	662828260	5670	5670	5670	5670	0
36	20230608	205500	662828260	5670	5670	5670	5670	0
37	20230608	205400	662828260	5670	5670	5670	5670	0
38	20230608	205300	662828260	5670	5670	5670	5670	0
39	20230608	205200	662828260	5670	5670	5670	5670	0
40	20230608	205100	662828260	5670	5670	5670	5670	0
41	20230608	205000	662828260	5670	5670	5670	5670	0
42	20230608	204900	662828260	5670	5670	5670	5670	0
43	20230608	204800	662828260	5670	5670	5670	5670	0
44	20230608	204700	662828260	5670	5670	5670	5670	0
45	20230608	204600	662828260	5670	5670	5670	5670	0
46	20230608	204500	662828260	5670	5670	5670	5670	0
47	20230608	204400	662828260	5670	5670	5670	5670	0
48	20230608	204300	662828260	5670	5670	5670	5670	0
49	20230608	204200	662828260	5670	5670	5670	5670	0
50	20230608	204100	662828260	5670	5670	5670	5670	0
51	20230608	204000	662828260	5670	5670	5670	5670	0
52	20230608	203900	662828260	5670	5670	5670	5670	0
53	20230608	203800	662828260	5670	5670	5670	5670	0
54	20230608	203700	662828260	5670	5670	5670	5670	0
55	20230608	203600	662828260	5670	5670	5670	5670	0
56	20230608	203500	662828260	5670	5670	5670	5670	0
57	20230608	203400	662828260	5670	5670	5670	5670	0
58	20230608	203300	662828260	5670	5670	5670	5670	0
59	20230608	203200	662828260	5670	5670	5670	5670	0
60	20230608	203100	662828260	5670	5670	5670	5670	0
61	20230608	203000	662828260	5670	5670	5670	5670	0
62	20230608	202900	662828260	5670	5670	5670	5670	2178
63	20230608	202800	662828260	5670	5670	5670	5670	0
64	20230608	202700	662828260	5670	5670	5670	5670	0
65	20230608	202600	662828260	5670	5670	5670	5670	0
66	20230608	202500	662828260	5670	5670	5670	5670	0
67	20230608	202400	662828260	5670	5670	5670	5670	0
68	20230608	202300	662828260	5670	5670	5670	5670	0
69	20230608	202200	662828260	5670	5670	5670	5670	0
70	20230608	202100	662828260	5670	5670	5670	5670	0
71	20230608	202000	662828260	5670	5670	5670	5670	0
72	20230608	201900	662828260	5670	5670	5670	5670	0
73	20230608	201800	662828260	5670	5670	5670	5670	0
74	20230608	201700	662828260	5670	5670	5670	5670	0
75	20230608	201600	662828260	5670	5670	5670	5670	0
76	20230608	201500	662828260	5670	5670	5670	5670	0
77	20230608	201400	662828260	5670	5670	5670	5670	0
78	20230608	201300	662828260	5670	5670	5670	5670	0
79	20230608	201200	662828260	5670	5670	5670	5670	0
80	20230608	201100	662828260	5670	5670	5670	5670	0
81	20230608	201000	662828260	5670	5670	5670	5670	0
82	20230608	200900	662828260	5670	5670	5670	5670	0
83	20230608	200800	662828260	5670	5670	5670	5670	0
84	20230608	200700	662828260	5670	5670	5670	5670	0
85	20230608	200600	662828260	5670	5670	5670	5670	0
86	20230608	200500	662828260	5670	5670	5670	5670	0
87	20230608	200400	662828260	5670	5670	5670	5670	0
88	20230608	200300	662828260	5670	5670	5670	5670	0
89	20230608	200200	662828260	5670	5670	5670	5670	0
90	20230608	200100	662828260	5670	5670	5670	5670	0
91	20230608	200000	662828260	5670	5670	5670	5670	0
92	20230608	195900	662828260	5670	5670	5670	5670	2178
93	20230608	195800	662828260	5670	5670	5670	5670	0
94	20230608	195700	662828260	5670	5670	5670	5670	0
95	20230608	195600	662828260	5670	5670	5670	5670	0
96	20230608	195500	662828260	5670	5670	5670	5670	0
97	20230608	195400	662828260	5670	5670	5670	5670	0
98	20230608	195300	662828260	5670	5670	5670	5670	0
99	20230608	195200	662828260	5670	5670	5670	5670	0
100	20230608	195100	662828260	5670	5670	5670	5670	0
101	20230608	195000	662828260	5670	5670	5670	5670	0
102	20230608	194900	662828260	5670	5670	5670	5670	0
103	20230608	194800	662828260	5670	5670	5670	5670	0
104	20230608	194700	662828260	5670	5670	5670	5670	0
105	20230608	194600	662828260	5670	5670	5670	5670	0
106	20230608	194500	662828260	5670	5670	5670	5670	0
107	20230608	194400	662828260	5670	5670	5670	5670	0
108	20230608	194300	662828260	5670	5670	5670	5670	0
109	20230608	194200	662828260	5670	5670	5670	5670	0
110	20230608	194100	662828260	5670	5670	5670	5670	0
111	20230608	194000	662828260	5670	5670	5670	5670	0
112	20230608	193900	662828260	5670	5670	5670	5670	0
113	20230608	193800	662828260	5670	5670	5670	5670	0
114	20230608	193700	662828260	5670	5670	5670	5670	0
115	20230608	193600	662828260	5670	5670	5670	5670	0
116	20230608	193500	662828260	5670	5670	5670	5670	0
117	20230608	193400	662828260	5670	5670	5670	5670	0
118	20230608	193300	662828260	5670	5670	5670	5670	0
119	20230608	193200	662828260	5670	5670	5670	5670	0
120	20230608	193100	662828260	5670	5670	5670	5670	0
121	20230608	193000	662828260	5670	5670	5670	5670	0
122	20230608	192900	662828260	5670	5670	5670	5670	2178
123	20230608	192800	662828260	5670	5670	5670	5670	0
124	20230608	192700	662828260	5670	5670	5670	5670	0
125	20230608	192600	662828260	5670	5670	5670	5670	0
126	20230608	192500	662828260	5670	5670	5670	5670	0
127	20230608	192400	662828260	5670	5670	5670	5670	0
128	20230608	192300	662828260	5670	5670	5670	5670	0
129	20230608	192200	662828260	5670	5670	5670	5670	0
130	20230608	192100	662828260	5670	5670	5670	5670	0
131	20230608	192000	662828260	5670	5670	5670	5670	0
132	20230608	191900	662828260	5670	5670	5670	5670	0
133	20230608	191800	662828260	5670	5670	5670	5670	0
134	20230608	191700	662828260	5670	5670	5670	5670	0
135	20230608	191600	662828260	5670	5670	5670	5670	0
136	20230608	191500	662828260	5670	5670	5670	5670	0
137	20230608	191400	662828260	5670	5670	5670	5670	0
138	20230608	191300	662828260	5670	5670	5670	5670	0
139	20230608	191200	662828260	5670	5670	5670	5670	0
140	20230608	191100	662828260	5670	5670	5670	5670	0
141	20230608	191000	662828260	5670	5670	5670	5670	0
142	20230608	190900	662828260	5670	5670	5670	5670	0
143	20230608	190800	662828260	5670	5670	5670	5670	0
144	20230608	190700	662828260	5670	5670	5670	5670	0
145	20230608	190600	662828260	5670	5670	5670	5670	0
146	20230608	190500	662828260	5670	5670	5670	5670	0
147	20230608	190400	662828260	5670	5670	5670	5670	0
148	20230608	190300	662828260	5670	5670	5670	5670	0
149	20230608	190200	662828260	5670	5670	5670	5670	0
150	20230608	190100	662828260	5670	5670	5670	5670	0
151	20230608	190000	662828260	5670	5670	5670	5670	0
152	20230608	185900	662828260	5670	5670	5670	5670	2178
153	20230608	185800	662828260	5670	5670	5670	5670	0
154	20230608	185700	662828260	5670	5670	5670	5670	0
155	20230608	185600	662828260	5670	5670	5670	5670	0
156	20230608	185500	662828260	5670	5670	5670	5670	0
157	20230608	185400	662828260	5670	5670	5670	5670	0
158	20230608	185300	662828260	5670	5670	5670	5670	0
159	20230608	185200	662828260	5670	5670	5670	5670	0
160	20230608	185100	662828260	5670	5670	5670	5670	0
161	20230608	185000	662828260	5670	5670	5670	5670	0
162	20230608	184900	662828260	5670	5670	5670	5670	0
163	20230608	184800	662828260	5670	5670	5670	5670	0
164	20230608	184700	662828260	5670	5670	5670	5670	0
165	20230608	184600	662828260	5670	5670	5670	5670	0
166	20230608	184500	662828260	5670	5670	5670	5670	0
167	20230608	184400	662828260	5670	5670	5670	5670	0
168	20230608	184300	662828260	5670	5670	5670	5670	0
169	20230608	184200	662828260	5670	5670	5670	5670	0
170	20230608	184100	662828260	5670	5670	5670	5670	0
171	20230608	184000	662828260	5670	5670	5670	5670	0
172	20230608	183900	662828260	5670	5670	5670	5670	0
173	20230608	183800	662828260	5670	5670	5670	5670	0
174	20230608	183700	662828260	5670	5670	5670	5670	0
175	20230608	183600	662828260	5670	5670	5670	5670	0
176	20230608	183500	662828260	5670	5670	5670	5670	0
177	20230608	183400	662828260	5670	5670	5670	5670	0
178	20230608	183300	662828260	5670	5670	5670	5670	0
179	20230608	183200	662828260	5670	5670	5670	5670	0
180	20230608	183100	662828260	5670	5670	5670	5670	0
181	20230608	183000	662828260	5670	5670	5670	5670	0
182	20230608	182900	662828260	5670	5670	5670	5670	2178
183	20230608	182800	662828260	5670	5670	5670	5670	0
184	20230608	182700	662828260	5670	5670	5670	5670	0
185	20230608	182600	662828260	5670	5670	5670	5670	0
186	20230608	182500	662828260	5670	5670	5670	5670	0
187	20230608	182400	662828260	5670	5670	5670	5670	0
188	20230608	182300	662828260	5670	5670	5670	5670	0
189	20230608	182200	662828260	5670	5670	5670	5670	0
190	20230608	182100	662828260	5670	5670	5670	5670	0
191	20230608	182000	662828260	5670	5670	5670	5670	0
192	20230608	181900	662828260	5670	5670	5670	5670	0
193	20230608	181800	662828260	5670	5670	5670	5670	0
194	20230608	181700	662828260	5670	5670	5670	5670	0
195	20230608	181600	662828260	5670	5670	5670	5670	0
196	20230608	181500	662828260	5670	5670	5670	5670	0
197	20230608	181400	662828260	5670	5670	5670	5670	0
198	20230608	181300	662828260	5670	5670	5670	5670	0
199	20230608	181200	662828260	5670	5670	5670	5670	0
200	20230608	181100	662828260	5670	5670	5670	5670	0
201	20230608	181000	662828260	5670	5670	5670	5670	0
202	20230608	180900	662828260	5670	5670	5670	5670	0
203	20230608	180800	662828260	5670	5670	5670	5670	0
204	20230608	180700	662828260	5670	5670	5670	5670	0
205	20230608	180600	662828260	5670	5670	5670	5670	0
206	20230608	180500	662828260	5670	5670	5670	5670	0
207	20230608	180400	662828260	5670	5670	5670	5670	0
208	20230608	180300	662828260	5670	5670	5670	5670	0
209	20230608	180200	662828260	5670	5670	5670	5670	0
210	20230608	180100	662828260	5670	5670	5670	5670	0
211	20230608	180000	662828260	5670	5670	5670	5670	0
212	20230608	175900	662828260	5670	5670	5670	5670	2178
213	20230608	175800	662828260	5670	5670	5670	5670	0
214	20230608	175700	662828260	5670	5670	5670	5670	0
215	20230608	175600	662828260	5670	5670	5670	5670	0
216	20230608	175500	662828260	5670	5670	5670	5670	0
217	20230608	175400	662828260	5670	5670	5670	5670	0
218	20230608	175300	662828260	5670	5670	5670	5670	0
219	20230608	175200	662828260	5670	5670	5670	5670	0
220	20230608	175100	662828260	5670	5670	5670	5670	0
221	20230608	175000	662828260	5670	5670	5670	5670	0
222	20230608	174900	662828260	5670	5670	5670	5670	0
223	20230608	174800	662828260	5670	5670	5670	5670	0
224	20230608	174700	662828260	5670	5670	5670	5670	0
225	20230608	174600	662828260	5670	5670	5670	5670	0
226	20230608	174500	662828260	5670	5670	5670	5670	0
227	20230608	174400	662828260	5670	5670	5670	5670	0
228	20230608	174300	662828260	5670	5670	5670	5670	0
229	20230608	174200	662828260	5670	5670	5670	5670	0
230	20230608	174100	662828260	5670	5670	5670	5670	0
231	20230608	174000	662828260	5670	5670	5670	5670	0
232	20230608	173900	662828260	5670	5670	5670	5670	0
233	20230608	173800	662828260	5670	5670	5670	5670	0
234	20230608	173700	662828260	5670	5670	5670	5670	0
235	20230608	173600	662828260	5670	5670	5670	5670	0
236	20230608	173500	662828260	5670	5670	5670	5670	0
237	20230608	173400	662828260	5670	5670	5670	5670	0
238	20230608	173300	662828260	5670	5670	5670	5670	0
239	20230608	173200	662828260	5670	5670	5670	5670	0
240	20230608	173100	662828260	5670	5670	5670	5670	0
241	20230608	173000	662828260	5670	5670	5670	5670	0
242	20230608	172900	662828260	5670	5670	5670	5670	2178
243	20230608	172800	662828260	5670	5670	5670	5670	0
244	20230608	172700	662828260	5670	5670	5670	5670	0
245	20230608	172600	662828260	5670	5670	5670	5670	0
246	20230608	172500	662828260	5670	5670	5670	5670	0
247	20230608	172400	662828260	5670	5670	5670	5670	0
248	20230608	172300	662828260	5670	5670	5670	5670	0
249	20230608	172200	662828260	5670	5670	5670	5670	0
250	20230608	172100	662828260	5670	5670	5670	5670	0
251	20230608	172000	662828260	5670	5670	5670	5670	0
252	20230608	171900	662828260	5670	5670	5670	5670	0
253	20230608	171800	662828260	5670	5670	5670	5670	0
254	20230608	171700	662828260	5670	5670	5670	5670	0
255	20230608	171600	662828260	5670	5670	5670	5670	0
256	20230608	171500	662828260	5670	5670	5670	5670	0
257	20230608	171400	662828260	5670	5670	5670	5670	0
258	20230608	171300	662828260	5670	5670	5670	5670	0
259	20230608	171200	662828260	5670	5670	5670	5670	0
260	20230608	171100	662828260	5670	5670	5670	5670	0
261	20230608	171000	662828260	5670	5670	5670	5670	0
262	20230608	170900	662828260	5670	5670	5670	5670	0
263	20230608	170800	662828260	5670	5670	5670	5670	0
264	20230608	170700	662828260	5670	5670	5670	5670	0
265	20230608	170600	662828260	5670	5670	5670	5670	0
266	20230608	170500	662828260	5670	5670	5670	5670	0
267	20230608	170400	662828260	5670	5670	5670	5670	0
268	20230608	170300	662828260	5670	5670	5670	5670	0
269	20230608	170200	662828260	5670	5670	5670	5670	0
270	20230608	170100	662828260	5670	5670	5670	5670	0
271	20230608	170000	662828260	5670	5670	5670	5670	0
272	20230608	165900	662828260	5670	5670	5670	5670	2178
273	20230608	165800	662828260	5670	5670	5670	5670	0
274	20230608	165700	662828260	5670	5670	5670	5670	0
275	20230608	165600	662828260	5670	5670	5670	5670	0
276	20230608	165500	662828260	5670	5670	5670	5670	0
277	20230608	165400	662828260	5670	5670	5670	5670	0
278	20230608	165300	662828260	5670	5670	5670	5670	0
279	20230608	165200	662828260	5670	5670	5670	5670	0
280	20230608	165100	662828260	5670	5670	5670	5670	0
281	20230608	165000	662828260	5670	5670	5670	5670	0
282	20230608	164900	662828260	5670	5670	5670	5670	0
283	20230608	164800	662828260	5670	5670	5670	5670	0
284	20230608	164700	662828260	5670	5670	5670	5670	0
285	20230608	164600	662828260	5670	5670	5670	5670	0
286	20230608	164500	662828260	5670	5670	5670	5670	0
287	20230608	164400	662828260	5670	5670	5670	5670	0
288	20230608	164300	662828260	5670	5670	5670	5670	0
289	20230608	164200	662828260	5670	5670	5670	5670	0
290	20230608	164100	662828260	5670	5670	5670	5670	0
291	20230608	164000	662828260	5670	5670	5670	5670	0
292	20230608	163900	662828260	5670	5670	5670	5670	0
293	20230608	163800	662828260	5670	5670	5670	5670	0
294	20230608	163700	662828260	5670	5670	5670	5670	0
295	20230608	163600	662828260	5670	5670	5670	5670	0
296	20230608	163500	662828260	5670	5670	5670	5670	0
297	20230608	163400	662828260	5670	5670	5670	5670	0
298	20230608	163300	662828260	5670	5670	5670	5670	0
299	20230608	163200	662828260	5670	5670	5670	5670	0
300	20230608	163100	662828260	5670	5670	5670	5670	0
301	20230608	163000	662828260	5670	5670	5670	5670	0
302	20230608	162900	662828260	5670	5670	5670	5670	2178
303	20230608	162800	662828260	5670	5670	5670	5670	0
304	20230608	162700	662828260	5670	5670	5670	5670	0
305	20230608	162600	662828260	5670	5670	5670	5670	0
306	20230608	162500	662828260	5670	5670	5670	5670	0
307	20230608	162400	662828260	5670	5670	5670	5670	0
308	20230608	162300	662828260	5670	5670	5670	5670	0
309	20230608	162200	662828260	5670	5670	5670	5670	0
310	20230608	162100	662828260	5670	5670	5670	5670	0
311	20230608	162000	662828260	5670	5670	5670	5670	0
312	20230608	161900	662828260	5670	5670	5670	5670	0
313	20230608	161800	662828260	5670	5670	5670	5670	0
314	20230608	161700	662828260	5670	5670	5670	5670	0
315	20230608	161600	662828260	5670	5670	5670	5670	0
316	20230608	161500	662828260	5670	5670	5670	5670	0
317	20230608	161400	662828260	5670	5670	5670	5670	0
318	20230608	161300	662828260	5670	5670	5670	5670	0
319	20230608	161200	662828260	5670	5670	5670	5670	0
320	20230608	161100	662828260	5670	5670	5670	5670	0
321	20230608	161000	662828260	5670	5670	5670	5670	0
322	20230608	160900	662828260	5670	5670	5670	5670	0
323	20230608	160800	662828260	5670	5670	5670	5670	0
324	20230608	160700	662828260	5670	5670	5670	5670	0
325	20230608	160600	662828260	5670	5670	5670	5670	0
326	20230608	160500	662828260	5670	5670	5670	5670	0
327	20230608	160400	662828260	5670	5670	5670	5670	0
328	20230608	160300	662828260	5670	5670	5670	5670	0
329	20230608	160200	662828260	5670	5670	5670	5670	0
330	20230608	160100	662828260	5670	5670	5670	5670	0
331	20230608	160000	662828260	5670	5670	5670	5670	0
332	20230608	155900	662828260	5670	5670	5670	5670	2178
333	20230608	155800	662828260	5670	5670	5670	5670	0
334	20230608	155700	662828260	5670	5670	5670	5670	0
335	20230608	155600	662828260	5670	5670	5670	5670	0
336	20230608	155500	662828260	5670	5670	5670	5670	0
337	20230608	155400	662828260	5670	5670	5670	5670	0
338	20230608	155300	662828260	5670	5670	5670	5670	0
339	20230608	155200	662828260	5670	5670	5670	5670	0
340	20230608	155100	662828260	5670	5670	5670	5670	0
341	20230608	155000	662828260	5670	5670	5670	5670	0
342	20230608	154900	662828260	5670	5670	5670	5670	0
343	20230608	154800	662828260	5670	5670	5670	5670	0
344	20230608	154700	662828260	5670	5670	5670	5670	0
345	20230608	154600	662828260	5670	5670	5670	5670	0
346	20230608	154500	662828260	5670	5670	5670	5670	0
347	20230608	154400	662828260	5670	5670	5670	5670	0
348	20230608	154300	662828260	5670	5670	5670	5670	0
349	20230608	154200	662828260	5670	5670	5670	5670	0
350	20230608	154100	662828260	5670	5670	5670	5670	0
351	20230608	154000	662828260	5670	5670	5670	5670	0
352	20230608	153900	662828260	5670	5670	5670	5670	0
353	20230608	153800	662828260	5670	5670	5670	5670	0
354	20230608	153700	662828260	5670	5670	5670	5670	0
355	20230608	153600	662828260	5670	5670	5670	5670	0
356	20230608	153500	662828260	5670	5670	5670	5670	0
357	20230608	153400	662828260	5670	5670	5670	5670	0
358	20230608	153300	662828260	5670	5670	5670	5670	0
359	20230608	153200	662828260	5670	5670	5670	5670	0
360	20230608	153100	662828260	5670	5670	5670	5670	0
361	20230608	153000	662828260	5670	5670	5670	5670	2178
362	20230608	152900	650479000	5670	5670	5670	5670	0
363	20230608	152800	650479000	5670	5670	5670	5670	0
364	20230608	152700	650479000	5670	5670	5670	5670	0
365	20230608	152600	650479000	5670	5670	5670	5670	0
366	20230608	152500	650479000	5670	5670	5670	5670	0
367	20230608	152400	650479000	5670	5670	5670	5670	0
368	20230608	152300	650479000	5670	5670	5670	5670	0
369	20230608	152200	650479000	5670	5670	5670	5670	0
370	20230608	152100	650479000	5670	5670	5670	5670	0
371	20230608	152000	650479000	5670	5670	5670	5670	0
372	20230608	151900	650479000	5670	5670	5670	5650	153
373	20230608	151800	649614490	5660	5660	5660	5660	28
374	20230608	151700	649456010	5670	5660	5670	5650	135
375	20230608	151600	648692740	5650	5660	5670	5650	1083
376	20230608	151500	642572030	5650	5660	5660	5650	406
377	20230608	151400	640275760	5670	5670	5670	5670	5
378	20230608	151300	640247410	5660	5660	5660	5660	1
379	20230608	151200	640241750	5670	5660	5670	5660	24
380	20230608	151100	640105890	5660	5660	5660	5660	1
381	20230608	151000	640100230	5670	5670	5670	5670	100
382	20230608	150900	639533230	5670	5670	5670	5670	50
383	20230608	150800	639249730	5670	5670	5670	5670	0
384	20230608	150700	639249730	5670	5660	5670	5660	157
385	20230608	150600	638361100	5660	5650	5660	5650	860
386	20230608	150500	633497100	5660	5660	5660	5660	1
387	20230608	150400	633491440	5660	5650	5660	5650	300
388	20230608	150300	631794440	5650	5650	5650	5650	100
389	20230608	150200	631229440	5660	5650	5660	5650	117
390	20230608	150100	630568220	5660	5660	5660	5660	0
391	20230608	150000	630568220	5660	5670	5670	5660	15
392	20230608	145900	630483310	5650	5660	5660	5650	227
393	20230608	145800	629200750	5660	5660	5660	5650	1286
394	20230608	145700	621929530	5660	5660	5660	5660	20
395	20230608	145600	621816330	5660	5670	5670	5660	34
396	20230608	145500	621623880	5660	5660	5660	5660	17
397	20230608	145400	621527660	5670	5670	5670	5670	0
398	20230608	145300	621527660	5670	5670	5670	5670	0
399	20230608	145200	621527660	5670	5670	5670	5670	53
400	20230608	145100	621227150	5670	5670	5670	5670	0
401	20230608	145000	621227150	5670	5670	5670	5670	1
402	20230608	144900	621221480	5660	5660	5660	5660	0
403	20230608	144800	621221480	5660	5660	5660	5660	90
404	20230608	144700	620712080	5650	5660	5660	5650	938
405	20230608	144600	615411850	5660	5660	5670	5660	10
406	20230608	144500	615355240	5660	5660	5660	5660	61
407	20230608	144400	615009980	5660	5660	5660	5660	588
408	20230608	144300	611681900	5670	5670	5670	5670	1
409	20230608	144200	611676230	5680	5680	5680	5680	1
410	20230608	144100	611670550	5680	5680	5680	5680	3
411	20230608	144000	611653510	5680	5670	5680	5660	957
412	20230608	143900	606227670	5670	5660	5670	5660	300
413	20230608	143800	604529660	5660	5650	5660	5650	480
414	20230608	143700	601815650	5660	5660	5660	5660	40
415	20230608	143600	601589250	5660	5660	5660	5660	1721
416	20230608	143500	591848390	5660	5660	5660	5660	200
417	20230608	143400	590716390	5670	5670	5670	5670	0
418	20230608	143300	590716390	5670	5670	5670	5670	0
419	20230608	143200	590716390	5670	5670	5670	5670	10
420	20230608	143100	590659690	5670	5670	5670	5670	0
421	20230608	143000	590659690	5670	5670	5670	5670	0
422	20230608	142900	590659690	5670	5670	5670	5670	90
423	20230608	142800	590149390	5660	5660	5660	5660	297
424	20230608	142700	588468370	5660	5660	5660	5660	23
425	20230608	142600	588338190	5670	5670	5670	5670	10
426	20230608	142500	588281490	5670	5670	5670	5670	0
427	20230608	142400	588281490	5670	5670	5670	5670	0
428	20230608	142300	588281490	5670	5670	5670	5670	0
429	20230608	142200	588281490	5670	5670	5670	5670	0
430	20230608	142100	588281490	5670	5670	5670	5670	0
431	20230608	142000	588281490	5670	5670	5670	5670	0
432	20230608	141900	588281490	5670	5670	5670	5670	1
433	20230608	141800	588275820	5680	5660	5680	5660	558
434	20230608	141700	585117520	5670	5670	5680	5670	701
435	20230608	141600	581142840	5680	5680	5680	5680	0
436	20230608	141500	581142840	5680	5680	5680	5680	1
437	20230608	141400	581137160	5670	5670	5670	5670	32
438	20230608	141300	580955720	5680	5680	5680	5680	50
439	20230608	141200	580671720	5670	5670	5670	5670	3
440	20230608	141100	580654710	5680	5670	5680	5670	2
441	20230608	141000	580643360	5670	5680	5680	5670	108
442	20230608	140900	580030920	5680	5680	5680	5680	200
443	20230608	140800	578894920	5680	5680	5680	5680	110
444	20230608	140700	578270120	5670	5670	5670	5670	314
445	20230608	140600	576489740	5670	5670	5670	5670	713
446	20230608	140500	572447030	5680	5670	5680	5670	289
447	20230608	140400	570808320	5670	5670	5670	5670	6
448	20230608	140300	570774300	5660	5660	5660	5660	0
449	20230608	140200	570774300	5660	5660	5660	5660	0
450	20230608	140100	570774300	5660	5660	5660	5660	100
451	20230608	140000	570208300	5670	5670	5670	5670	2006
452	20230608	135900	558834280	5660	5660	5660	5660	0
453	20230608	135800	558834280	5660	5660	5660	5660	486
454	20230608	135700	556083520	5670	5670	5670	5670	0
455	20230608	135600	556083520	5670	5670	5680	5670	509
456	20230608	135500	553197420	5680	5680	5680	5680	0
457	20230608	135400	553197420	5680	5670	5680	5670	251
458	20230608	135300	551774240	5670	5670	5670	5670	0
459	20230608	135200	551774240	5670	5670	5670	5670	58
460	20230608	135100	551445380	5680	5680	5680	5680	1
461	20230608	135000	551439700	5670	5670	5670	5670	200
462	20230608	134900	550305700	5670	5670	5670	5670	1
463	20230608	134800	550300030	5670	5670	5670	5670	305
464	20230608	134700	548570680	5670	5670	5670	5670	1238
465	20230608	134600	541551220	5680	5670	5680	5670	629
466	20230608	134500	537984690	5680	5680	5680	5680	1
467	20230608	134400	537979010	5670	5670	5670	5670	0
468	20230608	134300	537979010	5670	5670	5670	5670	5
469	20230608	134200	537950660	5680	5680	5680	5680	259
470	20230608	134100	536479540	5680	5680	5680	5680	0
471	20230608	134000	536479540	5680	5680	5680	5680	8
472	20230608	133900	536434100	5680	5680	5680	5680	0
473	20230608	133800	536434100	5680	5680	5680	5680	10
474	20230608	133700	536377300	5680	5680	5680	5680	1
475	20230608	133600	536371620	5660	5660	5660	5660	0
476	20230608	133500	536371620	5660	5670	5670	5660	2189
477	20230608	133400	523971340	5670	5670	5670	5670	12
478	20230608	133300	523903300	5670	5670	5670	5670	934
479	20230608	133200	518607520	5660	5670	5670	5660	174
480	20230608	133100	517621000	5670	5670	5670	5670	1832
481	20230608	133000	507233560	5660	5660	5660	5660	0
482	20230608	132900	507233560	5660	5670	5670	5660	21
483	20230608	132800	507114600	5660	5660	5660	5660	0
484	20230608	132700	507114600	5660	5660	5660	5660	266
485	20230608	132600	505609040	5670	5670	5670	5670	1000
486	20230608	132500	499939040	5670	5660	5670	5660	21
487	20230608	132400	499820070	5660	5660	5660	5660	600
488	20230608	132300	496424070	5660	5660	5660	5660	100
489	20230608	132200	495858070	5660	5670	5670	5660	189
490	20230608	132100	494786450	5660	5660	5660	5660	0
491	20230608	132000	494786450	5660	5660	5660	5660	1
492	20230608	131900	494780790	5670	5670	5670	5670	25
493	20230608	131800	494639040	5670	5670	5670	5670	39
494	20230608	131700	494417910	5670	5660	5670	5660	4
495	20230608	131600	494395260	5670	5660	5670	5660	515
496	20230608	131500	491475360	5660	5660	5670	5660	122
497	20230608	131400	490784830	5660	5660	5660	5660	500
498	20230608	131300	487954830	5660	5660	5680	5660	82
499	20230608	131200	487490110	5660	5660	5660	5660	60
500	20230608	131100	487150510	5670	5670	5670	5670	1444
501	20230608	131000	478963030	5670	5670	5670	5670	13
502	20230608	130900	478889320	5670	5670	5670	5670	351
503	20230608	130800	476899150	5670	5670	5670	5670	21
504	20230608	130700	476780080	5670	5680	5680	5670	151
505	20230608	130600	475922410	5680	5680	5680	5680	427
506	20230608	130500	473497050	5680	5680	5680	5680	500
507	20230608	130400	470657050	5670	5670	5670	5670	0
508	20230608	130300	470657050	5670	5670	5670	5670	0
509	20230608	130200	470657050	5670	5670	5670	5670	0
510	20230608	130100	470657050	5670	5670	5670	5670	200
511	20230608	130000	469523050	5680	5680	5680	5680	20
512	20230608	125900	469409450	5670	5670	5670	5670	1110
513	20230608	125800	463115750	5670	5680	5680	5670	365
514	20230608	125700	461042680	5680	5680	5680	5680	11
515	20230608	125600	460980200	5680	5680	5680	5680	200
516	20230608	125500	459844200	5680	5680	5680	5680	100
517	20230608	125400	459276200	5670	5670	5670	5670	0
518	20230608	125300	459276200	5670	5670	5670	5670	500
519	20230608	125200	456441200	5680	5680	5680	5680	0
520	20230608	125100	456441200	5680	5680	5680	5680	1
521	20230608	125000	456435520	5670	5670	5670	5670	100
522	20230608	124900	455868520	5680	5680	5680	5680	100
523	20230608	124800	455300520	5680	5680	5680	5680	201
524	20230608	124700	454158840	5680	5680	5680	5680	0
525	20230608	124600	454158840	5680	5680	5680	5680	0
526	20230608	124500	454158840	5680	5680	5680	5680	250
527	20230608	124400	452738840	5680	5670	5680	5670	2
528	20230608	124300	452727490	5680	5680	5680	5680	1
529	20230608	124200	452721810	5670	5670	5670	5670	8
530	20230608	124100	452676450	5680	5680	5680	5670	1048
531	20230608	124000	446733780	5680	5680	5680	5680	2106
532	20230608	123900	434771700	5690	5690	5690	5690	129
533	20230608	123800	434037690	5690	5690	5690	5690	578
534	20230608	123700	430748870	5700	5700	5700	5700	0
535	20230608	123600	430748870	5700	5700	5700	5700	0
536	20230608	123500	430748870	5700	5700	5700	5700	0
537	20230608	123400	430748870	5700	5690	5700	5690	151
538	20230608	123300	429889670	5700	5700	5700	5700	0
539	20230608	123200	429889670	5700	5700	5700	5700	129
540	20230608	123100	429154370	5710	5710	5710	5710	0
541	20230608	123000	429154370	5710	5710	5710	5710	0
542	20230608	122900	429154370	5710	5710	5710	5710	0
543	20230608	122800	429154370	5710	5710	5710	5710	0
544	20230608	122700	429154370	5710	5710	5710	5710	0
545	20230608	122600	429154370	5710	5710	5710	5710	55
546	20230608	122500	428840320	5710	5710	5710	5710	0
547	20230608	122400	428840320	5710	5710	5710	5710	248
548	20230608	122300	427424240	5710	5710	5710	5710	75
549	20230608	122200	426995990	5710	5710	5710	5710	17
550	20230608	122100	426898920	5710	5700	5710	5700	2
551	20230608	122000	426887510	5700	5700	5700	5700	19
552	20230608	121900	426779210	5700	5700	5700	5700	70
553	20230608	121800	426380210	5700	5700	5700	5700	0
554	20230608	121700	426380210	5700	5700	5700	5700	0
555	20230608	121600	426380210	5700	5700	5700	5700	17
556	20230608	121500	426283310	5700	5700	5700	5700	0
557	20230608	121400	426283310	5700	5700	5700	5700	20
558	20230608	121300	426169310	5690	5690	5690	5690	0
559	20230608	121200	426169310	5690	5690	5690	5690	0
560	20230608	121100	426169310	5690	5690	5690	5690	200
561	20230608	121000	425031310	5700	5700	5700	5700	0
562	20230608	120900	425031310	5700	5700	5700	5700	0
563	20230608	120800	425031310	5700	5700	5700	5700	197
564	20230608	120700	423908410	5700	5700	5700	5700	0
565	20230608	120600	423908410	5700	5700	5700	5700	320
566	20230608	120500	422084410	5710	5710	5710	5710	1
567	20230608	120400	422078700	5700	5700	5700	5700	5
568	20230608	120300	422050200	5700	5700	5700	5700	0
569	20230608	120200	422050200	5700	5700	5700	5700	200
570	20230608	120100	420910200	5700	5710	5710	5700	1501
571	20230608	120000	412354490	5700	5700	5700	5700	0
572	20230608	115900	412354490	5700	5700	5700	5700	793
573	20230608	115800	407834390	5700	5700	5700	5700	20
574	20230608	115700	407720390	5700	5700	5700	5700	0
575	20230608	115600	407720390	5700	5700	5700	5700	90
576	20230608	115500	407207390	5690	5690	5690	5690	0
577	20230608	115400	407207390	5690	5690	5690	5690	1
578	20230608	115300	407201700	5690	5690	5690	5690	500
579	20230608	115200	404356700	5690	5690	5690	5690	49
580	20230608	115100	404077890	5690	5690	5690	5690	21
581	20230608	115000	403958400	5700	5700	5700	5700	0
582	20230608	114900	403958400	5700	5700	5700	5700	0
583	20230608	114800	403958400	5700	5700	5700	5700	0
584	20230608	114700	403958400	5700	5700	5700	5700	0
585	20230608	114600	403958400	5700	5700	5700	5700	5
586	20230608	114500	403929900	5700	5700	5700	5700	10
587	20230608	114400	403872900	5680	5690	5700	5680	423
588	20230608	114300	401469830	5680	5680	5680	5680	0
589	20230608	114200	401469830	5680	5700	5700	5680	262
590	20230608	114100	399976450	5680	5690	5690	5680	2003
591	20230608	114000	388588820	5700	5690	5700	5690	439
592	20230608	113900	386087520	5700	5700	5700	5690	988
593	20230608	113800	380455930	5700	5700	5700	5700	20
594	20230608	113700	380341930	5700	5690	5700	5690	41
595	20230608	113600	380108630	5690	5690	5690	5690	400
596	20230608	113500	377832630	5690	5700	5700	5690	235
597	20230608	113400	376494140	5700	5700	5700	5700	1
598	20230608	113300	376488440	5690	5690	5690	5690	0
599	20230608	113200	376488440	5690	5680	5690	5680	484
600	20230608	113100	373735620	5680	5680	5680	5680	2000
601	20230608	113000	362375620	5690	5680	5690	5680	11
602	20230608	112900	362313040	5690	5690	5690	5690	1
603	20230608	112800	362307350	5680	5690	5690	5680	102
604	20230608	112700	361726980	5680	5690	5690	5680	112
605	20230608	112600	361089710	5700	5690	5700	5690	101
606	20230608	112500	360514160	5680	5680	5680	5680	0
607	20230608	112400	360514160	5680	5680	5680	5680	2
608	20230608	112300	360502800	5680	5680	5680	5680	0
609	20230608	112200	360502800	5680	5680	5680	5680	0
610	20230608	112100	360502800	5680	5680	5680	5680	0
611	20230608	112000	360502800	5680	5680	5690	5680	1151
612	20230608	111900	353964320	5680	5680	5680	5680	393
613	20230608	111800	351732080	5680	5680	5680	5680	1
614	20230608	111700	351726400	5690	5690	5690	5690	1
615	20230608	111600	351720710	5680	5690	5690	5680	514
616	20230608	111500	348796760	5680	5680	5680	5680	968
617	20230608	111400	343298520	5680	5700	5700	5680	3
618	20230608	111300	343281440	5680	5700	5700	5680	32
619	20230608	111200	343099500	5700	5700	5700	5700	25
620	20230608	111100	342957000	5680	5680	5680	5680	0
621	20230608	111000	342957000	5680	5700	5700	5680	25
622	20230608	110900	342814520	5680	5680	5680	5680	0
623	20230608	110800	342814520	5680	5680	5680	5680	400
624	20230608	110700	340542520	5680	5700	5700	5680	3
625	20230608	110600	340525440	5700	5700	5700	5700	1
626	20230608	110500	340519740	5690	5690	5690	5690	0
627	20230608	110400	340519740	5690	5690	5690	5690	0
628	20230608	110300	340519740	5690	5690	5690	5690	0
629	20230608	110200	340519740	5690	5690	5690	5690	0
630	20230608	110100	340519740	5690	5690	5690	5690	578
631	20230608	110000	337230920	5690	5690	5690	5690	601
632	20230608	105900	333811230	5690	5690	5690	5690	3
633	20230608	105800	333794160	5690	5680	5690	5680	15
634	20230608	105700	333708910	5680	5680	5680	5680	0
635	20230608	105600	333708910	5680	5680	5680	5680	0
636	20230608	105500	333708910	5680	5680	5680	5680	151
637	20230608	105400	332851230	5680	5680	5680	5680	10
638	20230608	105300	332794430	5680	5680	5680	5680	10
639	20230608	105200	332737630	5690	5690	5690	5690	5
640	20230608	105100	332709180	5680	5680	5680	5680	0
641	20230608	105000	332709180	5680	5690	5690	5670	1283
642	20230608	104900	325429250	5680	5680	5680	5680	188
643	20230608	104800	324361410	5690	5690	5690	5690	5
644	20230608	104700	324332960	5690	5690	5690	5690	19
645	20230608	104600	324224850	5690	5690	5690	5690	0
646	20230608	104500	324224850	5690	5690	5690	5690	17
647	20230608	104400	324128120	5700	5690	5700	5690	1000
648	20230608	104300	318430570	5690	5680	5690	5680	389
649	20230608	104200	316218080	5680	5680	5680	5680	8
650	20230608	104100	316172640	5680	5680	5680	5680	93
651	20230608	104000	315644400	5680	5670	5680	5670	101
652	20230608	103900	315071720	5670	5670	5670	5670	0
653	20230608	103800	315071720	5670	5670	5670	5670	0
654	20230608	103700	315071720	5670	5670	5670	5670	10
655	20230608	103600	315015020	5670	5680	5680	5660	24
656	20230608	103500	314878930	5680	5680	5680	5680	27
657	20230608	103400	314725570	5680	5680	5680	5680	1
658	20230608	103300	314719890	5660	5660	5660	5660	0
659	20230608	103200	314719890	5660	5680	5680	5660	4
660	20230608	103100	314697200	5690	5690	5690	5690	1
661	20230608	103000	314691510	5660	5690	5690	5650	223
662	20230608	102900	313429280	5690	5690	5690	5690	1
663	20230608	102800	313423590	5650	5680	5680	5650	996
664	20230608	102700	307796090	5650	5650	5650	5650	0
665	20230608	102600	307796090	5650	5670	5670	5650	2038
666	20230608	102500	296280310	5650	5650	5650	5650	10
667	20230608	102400	296223810	5650	5660	5660	5650	202
668	20230608	102300	295082500	5650	5670	5670	5650	79
669	20230608	102200	294634630	5680	5680	5680	5680	5
670	20230608	102100	294606230	5680	5680	5680	5680	2
671	20230608	102000	294594870	5650	5650	5650	5650	0
672	20230608	101900	294594870	5650	5660	5680	5640	2058
673	20230608	101800	282980150	5660	5660	5660	5660	0
674	20230608	101700	282980150	5660	5660	5670	5640	4774
675	20230608	101600	256013380	5670	5670	5670	5670	1
676	20230608	101500	256007710	5680	5680	5680	5680	0
677	20230608	101400	256007710	5680	5660	5680	5660	42
678	20230608	101300	255769970	5670	5670	5670	5670	7
679	20230608	101200	255730280	5670	5670	5670	5670	0
680	20230608	101100	255730280	5670	5670	5670	5670	13
681	20230608	101000	255656570	5670	5670	5670	5670	61
682	20230608	100900	255310700	5660	5660	5660	5660	10
683	20230608	100800	255254100	5670	5660	5670	5660	364
684	20230608	100700	253193690	5670	5670	5670	5670	141
685	20230608	100600	252394220	5670	5690	5690	5670	772
686	20230608	100500	248014460	5680	5680	5680	5680	0
687	20230608	100400	248014460	5680	5680	5680	5680	51
688	20230608	100300	247724780	5680	5680	5680	5670	1118
689	20230608	100200	241384540	5680	5680	5680	5680	133
690	20230608	100100	240629100	5680	5690	5690	5680	152
691	20230608	100000	239765670	5690	5690	5690	5690	1
692	20230608	095900	239759980	5680	5680	5680	5680	600
693	20230608	095800	236351980	5680	5660	5680	5660	57
694	20230608	095700	236029340	5660	5660	5680	5660	135
695	20230608	095600	235265210	5680	5680	5680	5680	0
696	20230608	095500	235265210	5680	5680	5680	5680	13
697	20230608	095400	235191370	5670	5670	5670	5670	0
698	20230608	095300	235191370	5670	5670	5670	5670	11
699	20230608	095200	235129000	5670	5670	5670	5660	220
700	20230608	095100	233883500	5690	5670	5690	5670	107
701	20230608	095000	233276750	5670	5680	5680	5670	433
702	20230608	094900	230821630	5690	5690	5690	5690	3
703	20230608	094800	230804560	5680	5690	5690	5680	3
704	20230608	094700	230787500	5690	5690	5690	5690	52
705	20230608	094600	230491620	5690	5690	5690	5690	71
706	20230608	094500	230087630	5690	5690	5690	5690	200
707	20230608	094400	228949630	5690	5690	5690	5690	0
708	20230608	094300	228949630	5690	5690	5690	5690	15
709	20230608	094200	228864280	5660	5650	5660	5620	739
710	20230608	094100	224700490	5660	5670	5680	5630	10023
711	20230608	094000	168165230	5730	5690	5730	5640	10354
712	20230608	093900	109474070	5680	5690	5690	5680	307
713	20230608	093800	107730190	5710	5710	5710	5710	4
714	20230608	093700	107707350	5710	5710	5710	5710	0
715	20230608	093600	107707350	5710	5690	5710	5680	422
716	20230608	093500	105308270	5710	5710	5710	5710	4
717	20230608	093400	105285430	5710	5710	5710	5710	2
718	20230608	093300	105274010	5690	5690	5690	5690	315
719	20230608	093200	103481660	5700	5700	5700	5700	432
720	20230608	093100	101019260	5720	5720	5720	5720	1
721	20230608	093000	101013540	5700	5700	5700	5700	0
722	20230608	092900	101013540	5700	5700	5700	5700	300
723	20230608	092800	99303540	5700	5700	5700	5700	286
724	20230608	092700	97673340	5700	5700	5700	5700	0
725	20230608	092600	97673340	5700	5700	5700	5700	2
726	20230608	092500	97661940	5700	5690	5700	5680	119
727	20230608	092400	96985100	5700	5690	5700	5690	121
728	20230608	092300	96296600	5700	5700	5700	5700	0
729	20230608	092200	96296600	5700	5690	5700	5690	74
730	20230608	092100	95875460	5700	5700	5700	5700	0
731	20230608	092000	95875460	5700	5700	5700	5700	0
732	20230608	091900	95875460	5700	5680	5700	5680	108
733	20230608	091800	95261890	5690	5690	5690	5680	401
734	20230608	091700	92984080	5720	5680	5720	5680	101
735	20230608	091600	92410360	5680	5720	5720	5680	202
736	20230608	091500	91262910	5680	5680	5680	5680	889
737	20230608	091400	86213390	5680	5720	5720	5680	987
738	20230608	091300	80601770	5710	5710	5710	5710	203
739	20230608	091200	79442640	5700	5720	5760	5700	1285
740	20230608	091100	72106410	5770	5700	5790	5650	6338
741	20230608	091000	36114440	5710	5740	5740	5710	1356
742	20230608	090900	28364000	5710	5710	5710	5710	477
743	20230608	090800	25640330	5710	5710	5710	5710	0
744	20230608	090700	25640330	5710	5730	5730	5710	1042
745	20230608	090600	19688210	5730	5730	5730	5730	6
746	20230608	090500	19653830	5710	5720	5720	5710	224
747	20230608	090400	18373450	5720	5720	5720	5720	20
748	20230608	090300	18259050	5720	5710	5720	5710	73
749	20230608	090200	17841920	5710	5720	5780	5710	1178
750	20230608	090100	11088650	5740	5740	5740	5740	962
751	20230608	090000	5566770	5750	5790	5790	5750	863