KissMeData/357120/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211100	309506660	5570	5570	5570	5570	1003
3	20230614	211000	309506660	5570	5570	5570	5570	0
4	20230614	210900	309506660	5570	5570	5570	5570	0
5	20230614	210800	309506660	5570	5570	5570	5570	0
6	20230614	210700	309506660	5570	5570	5570	5570	0
7	20230614	210600	309506660	5570	5570	5570	5570	0
8	20230614	210500	309506660	5570	5570	5570	5570	0
9	20230614	210400	309506660	5570	5570	5570	5570	0
10	20230614	210300	309506660	5570	5570	5570	5570	0
11	20230614	210200	309506660	5570	5570	5570	5570	0
12	20230614	210100	309506660	5570	5570	5570	5570	0
13	20230614	210000	309506660	5570	5570	5570	5570	0
14	20230614	205900	309506660	5570	5570	5570	5570	0
15	20230614	205800	309506660	5570	5570	5570	5570	0
16	20230614	205700	309506660	5570	5570	5570	5570	0
17	20230614	205600	309506660	5570	5570	5570	5570	0
18	20230614	205500	309506660	5570	5570	5570	5570	0
19	20230614	205400	309506660	5570	5570	5570	5570	0
20	20230614	205300	309506660	5570	5570	5570	5570	0
21	20230614	205200	309506660	5570	5570	5570	5570	0
22	20230614	205100	309506660	5570	5570	5570	5570	0
23	20230614	205000	309506660	5570	5570	5570	5570	0
24	20230614	204900	309506660	5570	5570	5570	5570	0
25	20230614	204800	309506660	5570	5570	5570	5570	0
26	20230614	204700	309506660	5570	5570	5570	5570	0
27	20230614	204600	309506660	5570	5570	5570	5570	0
28	20230614	204500	309506660	5570	5570	5570	5570	0
29	20230614	204400	309506660	5570	5570	5570	5570	0
30	20230614	204300	309506660	5570	5570	5570	5570	0
31	20230614	204200	309506660	5570	5570	5570	5570	0
32	20230614	204100	309506660	5570	5570	5570	5570	1003
33	20230614	204000	309506660	5570	5570	5570	5570	0
34	20230614	203900	309506660	5570	5570	5570	5570	0
35	20230614	203800	309506660	5570	5570	5570	5570	0
36	20230614	203700	309506660	5570	5570	5570	5570	0
37	20230614	203600	309506660	5570	5570	5570	5570	0
38	20230614	203500	309506660	5570	5570	5570	5570	0
39	20230614	203400	309506660	5570	5570	5570	5570	0
40	20230614	203300	309506660	5570	5570	5570	5570	0
41	20230614	203200	309506660	5570	5570	5570	5570	0
42	20230614	203100	309506660	5570	5570	5570	5570	0
43	20230614	203000	309506660	5570	5570	5570	5570	0
44	20230614	202900	309506660	5570	5570	5570	5570	0
45	20230614	202800	309506660	5570	5570	5570	5570	0
46	20230614	202700	309506660	5570	5570	5570	5570	0
47	20230614	202600	309506660	5570	5570	5570	5570	0
48	20230614	202500	309506660	5570	5570	5570	5570	0
49	20230614	202400	309506660	5570	5570	5570	5570	0
50	20230614	202300	309506660	5570	5570	5570	5570	0
51	20230614	202200	309506660	5570	5570	5570	5570	0
52	20230614	202100	309506660	5570	5570	5570	5570	0
53	20230614	202000	309506660	5570	5570	5570	5570	0
54	20230614	201900	309506660	5570	5570	5570	5570	0
55	20230614	201800	309506660	5570	5570	5570	5570	0
56	20230614	201700	309506660	5570	5570	5570	5570	0
57	20230614	201600	309506660	5570	5570	5570	5570	0
58	20230614	201500	309506660	5570	5570	5570	5570	0
59	20230614	201400	309506660	5570	5570	5570	5570	0
60	20230614	201300	309506660	5570	5570	5570	5570	0
61	20230614	201200	309506660	5570	5570	5570	5570	0
62	20230614	201100	309506660	5570	5570	5570	5570	1003
63	20230614	201000	309506660	5570	5570	5570	5570	0
64	20230614	200900	309506660	5570	5570	5570	5570	0
65	20230614	200800	309506660	5570	5570	5570	5570	0
66	20230614	200700	309506660	5570	5570	5570	5570	0
67	20230614	200600	309506660	5570	5570	5570	5570	0
68	20230614	200500	309506660	5570	5570	5570	5570	0
69	20230614	200400	309506660	5570	5570	5570	5570	0
70	20230614	200300	309506660	5570	5570	5570	5570	0
71	20230614	200200	309506660	5570	5570	5570	5570	0
72	20230614	200100	309506660	5570	5570	5570	5570	0
73	20230614	200000	309506660	5570	5570	5570	5570	0
74	20230614	195900	309506660	5570	5570	5570	5570	0
75	20230614	195800	309506660	5570	5570	5570	5570	0
76	20230614	195700	309506660	5570	5570	5570	5570	0
77	20230614	195600	309506660	5570	5570	5570	5570	0
78	20230614	195500	309506660	5570	5570	5570	5570	0
79	20230614	195400	309506660	5570	5570	5570	5570	0
80	20230614	195300	309506660	5570	5570	5570	5570	0
81	20230614	195200	309506660	5570	5570	5570	5570	0
82	20230614	195100	309506660	5570	5570	5570	5570	0
83	20230614	195000	309506660	5570	5570	5570	5570	0
84	20230614	194900	309506660	5570	5570	5570	5570	0
85	20230614	194800	309506660	5570	5570	5570	5570	0
86	20230614	194700	309506660	5570	5570	5570	5570	0
87	20230614	194600	309506660	5570	5570	5570	5570	0
88	20230614	194500	309506660	5570	5570	5570	5570	0
89	20230614	194400	309506660	5570	5570	5570	5570	0
90	20230614	194300	309506660	5570	5570	5570	5570	0
91	20230614	194200	309506660	5570	5570	5570	5570	0
92	20230614	194100	309506660	5570	5570	5570	5570	1003
93	20230614	194000	309506660	5570	5570	5570	5570	0
94	20230614	193900	309506660	5570	5570	5570	5570	0
95	20230614	193800	309506660	5570	5570	5570	5570	0
96	20230614	193700	309506660	5570	5570	5570	5570	0
97	20230614	193600	309506660	5570	5570	5570	5570	0
98	20230614	193500	309506660	5570	5570	5570	5570	0
99	20230614	193400	309506660	5570	5570	5570	5570	0
100	20230614	193300	309506660	5570	5570	5570	5570	0
101	20230614	193200	309506660	5570	5570	5570	5570	0
102	20230614	193100	309506660	5570	5570	5570	5570	0
103	20230614	193000	309506660	5570	5570	5570	5570	0
104	20230614	192900	309506660	5570	5570	5570	5570	0
105	20230614	192800	309506660	5570	5570	5570	5570	0
106	20230614	192700	309506660	5570	5570	5570	5570	0
107	20230614	192600	309506660	5570	5570	5570	5570	0
108	20230614	192500	309506660	5570	5570	5570	5570	0
109	20230614	192400	309506660	5570	5570	5570	5570	0
110	20230614	192300	309506660	5570	5570	5570	5570	0
111	20230614	192200	309506660	5570	5570	5570	5570	0
112	20230614	192100	309506660	5570	5570	5570	5570	0
113	20230614	192000	309506660	5570	5570	5570	5570	0
114	20230614	191900	309506660	5570	5570	5570	5570	0
115	20230614	191800	309506660	5570	5570	5570	5570	0
116	20230614	191700	309506660	5570	5570	5570	5570	0
117	20230614	191600	309506660	5570	5570	5570	5570	0
118	20230614	191500	309506660	5570	5570	5570	5570	0
119	20230614	191400	309506660	5570	5570	5570	5570	0
120	20230614	191300	309506660	5570	5570	5570	5570	0
121	20230614	191200	309506660	5570	5570	5570	5570	0
122	20230614	191100	309506660	5570	5570	5570	5570	1003
123	20230614	191000	309506660	5570	5570	5570	5570	0
124	20230614	190900	309506660	5570	5570	5570	5570	0
125	20230614	190800	309506660	5570	5570	5570	5570	0
126	20230614	190700	309506660	5570	5570	5570	5570	0
127	20230614	190600	309506660	5570	5570	5570	5570	0
128	20230614	190500	309506660	5570	5570	5570	5570	0
129	20230614	190400	309506660	5570	5570	5570	5570	0
130	20230614	190300	309506660	5570	5570	5570	5570	0
131	20230614	190200	309506660	5570	5570	5570	5570	0
132	20230614	190100	309506660	5570	5570	5570	5570	0
133	20230614	190000	309506660	5570	5570	5570	5570	0
134	20230614	185900	309506660	5570	5570	5570	5570	0
135	20230614	185800	309506660	5570	5570	5570	5570	0
136	20230614	185700	309506660	5570	5570	5570	5570	0
137	20230614	185600	309506660	5570	5570	5570	5570	0
138	20230614	185500	309506660	5570	5570	5570	5570	0
139	20230614	185400	309506660	5570	5570	5570	5570	0
140	20230614	185300	309506660	5570	5570	5570	5570	0
141	20230614	185200	309506660	5570	5570	5570	5570	0
142	20230614	185100	309506660	5570	5570	5570	5570	0
143	20230614	185000	309506660	5570	5570	5570	5570	0
144	20230614	184900	309506660	5570	5570	5570	5570	0
145	20230614	184800	309506660	5570	5570	5570	5570	0
146	20230614	184700	309506660	5570	5570	5570	5570	0
147	20230614	184600	309506660	5570	5570	5570	5570	0
148	20230614	184500	309506660	5570	5570	5570	5570	0
149	20230614	184400	309506660	5570	5570	5570	5570	0
150	20230614	184300	309506660	5570	5570	5570	5570	0
151	20230614	184200	309506660	5570	5570	5570	5570	0
152	20230614	184100	309506660	5570	5570	5570	5570	1003
153	20230614	184000	309506660	5570	5570	5570	5570	0
154	20230614	183900	309506660	5570	5570	5570	5570	0
155	20230614	183800	309506660	5570	5570	5570	5570	0
156	20230614	183700	309506660	5570	5570	5570	5570	0
157	20230614	183600	309506660	5570	5570	5570	5570	0
158	20230614	183500	309506660	5570	5570	5570	5570	0
159	20230614	183400	309506660	5570	5570	5570	5570	0
160	20230614	183300	309506660	5570	5570	5570	5570	0
161	20230614	183200	309506660	5570	5570	5570	5570	0
162	20230614	183100	309506660	5570	5570	5570	5570	0
163	20230614	183000	309506660	5570	5570	5570	5570	0
164	20230614	182900	309506660	5570	5570	5570	5570	0
165	20230614	182800	309506660	5570	5570	5570	5570	0
166	20230614	182700	309506660	5570	5570	5570	5570	0
167	20230614	182600	309506660	5570	5570	5570	5570	0
168	20230614	182500	309506660	5570	5570	5570	5570	0
169	20230614	182400	309506660	5570	5570	5570	5570	0
170	20230614	182300	309506660	5570	5570	5570	5570	0
171	20230614	182200	309506660	5570	5570	5570	5570	0
172	20230614	182100	309506660	5570	5570	5570	5570	0
173	20230614	182000	309506660	5570	5570	5570	5570	0
174	20230614	181900	309506660	5570	5570	5570	5570	0
175	20230614	181800	309506660	5570	5570	5570	5570	0
176	20230614	181700	309506660	5570	5570	5570	5570	0
177	20230614	181600	309506660	5570	5570	5570	5570	0
178	20230614	181500	309506660	5570	5570	5570	5570	0
179	20230614	181400	309506660	5570	5570	5570	5570	0
180	20230614	181300	309506660	5570	5570	5570	5570	0
181	20230614	181200	309506660	5570	5570	5570	5570	0
182	20230614	181100	309506660	5570	5570	5570	5570	1003
183	20230614	181000	309506660	5570	5570	5570	5570	0
184	20230614	180900	309506660	5570	5570	5570	5570	0
185	20230614	180800	309506660	5570	5570	5570	5570	0
186	20230614	180700	309506660	5570	5570	5570	5570	0
187	20230614	180600	309506660	5570	5570	5570	5570	0
188	20230614	180500	309506660	5570	5570	5570	5570	0
189	20230614	180400	309506660	5570	5570	5570	5570	0
190	20230614	180300	309506660	5570	5570	5570	5570	0
191	20230614	180200	309506660	5570	5570	5570	5570	0
192	20230614	180100	309506660	5570	5570	5570	5570	0
193	20230614	180000	309506660	5570	5570	5570	5570	0
194	20230614	175900	309506660	5570	5570	5570	5570	0
195	20230614	175800	309506660	5570	5570	5570	5570	0
196	20230614	175700	309506660	5570	5570	5570	5570	0
197	20230614	175600	309506660	5570	5570	5570	5570	0
198	20230614	175500	309506660	5570	5570	5570	5570	0
199	20230614	175400	309506660	5570	5570	5570	5570	0
200	20230614	175300	309506660	5570	5570	5570	5570	0
201	20230614	175200	309506660	5570	5570	5570	5570	0
202	20230614	175100	309506660	5570	5570	5570	5570	0
203	20230614	175000	309506660	5570	5570	5570	5570	0
204	20230614	174900	309506660	5570	5570	5570	5570	0
205	20230614	174800	309506660	5570	5570	5570	5570	0
206	20230614	174700	309506660	5570	5570	5570	5570	0
207	20230614	174600	309506660	5570	5570	5570	5570	0
208	20230614	174500	309506660	5570	5570	5570	5570	0
209	20230614	174400	309506660	5570	5570	5570	5570	0
210	20230614	174300	309506660	5570	5570	5570	5570	0
211	20230614	174200	309506660	5570	5570	5570	5570	0
212	20230614	174100	309506660	5570	5570	5570	5570	1003
213	20230614	174000	309506660	5570	5570	5570	5570	0
214	20230614	173900	309506660	5570	5570	5570	5570	0
215	20230614	173800	309506660	5570	5570	5570	5570	0
216	20230614	173700	309506660	5570	5570	5570	5570	0
217	20230614	173600	309506660	5570	5570	5570	5570	0
218	20230614	173500	309506660	5570	5570	5570	5570	0
219	20230614	173400	309506660	5570	5570	5570	5570	0
220	20230614	173300	309506660	5570	5570	5570	5570	0
221	20230614	173200	309506660	5570	5570	5570	5570	0
222	20230614	173100	309506660	5570	5570	5570	5570	0
223	20230614	173000	309506660	5570	5570	5570	5570	0
224	20230614	172900	309506660	5570	5570	5570	5570	0
225	20230614	172800	309506660	5570	5570	5570	5570	0
226	20230614	172700	309506660	5570	5570	5570	5570	0
227	20230614	172600	309506660	5570	5570	5570	5570	0
228	20230614	172500	309506660	5570	5570	5570	5570	0
229	20230614	172400	309506660	5570	5570	5570	5570	0
230	20230614	172300	309506660	5570	5570	5570	5570	0
231	20230614	172200	309506660	5570	5570	5570	5570	0
232	20230614	172100	309506660	5570	5570	5570	5570	0
233	20230614	172000	309506660	5570	5570	5570	5570	0
234	20230614	171900	309506660	5570	5570	5570	5570	0
235	20230614	171800	309506660	5570	5570	5570	5570	0
236	20230614	171700	309506660	5570	5570	5570	5570	0
237	20230614	171600	309506660	5570	5570	5570	5570	0
238	20230614	171500	309506660	5570	5570	5570	5570	0
239	20230614	171400	309506660	5570	5570	5570	5570	0
240	20230614	171300	309506660	5570	5570	5570	5570	0
241	20230614	171200	309506660	5570	5570	5570	5570	0
242	20230614	171100	309506660	5570	5570	5570	5570	1003
243	20230614	171000	309506660	5570	5570	5570	5570	0
244	20230614	170900	309506660	5570	5570	5570	5570	0
245	20230614	170800	309506660	5570	5570	5570	5570	0
246	20230614	170700	309506660	5570	5570	5570	5570	0
247	20230614	170600	309506660	5570	5570	5570	5570	0
248	20230614	170500	309506660	5570	5570	5570	5570	0
249	20230614	170400	309506660	5570	5570	5570	5570	0
250	20230614	170300	309506660	5570	5570	5570	5570	0
251	20230614	170200	309506660	5570	5570	5570	5570	0
252	20230614	170100	309506660	5570	5570	5570	5570	0
253	20230614	170000	309506660	5570	5570	5570	5570	0
254	20230614	165900	309506660	5570	5570	5570	5570	0
255	20230614	165800	309506660	5570	5570	5570	5570	0
256	20230614	165700	309506660	5570	5570	5570	5570	0
257	20230614	165600	309506660	5570	5570	5570	5570	0
258	20230614	165500	309506660	5570	5570	5570	5570	0
259	20230614	165400	309506660	5570	5570	5570	5570	0
260	20230614	165300	309506660	5570	5570	5570	5570	0
261	20230614	165200	309506660	5570	5570	5570	5570	0
262	20230614	165100	309506660	5570	5570	5570	5570	0
263	20230614	165000	309506660	5570	5570	5570	5570	0
264	20230614	164900	309506660	5570	5570	5570	5570	0
265	20230614	164800	309506660	5570	5570	5570	5570	0
266	20230614	164700	309506660	5570	5570	5570	5570	0
267	20230614	164600	309506660	5570	5570	5570	5570	0
268	20230614	164500	309506660	5570	5570	5570	5570	0
269	20230614	164400	309506660	5570	5570	5570	5570	0
270	20230614	164300	309506660	5570	5570	5570	5570	0
271	20230614	164200	309506660	5570	5570	5570	5570	0
272	20230614	164100	309506660	5570	5570	5570	5570	1003
273	20230614	164000	309506660	5570	5570	5570	5570	0
274	20230614	163900	309506660	5570	5570	5570	5570	0
275	20230614	163800	309506660	5570	5570	5570	5570	0
276	20230614	163700	309506660	5570	5570	5570	5570	0
277	20230614	163600	309506660	5570	5570	5570	5570	0
278	20230614	163500	309506660	5570	5570	5570	5570	0
279	20230614	163400	309506660	5570	5570	5570	5570	0
280	20230614	163300	309506660	5570	5570	5570	5570	0
281	20230614	163200	309506660	5570	5570	5570	5570	0
282	20230614	163100	309506660	5570	5570	5570	5570	0
283	20230614	163000	309506660	5570	5570	5570	5570	0
284	20230614	162900	309506660	5570	5570	5570	5570	0
285	20230614	162800	309506660	5570	5570	5570	5570	0
286	20230614	162700	309506660	5570	5570	5570	5570	0
287	20230614	162600	309506660	5570	5570	5570	5570	0
288	20230614	162500	309506660	5570	5570	5570	5570	0
289	20230614	162400	309506660	5570	5570	5570	5570	0
290	20230614	162300	309506660	5570	5570	5570	5570	0
291	20230614	162200	309506660	5570	5570	5570	5570	0
292	20230614	162100	309506660	5570	5570	5570	5570	0
293	20230614	162000	309506660	5570	5570	5570	5570	0
294	20230614	161900	309506660	5570	5570	5570	5570	0
295	20230614	161800	309506660	5570	5570	5570	5570	0
296	20230614	161700	309506660	5570	5570	5570	5570	0
297	20230614	161600	309506660	5570	5570	5570	5570	0
298	20230614	161500	309506660	5570	5570	5570	5570	0
299	20230614	161400	309506660	5570	5570	5570	5570	0
300	20230614	161300	309506660	5570	5570	5570	5570	0
301	20230614	161200	309506660	5570	5570	5570	5570	0
302	20230614	161100	309506660	5570	5570	5570	5570	1003
303	20230614	161000	309506660	5570	5570	5570	5570	0
304	20230614	160900	309506660	5570	5570	5570	5570	0
305	20230614	160800	309506660	5570	5570	5570	5570	0
306	20230614	160700	309506660	5570	5570	5570	5570	0
307	20230614	160600	309506660	5570	5570	5570	5570	0
308	20230614	160500	309506660	5570	5570	5570	5570	0
309	20230614	160400	309506660	5570	5570	5570	5570	0
310	20230614	160300	309506660	5570	5570	5570	5570	0
311	20230614	160200	309506660	5570	5570	5570	5570	0
312	20230614	160100	309506660	5570	5570	5570	5570	0
313	20230614	160000	309506660	5570	5570	5570	5570	0
314	20230614	155900	309506660	5570	5570	5570	5570	0
315	20230614	155800	309506660	5570	5570	5570	5570	0
316	20230614	155700	309506660	5570	5570	5570	5570	0
317	20230614	155600	309506660	5570	5570	5570	5570	0
318	20230614	155500	309506660	5570	5570	5570	5570	0
319	20230614	155400	309506660	5570	5570	5570	5570	0
320	20230614	155300	309506660	5570	5570	5570	5570	0
321	20230614	155200	309506660	5570	5570	5570	5570	0
322	20230614	155100	309506660	5570	5570	5570	5570	0
323	20230614	155000	309506660	5570	5570	5570	5570	0
324	20230614	154900	309506660	5570	5570	5570	5570	0
325	20230614	154800	309506660	5570	5570	5570	5570	0
326	20230614	154700	309506660	5570	5570	5570	5570	0
327	20230614	154600	309506660	5570	5570	5570	5570	0
328	20230614	154500	309506660	5570	5570	5570	5570	0
329	20230614	154400	309506660	5570	5570	5570	5570	0
330	20230614	154300	309506660	5570	5570	5570	5570	0
331	20230614	154200	309506660	5570	5570	5570	5570	0
332	20230614	154100	309506660	5570	5570	5570	5570	1003
333	20230614	154000	309506660	5570	5570	5570	5570	0
334	20230614	153900	309506660	5570	5570	5570	5570	0
335	20230614	153800	309506660	5570	5570	5570	5570	0
336	20230614	153700	309506660	5570	5570	5570	5570	0
337	20230614	153600	309506660	5570	5570	5570	5570	0
338	20230614	153500	309506660	5570	5570	5570	5570	0
339	20230614	153400	309506660	5570	5570	5570	5570	0
340	20230614	153300	309506660	5570	5570	5570	5570	0
341	20230614	153200	309506660	5570	5570	5570	5570	0
342	20230614	153100	309506660	5570	5570	5570	5570	0
343	20230614	153000	309506660	5570	5570	5570	5570	1003
344	20230614	152900	303919950	5560	5560	5560	5560	0
345	20230614	152800	303919950	5560	5560	5560	5560	0
346	20230614	152700	303919950	5560	5560	5560	5560	0
347	20230614	152600	303919950	5560	5560	5560	5560	0
348	20230614	152500	303919950	5560	5560	5560	5560	0
349	20230614	152400	303919950	5560	5560	5560	5560	0
350	20230614	152300	303919950	5560	5560	5560	5560	0
351	20230614	152200	303919950	5560	5560	5560	5560	0
352	20230614	152100	303919950	5560	5560	5560	5560	0
353	20230614	152000	303919950	5560	5560	5560	5560	0
354	20230614	151900	303919950	5560	5560	5560	5560	0
355	20230614	151800	303919950	5560	5560	5560	5550	370
356	20230614	151700	301863750	5550	5560	5560	5530	155
357	20230614	151600	301004710	5560	5560	5560	5530	1912
358	20230614	151500	290426550	5560	5540	5560	5530	180
359	20230614	151400	289427750	5560	5530	5560	5530	1507
360	20230614	151300	281090230	5530	5560	5560	5530	180
361	20230614	151200	280091640	5530	5560	5560	5530	103
362	20230614	151100	279521360	5560	5560	5560	5530	293
363	20230614	151000	277893910	5540	5530	5560	5530	728
364	20230614	150900	273863750	5560	5540	5560	5530	1733
365	20230614	150800	264276590	5530	5560	5560	5530	104
366	20230614	150700	263700400	5560	5530	5560	5530	123
367	20230614	150600	263018920	5530	5530	5530	5530	80
368	20230614	150500	262576520	5560	5530	5560	5530	203
369	20230614	150400	261450240	5530	5560	5560	5530	250
370	20230614	150300	260062290	5530	5550	5560	5530	329
371	20230614	150200	258235570	5550	5560	5560	5550	96
372	20230614	150100	257702610	5550	5560	5560	5550	106
373	20230614	150000	257114050	5550	5550	5550	5550	128
374	20230614	145900	256403650	5550	5560	5560	5550	103
375	20230614	145800	255831770	5560	5550	5560	5550	152
376	20230614	145700	254987740	5550	5550	5550	5550	105
377	20230614	145600	254404990	5540	5540	5550	5540	984
378	20230614	145500	248953390	5550	5560	5560	5550	102
379	20230614	145400	248386290	5560	5560	5560	5550	197
380	20230614	145300	247291770	5550	5550	5550	5550	80
381	20230614	145200	246847770	5560	5560	5560	5550	118
382	20230614	145100	246192490	5550	5550	5550	5550	80
383	20230614	145000	245748490	5550	5550	5560	5550	248
384	20230614	144900	244370610	5550	5550	5550	5550	140
385	20230614	144800	243593610	5550	5550	5550	5550	80
386	20230614	144700	243149610	5560	5560	5560	5550	157
387	20230614	144600	242277490	5560	5560	5560	5550	269
388	20230614	144500	240782650	5560	5550	5560	5550	134
389	20230614	144400	240038690	5540	5550	5550	5540	180
390	20230614	144300	239040490	5540	5550	5550	5540	208
391	20230614	144200	237886890	5550	5540	5550	5540	180
392	20230614	144100	236888690	5550	5550	5550	5540	164
393	20230614	144000	235979440	5540	5550	5550	5540	115
394	20230614	143900	235341990	5540	5550	5550	5540	280
395	20230614	143800	233788790	5550	5550	5550	5540	323
396	20230614	143700	231996940	5540	5550	5550	5540	139
397	20230614	143600	231226290	5550	5540	5550	5540	287
398	20230614	143500	229635040	5540	5540	5540	5540	80
399	20230614	143400	229191840	5550	5540	5550	5540	302
400	20230614	143300	227516540	5550	5550	5550	5540	258
401	20230614	143200	226085440	5540	5550	5550	5540	504
402	20230614	143100	223293040	5540	5540	5540	5530	280
403	20230614	143000	221742640	5540	5550	5550	5540	115
404	20230614	142900	221105190	5550	5540	5550	5530	363
405	20230614	142800	219092940	5540	5530	5540	5530	86
406	20230614	142700	218617320	5540	5550	5550	5540	176
407	20230614	142600	217641280	5550	5540	5550	5540	135
408	20230614	142500	216893030	5540	5550	5550	5540	103
409	20230614	142400	216322180	5540	5530	5540	5530	88
410	20230614	142300	215835460	5540	5550	5550	5540	417
411	20230614	142200	213521830	5540	5530	5540	5530	174
412	20230614	142100	212558670	5530	5530	5530	5530	80
413	20230614	142000	212116270	5540	5550	5550	5540	177
414	20230614	141900	211134690	5550	5540	5550	5540	115
415	20230614	141800	210497240	5540	5540	5540	5530	116
416	20230614	141700	209855400	5540	5540	5540	5540	100
417	20230614	141600	209301400	5540	5540	5550	5540	370
418	20230614	141500	207248600	5540	5540	5550	5540	130
419	20230614	141400	206528240	5540	5530	5540	5530	105
420	20230614	141300	205947340	5530	5540	5540	5530	115
421	20230614	141200	205311040	5540	5540	5540	5540	120
422	20230614	141100	204646240	5550	5540	5550	5540	147
423	20230614	141000	203831190	5540	5540	5540	5540	119
424	20230614	140900	203171930	5540	5540	5550	5540	207
425	20230614	140800	202023890	5540	5540	5540	5540	159
426	20230614	140700	201143030	5550	5540	5550	5540	180
427	20230614	140600	200144830	5550	5540	5550	5540	96
428	20230614	140500	199612830	5530	5550	5550	5530	103
429	20230614	140400	199042780	5530	5540	5540	5530	217
430	20230614	140300	197841400	5540	5540	5550	5540	233
431	20230614	140200	196549140	5540	5540	5550	5540	107
432	20230614	140100	195956010	5540	5540	5540	5540	159
433	20230614	140000	195075150	5550	5540	5550	5530	114
434	20230614	135900	194443470	5540	5550	5550	5540	174
435	20230614	135800	193478720	5550	5530	5550	5530	103
436	20230614	135700	192908670	5530	5540	5540	5530	280
437	20230614	135600	191358270	5540	5550	5550	5540	60
438	20230614	135500	191025620	5530	5530	5550	5530	430
439	20230614	135400	188642320	5540	5540	5540	5530	148
440	20230614	135300	187823200	5530	5530	5530	5530	80
441	20230614	135200	187380800	5540	5550	5550	5540	163
442	20230614	135100	186476620	5550	5550	5550	5540	139
443	20230614	135000	185706060	5540	5550	5550	5540	124
444	20230614	134900	185018660	5550	5550	5550	5550	160
445	20230614	134800	184130660	5540	5540	5540	5540	78
446	20230614	134700	183698540	5540	5540	5540	5540	121
447	20230614	134600	183028200	5540	5540	5540	5540	144
448	20230614	134500	182230440	5540	5540	5540	5540	110
449	20230614	134400	181621040	5540	5540	5540	5540	117
450	20230614	134300	180972860	5540	5540	5540	5540	116
451	20230614	134200	180330220	5540	5540	5540	5540	165
452	20230614	134100	179416120	5540	5540	5540	5540	114
453	20230614	134000	178784560	5540	5540	5540	5540	23
454	20230614	133900	178657140	5540	5540	5540	5540	0
455	20230614	133800	178657140	5540	5540	5540	5540	56
456	20230614	133700	178346900	5540	5540	5540	5540	44
457	20230614	133600	178103140	5540	5540	5540	5540	55
458	20230614	133500	177798440	5540	5540	5540	5540	35
459	20230614	133400	177604540	5540	5540	5540	5540	70
460	20230614	133300	177216740	5540	5540	5540	5540	67
461	20230614	133200	176845560	5540	5540	5540	5540	0
462	20230614	133100	176845560	5540	5540	5540	5540	58
463	20230614	133000	176524240	5540	5540	5540	5540	0
464	20230614	132900	176524240	5540	5540	5540	5540	82
465	20230614	132800	176069960	5540	5540	5540	5540	61
466	20230614	132700	175732020	5540	5540	5540	5540	94
467	20230614	132600	175211260	5540	5540	5540	5540	0
468	20230614	132500	175211260	5540	5540	5540	5540	35
469	20230614	132400	175017360	5540	5540	5540	5540	67
470	20230614	132300	174646180	5530	5530	5530	5530	1298
471	20230614	132200	167468240	5530	5530	5530	5530	25
472	20230614	132100	167329990	5520	5520	5520	5520	58
473	20230614	132000	167009830	5530	5530	5530	5530	138
474	20230614	131900	166246690	5510	5520	5520	5510	230
475	20230614	131800	164978710	5530	5530	5530	5530	57
476	20230614	131700	164663500	5530	5530	5530	5530	0
477	20230614	131600	164663500	5530	5530	5530	5530	44
478	20230614	131500	164420180	5530	5530	5530	5530	24
479	20230614	131400	164287460	5530	5530	5530	5530	35
480	20230614	131300	164093910	5530	5530	5530	5520	344
481	20230614	131200	162194470	5530	5530	5530	5530	44
482	20230614	131100	161951150	5530	5530	5530	5530	56
483	20230614	131000	161641470	5530	5530	5530	5530	0
484	20230614	130900	161641470	5530	5530	5530	5530	24
485	20230614	130800	161508750	5530	5530	5530	5530	36
486	20230614	130700	161309670	5530	5530	5530	5530	44
487	20230614	130600	161066350	5530	5530	5530	5530	110
488	20230614	130500	160458050	5530	5530	5530	5530	17
489	20230614	130400	160364040	5530	5530	5530	5530	23
490	20230614	130300	160236850	5530	5530	5530	5530	44
491	20230614	130200	159993530	5530	5530	5530	5530	22
492	20230614	130100	159871870	5510	5510	5510	5510	30
493	20230614	130000	159706570	5510	5510	5510	5510	24
494	20230614	125900	159574330	5510	5510	5510	5510	115
495	20230614	125800	158940680	5510	5510	5510	5510	46
496	20230614	125700	158687220	5510	5510	5510	5510	51
497	20230614	125600	158406210	5510	5510	5510	5510	0
498	20230614	125500	158406210	5510	5510	5510	5510	44
499	20230614	125400	158163770	5510	5510	5510	5510	79
500	20230614	125300	157728480	5510	5510	5510	5510	21
501	20230614	125200	157612770	5510	5520	5520	5510	313
502	20230614	125100	155887730	5530	5530	5530	5530	24
503	20230614	125000	155755010	5530	5530	5530	5530	111
504	20230614	124900	155141180	5520	5530	5530	5520	22
505	20230614	124800	155019530	5520	5520	5520	5520	3
506	20230614	124700	155002970	5530	5530	5530	5530	35
507	20230614	124600	154809420	5530	5530	5530	5530	69
508	20230614	124500	154427850	5530	5530	5530	5530	70
509	20230614	124400	154040750	5530	5530	5530	5530	58
510	20230614	124300	153720010	5530	5530	5530	5530	17
511	20230614	124200	153626000	5530	5530	5530	5530	82
512	20230614	124100	153172540	5530	5530	5530	5530	5
513	20230614	124000	153144890	5530	5530	5530	5530	56
514	20230614	123900	152835210	5530	5530	5530	5530	70
515	20230614	123800	152448110	5530	5530	5530	5530	0
516	20230614	123700	152448110	5530	5530	5530	5530	65
517	20230614	123600	152088660	5510	5500	5510	5500	101
518	20230614	123500	151532160	5510	5510	5510	5510	37
519	20230614	123400	151328290	5510	5510	5510	5510	16
520	20230614	123300	151240130	5510	5510	5510	5510	101
521	20230614	123200	150683620	5510	5510	5510	5510	71
522	20230614	123100	150292410	5510	5510	5510	5510	25
523	20230614	123000	150154660	5500	5520	5520	5500	283
524	20230614	122900	148595910	5530	5530	5530	5530	44
525	20230614	122800	148352590	5530	5530	5530	5530	23
526	20230614	122700	148225400	5530	5530	5530	5530	68
527	20230614	122600	147849360	5530	5530	5530	5530	21
528	20230614	122500	147733230	5530	5530	5530	5530	114
529	20230614	122400	147102810	5530	5530	5530	5530	22
530	20230614	122300	146981150	5530	5530	5530	5530	35
531	20230614	122200	146787600	5530	5530	5530	5530	24
532	20230614	122100	146654880	5530	5530	5530	5530	0
533	20230614	122000	146654880	5530	5530	5530	5530	79
534	20230614	121900	146218010	5530	5530	5530	5530	60
535	20230614	121800	145886210	5530	5530	5530	5530	70
536	20230614	121700	145499110	5530	5530	5530	5530	25
537	20230614	121600	145360860	5520	5520	5520	5520	694
538	20230614	121500	141529980	5520	5520	5520	5520	24
539	20230614	121400	141397500	5520	5520	5520	5520	0
540	20230614	121300	141397500	5520	5520	5520	5520	60
541	20230614	121200	141066300	5520	5520	5520	5520	61
542	20230614	121100	140729580	5520	5520	5520	5520	86
543	20230614	121000	140254860	5520	5520	5520	5520	22
544	20230614	120900	140133420	5520	5520	5520	5520	35
545	20230614	120800	139940220	5520	5520	5520	5520	24
546	20230614	120700	139807740	5520	5510	5520	5510	45
547	20230614	120600	139559350	5520	5520	5520	5520	59
548	20230614	120500	139233670	5520	5520	5520	5520	0
549	20230614	120400	139233670	5520	5520	5520	5520	128
550	20230614	120300	138527110	5520	5520	5520	5520	79
551	20230614	120200	138091030	5520	5520	5520	5520	0
552	20230614	120100	138091030	5520	5520	5520	5520	22
553	20230614	120000	137969590	5520	5520	5520	5520	0
554	20230614	115900	137969590	5520	5520	5520	5520	101
555	20230614	115800	137412070	5520	5520	5520	5520	0
556	20230614	115700	137412070	5520	5520	5520	5520	96
557	20230614	115600	136882150	5520	5520	5520	5520	67
558	20230614	115500	136512310	5520	5520	5520	5510	77
559	20230614	115400	136087380	5520	5520	5520	5520	0
560	20230614	115300	136087380	5520	5520	5520	5520	0
561	20230614	115200	136087380	5520	5520	5520	5520	56
562	20230614	115100	135778260	5520	5520	5520	5520	1
563	20230614	115000	135772740	5520	5520	5520	5520	141
564	20230614	114900	134994420	5520	5520	5520	5520	52
565	20230614	114800	134707380	5520	5520	5520	5520	38
566	20230614	114700	134497620	5520	5520	5520	5520	0
567	20230614	114600	134497620	5520	5520	5520	5520	67
568	20230614	114500	134127780	5520	5520	5520	5520	35
569	20230614	114400	133934580	5520	5520	5520	5520	22
570	20230614	114300	133813140	5520	5520	5520	5520	70
571	20230614	114200	133426740	5520	5520	5520	5520	79
572	20230614	114100	132990660	5520	5520	5520	5520	38
573	20230614	114000	132780900	5510	5510	5510	5510	132
574	20230614	113900	132053580	5510	5520	5520	5510	25
575	20230614	113800	131915590	5520	5520	5520	5520	49
576	20230614	113700	131645110	5510	5510	5510	5510	544
577	20230614	113600	128647670	5500	5500	5500	5500	18
578	20230614	113500	128548670	5500	5520	5520	5500	108
579	20230614	113400	127953730	5520	5520	5520	5520	0
580	20230614	113300	127953730	5520	5520	5520	5520	61
581	20230614	113200	127617010	5520	5520	5520	5520	25
582	20230614	113100	127479010	5490	5520	5520	5490	4000
583	20230614	113000	105503970	5530	5530	5530	5530	24
584	20230614	112900	105371250	5530	5530	5530	5530	114
585	20230614	112800	104740830	5530	5520	5530	5520	26
586	20230614	112700	104597080	5530	5530	5530	5530	35
587	20230614	112600	104403530	5540	5540	5540	5540	37
588	20230614	112500	104198550	5540	5540	5540	5540	61
589	20230614	112400	103860610	5540	5540	5540	5540	0
590	20230614	112300	103860610	5540	5530	5540	5510	2224
591	20230614	112200	91605120	5540	5540	5540	5540	106
592	20230614	112100	91017880	5540	5540	5540	5540	22
593	20230614	112000	90896000	5540	5540	5540	5540	44
594	20230614	111900	90652240	5540	5540	5540	5540	22
595	20230614	111800	90530360	5540	5540	5540	5540	267
596	20230614	111700	89051180	5540	5540	5540	5540	24
597	20230614	111600	88918220	5540	5540	5540	5540	44
598	20230614	111500	88674460	5540	5540	5540	5540	105
599	20230614	111400	88092760	5540	5540	5540	5540	22
600	20230614	111300	87970880	5540	5540	5540	5540	0
601	20230614	111200	87970880	5540	5540	5540	5540	69
602	20230614	111100	87588620	5540	5540	5540	5540	35
603	20230614	111000	87394720	5540	5540	5540	5540	56
604	20230614	110900	87084480	5540	5540	5540	5540	0
605	20230614	110800	87084480	5540	5540	5540	5540	170
606	20230614	110700	86142680	5540	5540	5540	5540	2
607	20230614	110600	86131600	5540	5540	5540	5540	0
608	20230614	110500	86131600	5540	5540	5540	5540	22
609	20230614	110400	86009720	5540	5540	5540	5540	35
610	20230614	110300	85815820	5540	5540	5540	5540	68
611	20230614	110200	85439100	5540	5540	5540	5540	43
612	20230614	110100	85200880	5540	5540	5540	5540	129
613	20230614	110000	84486220	5540	5540	5540	5540	0
614	20230614	105900	84486220	5540	5540	5540	5540	68
615	20230614	105800	84109500	5540	5540	5540	5540	35
616	20230614	105700	83915600	5540	5540	5540	5540	0
617	20230614	105600	83915600	5540	5540	5540	5540	23
618	20230614	105500	83788180	5540	5540	5540	5530	147
619	20230614	105400	82973810	5540	5540	5540	5540	58
620	20230614	105300	82652490	5540	5540	5540	5540	0
621	20230614	105200	82652490	5540	5540	5540	5540	24
622	20230614	105100	82519530	5540	5540	5540	5540	79
623	20230614	105000	82081870	5540	5540	5540	5540	126
624	20230614	104900	81383830	5540	5540	5540	5540	0
625	20230614	104800	81383830	5540	5540	5540	5540	70
626	20230614	104700	80996030	5540	5540	5540	5540	79
627	20230614	104600	80558370	5540	5520	5540	5520	959
628	20230614	104500	75263810	5520	5510	5520	5510	425
629	20230614	104400	72921820	5520	5520	5520	5520	36
630	20230614	104300	72723100	5520	5510	5520	5510	25
631	20230614	104200	72585110	5520	5520	5520	5520	44
632	20230614	104100	72342230	5520	5540	5540	5520	558
633	20230614	104000	69259220	5540	5540	5540	5540	35
634	20230614	103900	69065320	5540	5540	5540	5540	62
635	20230614	103800	68721840	5540	5540	5540	5540	44
636	20230614	103700	68478080	5540	5540	5540	5540	35
637	20230614	103600	68284180	5540	5540	5540	5540	22
638	20230614	103500	68162300	5540	5540	5540	5540	10
639	20230614	103400	68106900	5540	5540	5540	5540	141
640	20230614	103300	67325760	5540	5540	5540	5540	44
641	20230614	103200	67082000	5540	5540	5540	5540	54
642	20230614	103100	66782840	5540	5540	5540	5540	2
643	20230614	103000	66771760	5540	5540	5540	5540	114
644	20230614	102900	66140200	5540	5540	5540	5540	134
645	20230614	102800	65397840	5540	5540	5540	5540	0
646	20230614	102700	65397840	5540	5540	5540	5540	129
647	20230614	102600	64683180	5540	5540	5540	5540	0
648	20230614	102500	64683180	5540	5540	5540	5540	67
649	20230614	102400	64312000	5540	5540	5540	5540	33
650	20230614	102300	64129180	5540	5540	5540	5540	58
651	20230614	102200	63807860	5540	5540	5540	5540	0
652	20230614	102100	63807860	5540	5540	5540	5540	70
653	20230614	102000	63420060	5540	5540	5540	5540	105
654	20230614	101900	62838360	5530	5530	5530	5530	0
655	20230614	101800	62838360	5530	5530	5530	5520	18
656	20230614	101700	62738830	5530	5540	5540	5530	48
657	20230614	101600	62473040	5540	5530	5540	5530	2599
658	20230614	101500	48099580	5540	5540	5540	5540	0
659	20230614	101400	48099580	5540	5540	5540	5540	21
660	20230614	101300	47983240	5540	5540	5540	5540	105
661	20230614	101200	47401540	5540	5540	5540	5540	67
662	20230614	101100	47030360	5540	5540	5540	5540	0
663	20230614	101000	47030360	5540	5540	5540	5540	35
664	20230614	100900	46836460	5540	5540	5540	5540	54
665	20230614	100800	46537300	5540	5540	5540	5540	48
666	20230614	100700	46271380	5540	5540	5540	5540	28
667	20230614	100600	46116260	5540	5540	5540	5540	105
668	20230614	100500	45534560	5540	5540	5540	5540	26
669	20230614	100400	45390520	5540	5540	5540	5540	64
670	20230614	100300	45035960	5540	5540	5540	5540	56
671	20230614	100200	44725720	5530	5530	5530	5530	200
672	20230614	100100	43619720	5540	5540	5540	5540	34
673	20230614	100000	43431360	5540	5540	5540	5540	24
674	20230614	095900	43298400	5540	5540	5540	5540	149
675	20230614	095800	42472940	5540	5530	5540	5530	944
676	20230614	095700	37252380	5530	5530	5530	5530	0
677	20230614	095600	37252380	5530	5530	5530	5530	58
678	20230614	095500	36931640	5530	5530	5530	5530	44
679	20230614	095400	36688320	5530	5530	5530	5530	25
680	20230614	095300	36550070	5530	5530	5530	5530	67
681	20230614	095200	36179560	5530	5530	5530	5530	71
682	20230614	095100	35786930	5530	5530	5530	5530	66
683	20230614	095000	35421950	5520	5530	5530	5520	562
684	20230614	094900	32319240	5540	5540	5540	5540	57
685	20230614	094800	32003460	5540	5540	5540	5540	0
686	20230614	094700	32003460	5540	5540	5540	5540	60
687	20230614	094600	31671060	5540	5540	5540	5540	115
688	20230614	094500	31033960	5540	5540	5540	5540	93
689	20230614	094400	30518740	5540	5540	5540	5540	0
690	20230614	094300	30518740	5540	5540	5540	5540	31
691	20230614	094200	30347000	5550	5530	5550	5530	42
692	20230614	094100	30114190	5530	5530	5530	5530	0
693	20230614	094000	30114190	5530	5530	5530	5530	90
694	20230614	093900	29616490	5530	5550	5550	5530	106
695	20230614	093800	29029080	5550	5550	5550	5540	175
696	20230614	093700	28057870	5550	5550	5550	5550	0
697	20230614	093600	28057870	5550	5550	5550	5550	0
698	20230614	093500	28057870	5550	5550	5550	5550	0
699	20230614	093400	28057870	5550	5550	5550	5550	5
700	20230614	093300	28030120	5550	5550	5550	5550	3
701	20230614	093200	28013470	5540	5540	5540	5540	10
702	20230614	093100	27958070	5550	5550	5550	5550	15
703	20230614	093000	27874820	5560	5560	5560	5560	42
704	20230614	092900	27641300	5560	5560	5560	5560	0
705	20230614	092800	27641300	5560	5560	5560	5560	1
706	20230614	092700	27635740	5550	5560	5560	5550	410
707	20230614	092600	25356160	5560	5560	5560	5560	160
708	20230614	092500	24466560	5570	5570	5570	5570	101
709	20230614	092400	23903990	5570	5570	5570	5570	0
710	20230614	092300	23903990	5570	5570	5570	5570	33
711	20230614	092200	23720180	5560	5560	5560	5560	5
712	20230614	092100	23692380	5570	5570	5570	5570	28
713	20230614	092000	23536420	5570	5570	5570	5570	224
714	20230614	091900	22288740	5570	5570	5570	5570	2
715	20230614	091800	22277600	5570	5570	5570	5570	21
716	20230614	091700	22160630	5570	5570	5570	5570	8
717	20230614	091600	22116070	5570	5570	5570	5570	4
718	20230614	091500	22093790	5570	5550	5570	5550	886
719	20230614	091400	17160550	5550	5550	5550	5550	0
720	20230614	091300	17160550	5550	5550	5550	5550	0
721	20230614	091200	17160550	5550	5550	5550	5550	21
722	20230614	091100	17044000	5550	5550	5550	5550	0
723	20230614	091000	17044000	5550	5550	5550	5550	0
724	20230614	090900	17044000	5550	5550	5550	5550	1
725	20230614	090800	17038450	5540	5540	5540	5540	24
726	20230614	090700	16905490	5580	5580	5580	5580	20
727	20230614	090600	16793890	5590	5600	5600	5590	12
728	20230614	090500	16726750	5600	5610	5610	5600	277
729	20230614	090400	15173160	5600	5520	5610	5520	1499
730	20230614	090300	6838560	5520	5520	5520	5520	2
731	20230614	090200	6827520	5520	5520	5520	5520	203
732	20230614	090100	5706960	5530	5530	5530	5530	0
733	20230614	090000	5706960	5530	5530	5530	5530	1032