KissMeData/071200/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212000	282362060	5470	5470	5470	5470	2156
3	20230608	211900	282362060	5470	5470	5470	5470	0
4	20230608	211800	282362060	5470	5470	5470	5470	0
5	20230608	211700	282362060	5470	5470	5470	5470	0
6	20230608	211600	282362060	5470	5470	5470	5470	0
7	20230608	211500	282362060	5470	5470	5470	5470	0
8	20230608	211400	282362060	5470	5470	5470	5470	0
9	20230608	211300	282362060	5470	5470	5470	5470	0
10	20230608	211200	282362060	5470	5470	5470	5470	0
11	20230608	211100	282362060	5470	5470	5470	5470	0
12	20230608	211000	282362060	5470	5470	5470	5470	0
13	20230608	210900	282362060	5470	5470	5470	5470	0
14	20230608	210800	282362060	5470	5470	5470	5470	0
15	20230608	210700	282362060	5470	5470	5470	5470	0
16	20230608	210600	282362060	5470	5470	5470	5470	0
17	20230608	210500	282362060	5470	5470	5470	5470	0
18	20230608	210400	282362060	5470	5470	5470	5470	0
19	20230608	210300	282362060	5470	5470	5470	5470	0
20	20230608	210200	282362060	5470	5470	5470	5470	0
21	20230608	210100	282362060	5470	5470	5470	5470	0
22	20230608	210000	282362060	5470	5470	5470	5470	0
23	20230608	205900	282362060	5470	5470	5470	5470	0
24	20230608	205800	282362060	5470	5470	5470	5470	0
25	20230608	205700	282362060	5470	5470	5470	5470	0
26	20230608	205600	282362060	5470	5470	5470	5470	0
27	20230608	205500	282362060	5470	5470	5470	5470	0
28	20230608	205400	282362060	5470	5470	5470	5470	0
29	20230608	205300	282362060	5470	5470	5470	5470	0
30	20230608	205200	282362060	5470	5470	5470	5470	0
31	20230608	205100	282362060	5470	5470	5470	5470	0
32	20230608	205000	282362060	5470	5470	5470	5470	2156
33	20230608	204900	282362060	5470	5470	5470	5470	0
34	20230608	204800	282362060	5470	5470	5470	5470	0
35	20230608	204700	282362060	5470	5470	5470	5470	0
36	20230608	204600	282362060	5470	5470	5470	5470	0
37	20230608	204500	282362060	5470	5470	5470	5470	0
38	20230608	204400	282362060	5470	5470	5470	5470	0
39	20230608	204300	282362060	5470	5470	5470	5470	0
40	20230608	204200	282362060	5470	5470	5470	5470	0
41	20230608	204100	282362060	5470	5470	5470	5470	0
42	20230608	204000	282362060	5470	5470	5470	5470	0
43	20230608	203900	282362060	5470	5470	5470	5470	0
44	20230608	203800	282362060	5470	5470	5470	5470	0
45	20230608	203700	282362060	5470	5470	5470	5470	0
46	20230608	203600	282362060	5470	5470	5470	5470	0
47	20230608	203500	282362060	5470	5470	5470	5470	0
48	20230608	203400	282362060	5470	5470	5470	5470	0
49	20230608	203300	282362060	5470	5470	5470	5470	0
50	20230608	203200	282362060	5470	5470	5470	5470	0
51	20230608	203100	282362060	5470	5470	5470	5470	0
52	20230608	203000	282362060	5470	5470	5470	5470	0
53	20230608	202900	282362060	5470	5470	5470	5470	0
54	20230608	202800	282362060	5470	5470	5470	5470	0
55	20230608	202700	282362060	5470	5470	5470	5470	0
56	20230608	202600	282362060	5470	5470	5470	5470	0
57	20230608	202500	282362060	5470	5470	5470	5470	0
58	20230608	202400	282362060	5470	5470	5470	5470	0
59	20230608	202300	282362060	5470	5470	5470	5470	0
60	20230608	202200	282362060	5470	5470	5470	5470	0
61	20230608	202100	282362060	5470	5470	5470	5470	0
62	20230608	202000	282362060	5470	5470	5470	5470	2156
63	20230608	201900	282362060	5470	5470	5470	5470	0
64	20230608	201800	282362060	5470	5470	5470	5470	0
65	20230608	201700	282362060	5470	5470	5470	5470	0
66	20230608	201600	282362060	5470	5470	5470	5470	0
67	20230608	201500	282362060	5470	5470	5470	5470	0
68	20230608	201400	282362060	5470	5470	5470	5470	0
69	20230608	201300	282362060	5470	5470	5470	5470	0
70	20230608	201200	282362060	5470	5470	5470	5470	0
71	20230608	201100	282362060	5470	5470	5470	5470	0
72	20230608	201000	282362060	5470	5470	5470	5470	0
73	20230608	200900	282362060	5470	5470	5470	5470	0
74	20230608	200800	282362060	5470	5470	5470	5470	0
75	20230608	200700	282362060	5470	5470	5470	5470	0
76	20230608	200600	282362060	5470	5470	5470	5470	0
77	20230608	200500	282362060	5470	5470	5470	5470	0
78	20230608	200400	282362060	5470	5470	5470	5470	0
79	20230608	200300	282362060	5470	5470	5470	5470	0
80	20230608	200200	282362060	5470	5470	5470	5470	0
81	20230608	200100	282362060	5470	5470	5470	5470	0
82	20230608	200000	282362060	5470	5470	5470	5470	0
83	20230608	195900	282362060	5470	5470	5470	5470	0
84	20230608	195800	282362060	5470	5470	5470	5470	0
85	20230608	195700	282362060	5470	5470	5470	5470	0
86	20230608	195600	282362060	5470	5470	5470	5470	0
87	20230608	195500	282362060	5470	5470	5470	5470	0
88	20230608	195400	282362060	5470	5470	5470	5470	0
89	20230608	195300	282362060	5470	5470	5470	5470	0
90	20230608	195200	282362060	5470	5470	5470	5470	0
91	20230608	195100	282362060	5470	5470	5470	5470	0
92	20230608	195000	282362060	5470	5470	5470	5470	2156
93	20230608	194900	282362060	5470	5470	5470	5470	0
94	20230608	194800	282362060	5470	5470	5470	5470	0
95	20230608	194700	282362060	5470	5470	5470	5470	0
96	20230608	194600	282362060	5470	5470	5470	5470	0
97	20230608	194500	282362060	5470	5470	5470	5470	0
98	20230608	194400	282362060	5470	5470	5470	5470	0
99	20230608	194300	282362060	5470	5470	5470	5470	0
100	20230608	194200	282362060	5470	5470	5470	5470	0
101	20230608	194100	282362060	5470	5470	5470	5470	0
102	20230608	194000	282362060	5470	5470	5470	5470	0
103	20230608	193900	282362060	5470	5470	5470	5470	0
104	20230608	193800	282362060	5470	5470	5470	5470	0
105	20230608	193700	282362060	5470	5470	5470	5470	0
106	20230608	193600	282362060	5470	5470	5470	5470	0
107	20230608	193500	282362060	5470	5470	5470	5470	0
108	20230608	193400	282362060	5470	5470	5470	5470	0
109	20230608	193300	282362060	5470	5470	5470	5470	0
110	20230608	193200	282362060	5470	5470	5470	5470	0
111	20230608	193100	282362060	5470	5470	5470	5470	0
112	20230608	193000	282362060	5470	5470	5470	5470	0
113	20230608	192900	282362060	5470	5470	5470	5470	0
114	20230608	192800	282362060	5470	5470	5470	5470	0
115	20230608	192700	282362060	5470	5470	5470	5470	0
116	20230608	192600	282362060	5470	5470	5470	5470	0
117	20230608	192500	282362060	5470	5470	5470	5470	0
118	20230608	192400	282362060	5470	5470	5470	5470	0
119	20230608	192300	282362060	5470	5470	5470	5470	0
120	20230608	192200	282362060	5470	5470	5470	5470	0
121	20230608	192100	282362060	5470	5470	5470	5470	0
122	20230608	192000	282362060	5470	5470	5470	5470	2156
123	20230608	191900	282362060	5470	5470	5470	5470	0
124	20230608	191800	282362060	5470	5470	5470	5470	0
125	20230608	191700	282362060	5470	5470	5470	5470	0
126	20230608	191600	282362060	5470	5470	5470	5470	0
127	20230608	191500	282362060	5470	5470	5470	5470	0
128	20230608	191400	282362060	5470	5470	5470	5470	0
129	20230608	191300	282362060	5470	5470	5470	5470	0
130	20230608	191200	282362060	5470	5470	5470	5470	0
131	20230608	191100	282362060	5470	5470	5470	5470	0
132	20230608	191000	282362060	5470	5470	5470	5470	0
133	20230608	190900	282362060	5470	5470	5470	5470	0
134	20230608	190800	282362060	5470	5470	5470	5470	0
135	20230608	190700	282362060	5470	5470	5470	5470	0
136	20230608	190600	282362060	5470	5470	5470	5470	0
137	20230608	190500	282362060	5470	5470	5470	5470	0
138	20230608	190400	282362060	5470	5470	5470	5470	0
139	20230608	190300	282362060	5470	5470	5470	5470	0
140	20230608	190200	282362060	5470	5470	5470	5470	0
141	20230608	190100	282362060	5470	5470	5470	5470	0
142	20230608	190000	282362060	5470	5470	5470	5470	0
143	20230608	185900	282362060	5470	5470	5470	5470	0
144	20230608	185800	282362060	5470	5470	5470	5470	0
145	20230608	185700	282362060	5470	5470	5470	5470	0
146	20230608	185600	282362060	5470	5470	5470	5470	0
147	20230608	185500	282362060	5470	5470	5470	5470	0
148	20230608	185400	282362060	5470	5470	5470	5470	0
149	20230608	185300	282362060	5470	5470	5470	5470	0
150	20230608	185200	282362060	5470	5470	5470	5470	0
151	20230608	185100	282362060	5470	5470	5470	5470	0
152	20230608	185000	282362060	5470	5470	5470	5470	2156
153	20230608	184900	282362060	5470	5470	5470	5470	0
154	20230608	184800	282362060	5470	5470	5470	5470	0
155	20230608	184700	282362060	5470	5470	5470	5470	0
156	20230608	184600	282362060	5470	5470	5470	5470	0
157	20230608	184500	282362060	5470	5470	5470	5470	0
158	20230608	184400	282362060	5470	5470	5470	5470	0
159	20230608	184300	282362060	5470	5470	5470	5470	0
160	20230608	184200	282362060	5470	5470	5470	5470	0
161	20230608	184100	282362060	5470	5470	5470	5470	0
162	20230608	184000	282362060	5470	5470	5470	5470	0
163	20230608	183900	282362060	5470	5470	5470	5470	0
164	20230608	183800	282362060	5470	5470	5470	5470	0
165	20230608	183700	282362060	5470	5470	5470	5470	0
166	20230608	183600	282362060	5470	5470	5470	5470	0
167	20230608	183500	282362060	5470	5470	5470	5470	0
168	20230608	183400	282362060	5470	5470	5470	5470	0
169	20230608	183300	282362060	5470	5470	5470	5470	0
170	20230608	183200	282362060	5470	5470	5470	5470	0
171	20230608	183100	282362060	5470	5470	5470	5470	0
172	20230608	183000	282362060	5470	5470	5470	5470	0
173	20230608	182900	282362060	5470	5470	5470	5470	0
174	20230608	182800	282362060	5470	5470	5470	5470	0
175	20230608	182700	282362060	5470	5470	5470	5470	0
176	20230608	182600	282362060	5470	5470	5470	5470	0
177	20230608	182500	282362060	5470	5470	5470	5470	0
178	20230608	182400	282362060	5470	5470	5470	5470	0
179	20230608	182300	282362060	5470	5470	5470	5470	0
180	20230608	182200	282362060	5470	5470	5470	5470	0
181	20230608	182100	282362060	5470	5470	5470	5470	0
182	20230608	182000	282362060	5470	5470	5470	5470	2156
183	20230608	181900	282362060	5470	5470	5470	5470	0
184	20230608	181800	282362060	5470	5470	5470	5470	0
185	20230608	181700	282362060	5470	5470	5470	5470	0
186	20230608	181600	282362060	5470	5470	5470	5470	0
187	20230608	181500	282362060	5470	5470	5470	5470	0
188	20230608	181400	282362060	5470	5470	5470	5470	0
189	20230608	181300	282362060	5470	5470	5470	5470	0
190	20230608	181200	282362060	5470	5470	5470	5470	0
191	20230608	181100	282362060	5470	5470	5470	5470	0
192	20230608	181000	282362060	5470	5470	5470	5470	0
193	20230608	180900	282362060	5470	5470	5470	5470	0
194	20230608	180800	282362060	5470	5470	5470	5470	0
195	20230608	180700	282362060	5470	5470	5470	5470	0
196	20230608	180600	282362060	5470	5470	5470	5470	0
197	20230608	180500	282362060	5470	5470	5470	5470	0
198	20230608	180400	282362060	5470	5470	5470	5470	0
199	20230608	180300	282362060	5470	5470	5470	5470	0
200	20230608	180200	282362060	5470	5470	5470	5470	0
201	20230608	180100	282362060	5470	5470	5470	5470	0
202	20230608	180000	282362060	5470	5470	5470	5470	0
203	20230608	175900	282362060	5470	5470	5470	5470	0
204	20230608	175800	282362060	5470	5470	5470	5470	0
205	20230608	175700	282362060	5470	5470	5470	5470	0
206	20230608	175600	282362060	5470	5470	5470	5470	0
207	20230608	175500	282362060	5470	5470	5470	5470	0
208	20230608	175400	282362060	5470	5470	5470	5470	0
209	20230608	175300	282362060	5470	5470	5470	5470	0
210	20230608	175200	282362060	5470	5470	5470	5470	0
211	20230608	175100	282362060	5470	5470	5470	5470	0
212	20230608	175000	282362060	5470	5470	5470	5470	2156
213	20230608	174900	282362060	5470	5470	5470	5470	0
214	20230608	174800	282362060	5470	5470	5470	5470	0
215	20230608	174700	282362060	5470	5470	5470	5470	0
216	20230608	174600	282362060	5470	5470	5470	5470	0
217	20230608	174500	282362060	5470	5470	5470	5470	0
218	20230608	174400	282362060	5470	5470	5470	5470	0
219	20230608	174300	282362060	5470	5470	5470	5470	0
220	20230608	174200	282362060	5470	5470	5470	5470	0
221	20230608	174100	282362060	5470	5470	5470	5470	0
222	20230608	174000	282362060	5470	5470	5470	5470	0
223	20230608	173900	282362060	5470	5470	5470	5470	0
224	20230608	173800	282362060	5470	5470	5470	5470	0
225	20230608	173700	282362060	5470	5470	5470	5470	0
226	20230608	173600	282362060	5470	5470	5470	5470	0
227	20230608	173500	282362060	5470	5470	5470	5470	0
228	20230608	173400	282362060	5470	5470	5470	5470	0
229	20230608	173300	282362060	5470	5470	5470	5470	0
230	20230608	173200	282362060	5470	5470	5470	5470	0
231	20230608	173100	282362060	5470	5470	5470	5470	0
232	20230608	173000	282362060	5470	5470	5470	5470	0
233	20230608	172900	282362060	5470	5470	5470	5470	0
234	20230608	172800	282362060	5470	5470	5470	5470	0
235	20230608	172700	282362060	5470	5470	5470	5470	0
236	20230608	172600	282362060	5470	5470	5470	5470	0
237	20230608	172500	282362060	5470	5470	5470	5470	0
238	20230608	172400	282362060	5470	5470	5470	5470	0
239	20230608	172300	282362060	5470	5470	5470	5470	0
240	20230608	172200	282362060	5470	5470	5470	5470	0
241	20230608	172100	282362060	5470	5470	5470	5470	0
242	20230608	172000	282362060	5470	5470	5470	5470	2156
243	20230608	171900	282362060	5470	5470	5470	5470	0
244	20230608	171800	282362060	5470	5470	5470	5470	0
245	20230608	171700	282362060	5470	5470	5470	5470	0
246	20230608	171600	282362060	5470	5470	5470	5470	0
247	20230608	171500	282362060	5470	5470	5470	5470	0
248	20230608	171400	282362060	5470	5470	5470	5470	0
249	20230608	171300	282362060	5470	5470	5470	5470	0
250	20230608	171200	282362060	5470	5470	5470	5470	0
251	20230608	171100	282362060	5470	5470	5470	5470	0
252	20230608	171000	282362060	5470	5470	5470	5470	0
253	20230608	170900	282362060	5470	5470	5470	5470	0
254	20230608	170800	282362060	5470	5470	5470	5470	0
255	20230608	170700	282362060	5470	5470	5470	5470	0
256	20230608	170600	282362060	5470	5470	5470	5470	0
257	20230608	170500	282362060	5470	5470	5470	5470	0
258	20230608	170400	282362060	5470	5470	5470	5470	0
259	20230608	170300	282362060	5470	5470	5470	5470	0
260	20230608	170200	282362060	5470	5470	5470	5470	0
261	20230608	170100	282362060	5470	5470	5470	5470	0
262	20230608	170000	282362060	5470	5470	5470	5470	0
263	20230608	165900	282362060	5470	5470	5470	5470	0
264	20230608	165800	282362060	5470	5470	5470	5470	0
265	20230608	165700	282362060	5470	5470	5470	5470	0
266	20230608	165600	282362060	5470	5470	5470	5470	0
267	20230608	165500	282362060	5470	5470	5470	5470	0
268	20230608	165400	282362060	5470	5470	5470	5470	0
269	20230608	165300	282362060	5470	5470	5470	5470	0
270	20230608	165200	282362060	5470	5470	5470	5470	0
271	20230608	165100	282362060	5470	5470	5470	5470	0
272	20230608	165000	282362060	5470	5470	5470	5470	2156
273	20230608	164900	282362060	5470	5470	5470	5470	0
274	20230608	164800	282362060	5470	5470	5470	5470	0
275	20230608	164700	282362060	5470	5470	5470	5470	0
276	20230608	164600	282362060	5470	5470	5470	5470	0
277	20230608	164500	282362060	5470	5470	5470	5470	0
278	20230608	164400	282362060	5470	5470	5470	5470	0
279	20230608	164300	282362060	5470	5470	5470	5470	0
280	20230608	164200	282362060	5470	5470	5470	5470	0
281	20230608	164100	282362060	5470	5470	5470	5470	0
282	20230608	164000	282362060	5470	5470	5470	5470	0
283	20230608	163900	282362060	5470	5470	5470	5470	0
284	20230608	163800	282362060	5470	5470	5470	5470	0
285	20230608	163700	282362060	5470	5470	5470	5470	0
286	20230608	163600	282362060	5470	5470	5470	5470	0
287	20230608	163500	282362060	5470	5470	5470	5470	0
288	20230608	163400	282362060	5470	5470	5470	5470	0
289	20230608	163300	282362060	5470	5470	5470	5470	0
290	20230608	163200	282362060	5470	5470	5470	5470	0
291	20230608	163100	282362060	5470	5470	5470	5470	0
292	20230608	163000	282362060	5470	5470	5470	5470	0
293	20230608	162900	282362060	5470	5470	5470	5470	0
294	20230608	162800	282362060	5470	5470	5470	5470	0
295	20230608	162700	282362060	5470	5470	5470	5470	0
296	20230608	162600	282362060	5470	5470	5470	5470	0
297	20230608	162500	282362060	5470	5470	5470	5470	0
298	20230608	162400	282362060	5470	5470	5470	5470	0
299	20230608	162300	282362060	5470	5470	5470	5470	0
300	20230608	162200	282362060	5470	5470	5470	5470	0
301	20230608	162100	282362060	5470	5470	5470	5470	0
302	20230608	162000	282362060	5470	5470	5470	5470	2156
303	20230608	161900	282362060	5470	5470	5470	5470	0
304	20230608	161800	282362060	5470	5470	5470	5470	0
305	20230608	161700	282362060	5470	5470	5470	5470	0
306	20230608	161600	282362060	5470	5470	5470	5470	0
307	20230608	161500	282362060	5470	5470	5470	5470	0
308	20230608	161400	282362060	5470	5470	5470	5470	0
309	20230608	161300	282362060	5470	5470	5470	5470	0
310	20230608	161200	282362060	5470	5470	5470	5470	0
311	20230608	161100	282362060	5470	5470	5470	5470	0
312	20230608	161000	282362060	5470	5470	5470	5470	0
313	20230608	160900	282362060	5470	5470	5470	5470	0
314	20230608	160800	282362060	5470	5470	5470	5470	0
315	20230608	160700	282362060	5470	5470	5470	5470	0
316	20230608	160600	282362060	5470	5470	5470	5470	0
317	20230608	160500	282362060	5470	5470	5470	5470	0
318	20230608	160400	282362060	5470	5470	5470	5470	0
319	20230608	160300	282362060	5470	5470	5470	5470	0
320	20230608	160200	282362060	5470	5470	5470	5470	0
321	20230608	160100	282362060	5470	5470	5470	5470	0
322	20230608	160000	282362060	5470	5470	5470	5470	0
323	20230608	155900	282362060	5470	5470	5470	5470	0
324	20230608	155800	282362060	5470	5470	5470	5470	0
325	20230608	155700	282362060	5470	5470	5470	5470	0
326	20230608	155600	282362060	5470	5470	5470	5470	0
327	20230608	155500	282362060	5470	5470	5470	5470	0
328	20230608	155400	282362060	5470	5470	5470	5470	0
329	20230608	155300	282362060	5470	5470	5470	5470	0
330	20230608	155200	282362060	5470	5470	5470	5470	0
331	20230608	155100	282362060	5470	5470	5470	5470	0
332	20230608	155000	282362060	5470	5470	5470	5470	2156
333	20230608	154900	282362060	5470	5470	5470	5470	0
334	20230608	154800	282362060	5470	5470	5470	5470	0
335	20230608	154700	282362060	5470	5470	5470	5470	0
336	20230608	154600	282362060	5470	5470	5470	5470	0
337	20230608	154500	282362060	5470	5470	5470	5470	0
338	20230608	154400	282362060	5470	5470	5470	5470	0
339	20230608	154300	282362060	5470	5470	5470	5470	0
340	20230608	154200	282362060	5470	5470	5470	5470	0
341	20230608	154100	282362060	5470	5470	5470	5470	0
342	20230608	154000	282362060	5470	5470	5470	5470	0
343	20230608	153900	282362060	5470	5470	5470	5470	0
344	20230608	153800	282362060	5470	5470	5470	5470	0
345	20230608	153700	282362060	5470	5470	5470	5470	0
346	20230608	153600	282362060	5470	5470	5470	5470	0
347	20230608	153500	282362060	5470	5470	5470	5470	0
348	20230608	153400	282362060	5470	5470	5470	5470	0
349	20230608	153300	282362060	5470	5470	5470	5470	0
350	20230608	153200	282362060	5470	5470	5470	5470	0
351	20230608	153100	282362060	5470	5470	5470	5470	0
352	20230608	153000	282362060	5470	5470	5470	5470	2156
353	20230608	152900	270568740	5470	5470	5470	5470	0
354	20230608	152800	270568740	5470	5470	5470	5470	0
355	20230608	152700	270568740	5470	5470	5470	5470	0
356	20230608	152600	270568740	5470	5470	5470	5470	0
357	20230608	152500	270568740	5470	5470	5470	5470	0
358	20230608	152400	270568740	5470	5470	5470	5470	0
359	20230608	152300	270568740	5470	5470	5470	5470	0
360	20230608	152200	270568740	5470	5470	5470	5470	0
361	20230608	152100	270568740	5470	5470	5470	5470	0
362	20230608	152000	270568740	5470	5470	5470	5470	0
363	20230608	151900	270568740	5470	5470	5470	5470	1
364	20230608	151800	270563270	5470	5460	5470	5430	2977
365	20230608	151700	254390770	5460	5460	5460	5460	0
366	20230608	151600	254390770	5460	5460	5460	5460	30
367	20230608	151500	254226970	5440	5440	5440	5440	0
368	20230608	151400	254226970	5440	5440	5440	5440	0
369	20230608	151300	254226970	5440	5450	5490	5440	1701
370	20230608	151200	244963380	5440	5490	5490	5440	289
371	20230608	151100	243379750	5490	5470	5490	5470	2
372	20230608	151000	243368790	5460	5470	5470	5460	569
373	20230608	150900	240256580	5470	5490	5490	5470	117
374	20230608	150800	239614330	5500	5500	5500	5500	0
375	20230608	150700	239614330	5500	5500	5500	5500	0
376	20230608	150600	239614330	5500	5500	5500	5500	0
377	20230608	150500	239614330	5500	5490	5500	5490	507
378	20230608	150400	236825880	5490	5490	5490	5490	0
379	20230608	150300	236825880	5490	5490	5490	5490	123
380	20230608	150200	236150610	5490	5490	5490	5490	0
381	20230608	150100	236150610	5490	5480	5490	5480	208
382	20230608	150000	235010670	5470	5490	5490	5470	473
383	20230608	145900	232423340	5490	5490	5490	5490	13
384	20230608	145800	232351970	5490	5470	5490	5470	1023
385	20230608	145700	226736060	5460	5450	5460	5450	486
386	20230608	145600	224084990	5440	5440	5440	5440	0
387	20230608	145500	224084990	5440	5440	5440	5440	85
388	20230608	145400	223622590	5450	5450	5450	5450	1
389	20230608	145300	223617140	5450	5450	5450	5450	0
390	20230608	145200	223617140	5450	5450	5450	5450	0
391	20230608	145100	223617140	5450	5450	5450	5450	509
392	20230608	145000	220843090	5460	5460	5460	5460	0
393	20230608	144900	220843090	5460	5460	5460	5460	166
394	20230608	144800	219936730	5450	5450	5450	5450	101
395	20230608	144700	219386280	5450	5450	5450	5450	0
396	20230608	144600	219386280	5450	5450	5450	5450	0
397	20230608	144500	219386280	5450	5450	5450	5450	0
398	20230608	144400	219386280	5450	5450	5450	5450	0
399	20230608	144300	219386280	5450	5450	5450	5450	0
400	20230608	144200	219386280	5450	5450	5450	5450	0
401	20230608	144100	219386280	5450	5450	5450	5450	0
402	20230608	144000	219386280	5450	5460	5460	5450	15
403	20230608	143900	219304500	5460	5460	5460	5460	0
404	20230608	143800	219304500	5460	5460	5460	5460	36
405	20230608	143700	219107940	5490	5480	5490	5480	109
406	20230608	143600	218509550	5490	5490	5490	5490	0
407	20230608	143500	218509550	5490	5490	5490	5490	0
408	20230608	143400	218509550	5490	5490	5490	5490	0
409	20230608	143300	218509550	5490	5490	5490	5490	0
410	20230608	143200	218509550	5490	5490	5490	5490	0
411	20230608	143100	218509550	5490	5490	5490	5490	0
412	20230608	143000	218509550	5490	5490	5490	5490	24
413	20230608	142900	218377790	5480	5480	5480	5480	21
414	20230608	142800	218262710	5460	5460	5460	5460	0
415	20230608	142700	218262710	5460	5460	5460	5460	5
416	20230608	142600	218235410	5460	5460	5460	5460	0
417	20230608	142500	218235410	5460	5460	5460	5460	0
418	20230608	142400	218235410	5460	5460	5460	5460	0
419	20230608	142300	218235410	5460	5460	5460	5460	86
420	20230608	142200	217765850	5490	5470	5490	5470	176
421	20230608	142100	216799670	5460	5460	5460	5460	406
422	20230608	142000	214582910	5450	5450	5450	5450	0
423	20230608	141900	214582910	5450	5450	5450	5450	100
424	20230608	141800	214037910	5450	5450	5450	5450	0
425	20230608	141700	214037910	5450	5450	5450	5450	0
426	20230608	141600	214037910	5450	5450	5450	5450	0
427	20230608	141500	214037910	5450	5450	5450	5450	0
428	20230608	141400	214037910	5450	5440	5450	5440	77
429	20230608	141300	213618270	5430	5430	5430	5430	0
430	20230608	141200	213618270	5430	5430	5430	5430	0
431	20230608	141100	213618270	5430	5430	5430	5430	0
432	20230608	141000	213618270	5430	5430	5430	5430	0
433	20230608	140900	213618270	5430	5430	5430	5430	100
434	20230608	140800	213075270	5430	5430	5430	5430	0
435	20230608	140700	213075270	5430	5430	5430	5430	0
436	20230608	140600	213075270	5430	5430	5430	5430	40
437	20230608	140500	212858070	5430	5430	5430	5430	0
438	20230608	140400	212858070	5430	5430	5430	5430	0
439	20230608	140300	212858070	5430	5430	5430	5430	0
440	20230608	140200	212858070	5430	5430	5430	5430	0
441	20230608	140100	212858070	5430	5440	5440	5430	610
442	20230608	140000	209543320	5440	5440	5440	5440	30
443	20230608	135900	209380120	5450	5450	5450	5450	0
444	20230608	135800	209380120	5450	5450	5450	5450	17
445	20230608	135700	209287470	5430	5430	5430	5430	0
446	20230608	135600	209287470	5430	5430	5430	5430	0
447	20230608	135500	209287470	5430	5440	5440	5430	100
448	20230608	135400	208743980	5450	5450	5450	5450	0
449	20230608	135300	208743980	5450	5450	5450	5450	20
450	20230608	135200	208634980	5460	5460	5460	5460	70
451	20230608	135100	208252780	5460	5460	5460	5460	18
452	20230608	135000	208154500	5460	5460	5460	5460	0
453	20230608	134900	208154500	5460	5460	5460	5460	0
454	20230608	134800	208154500	5460	5460	5460	5460	9
455	20230608	134700	208105360	5490	5450	5490	5450	383
456	20230608	134600	206015410	5460	5460	5460	5460	0
457	20230608	134500	206015410	5460	5460	5460	5460	0
458	20230608	134400	206015410	5460	5460	5460	5460	0
459	20230608	134300	206015410	5460	5460	5460	5460	1
460	20230608	134200	206009950	5430	5430	5430	5430	0
461	20230608	134100	206009950	5430	5430	5430	5430	0
462	20230608	134000	206009950	5430	5430	5430	5430	0
463	20230608	133900	206009950	5430	5430	5430	5430	0
464	20230608	133800	206009950	5430	5430	5430	5430	0
465	20230608	133700	206009950	5430	5430	5430	5430	0
466	20230608	133600	206009950	5430	5430	5430	5430	0
467	20230608	133500	206009950	5430	5430	5430	5430	0
468	20230608	133400	206009950	5430	5430	5430	5430	0
469	20230608	133300	206009950	5430	5430	5430	5430	0
470	20230608	133200	206009950	5430	5430	5430	5430	0
471	20230608	133100	206009950	5430	5430	5430	5430	0
472	20230608	133000	206009950	5430	5430	5430	5430	0
473	20230608	132900	206009950	5430	5430	5430	5430	0
474	20230608	132800	206009950	5430	5430	5430	5430	0
475	20230608	132700	206009950	5430	5450	5450	5430	1006
476	20230608	132600	200532760	5450	5450	5450	5450	10
477	20230608	132500	200478260	5450	5470	5470	5450	500
478	20230608	132400	197751750	5470	5470	5470	5470	0
479	20230608	132300	197751750	5470	5470	5470	5470	0
480	20230608	132200	197751750	5470	5470	5470	5470	0
481	20230608	132100	197751750	5470	5470	5470	5470	0
482	20230608	132000	197751750	5470	5470	5470	5470	0
483	20230608	131900	197751750	5470	5470	5470	5470	0
484	20230608	131800	197751750	5470	5470	5470	5470	15
485	20230608	131700	197669700	5470	5480	5480	5470	4260
486	20230608	131600	174328360	5480	5480	5480	5480	0
487	20230608	131500	174328360	5480	5480	5480	5480	17
488	20230608	131400	174235200	5480	5480	5480	5480	1
489	20230608	131300	174229720	5480	5480	5480	5480	1
490	20230608	131200	174224240	5480	5480	5480	5480	35
491	20230608	131100	174032440	5480	5480	5480	5480	0
492	20230608	131000	174032440	5480	5480	5480	5480	0
493	20230608	130900	174032440	5480	5480	5480	5480	0
494	20230608	130800	174032440	5480	5480	5480	5480	0
495	20230608	130700	174032440	5480	5480	5480	5480	0
496	20230608	130600	174032440	5480	5480	5480	5480	0
497	20230608	130500	174032440	5480	5480	5480	5480	5
498	20230608	130400	174005040	5480	5480	5480	5480	16
499	20230608	130300	173917360	5480	5480	5480	5480	132
500	20230608	130200	173194000	5480	5480	5480	5480	311
501	20230608	130100	171489720	5480	5480	5480	5480	0
502	20230608	130000	171489720	5480	5480	5480	5480	0
503	20230608	125900	171489720	5480	5480	5480	5480	0
504	20230608	125800	171489720	5480	5480	5480	5480	0
505	20230608	125700	171489720	5480	5480	5480	5480	0
506	20230608	125600	171489720	5480	5480	5480	5480	0
507	20230608	125500	171489720	5480	5480	5480	5480	0
508	20230608	125400	171489720	5480	5480	5480	5480	1
509	20230608	125300	171484240	5490	5490	5490	5490	0
510	20230608	125200	171484240	5490	5490	5490	5490	0
511	20230608	125100	171484240	5490	5490	5490	5490	13
512	20230608	125000	171412870	5480	5490	5490	5480	1000
513	20230608	124900	165927890	5490	5490	5490	5490	0
514	20230608	124800	165927890	5490	5490	5490	5490	0
515	20230608	124700	165927890	5490	5490	5490	5490	100
516	20230608	124600	165378890	5490	5490	5490	5490	0
517	20230608	124500	165378890	5490	5490	5490	5490	43
518	20230608	124400	165142820	5490	5490	5490	5490	10
519	20230608	124300	165087920	5490	5490	5490	5490	0
520	20230608	124200	165087920	5490	5490	5490	5490	1617
521	20230608	124100	156210590	5490	5490	5490	5490	6
522	20230608	124000	156177650	5490	5490	5490	5490	0
523	20230608	123900	156177650	5490	5490	5490	5490	0
524	20230608	123800	156177650	5490	5490	5490	5490	1
525	20230608	123700	156172160	5490	5490	5490	5490	0
526	20230608	123600	156172160	5490	5490	5490	5490	0
527	20230608	123500	156172160	5490	5490	5490	5490	293
528	20230608	123400	154563590	5490	5490	5490	5490	0
529	20230608	123300	154563590	5490	5490	5490	5490	0
530	20230608	123200	154563590	5490	5490	5490	5490	0
531	20230608	123100	154563590	5490	5490	5490	5490	153
532	20230608	123000	153723620	5480	5480	5480	5480	0
533	20230608	122900	153723620	5480	5480	5480	5480	0
534	20230608	122800	153723620	5480	5480	5480	5480	1
535	20230608	122700	153718140	5480	5480	5480	5480	0
536	20230608	122600	153718140	5480	5500	5500	5480	31
537	20230608	122500	153548240	5480	5480	5480	5480	0
538	20230608	122400	153548240	5480	5480	5480	5480	0
539	20230608	122300	153548240	5480	5480	5480	5480	0
540	20230608	122200	153548240	5480	5480	5480	5480	366
541	20230608	122100	151542560	5500	5500	5500	5500	0
542	20230608	122000	151542560	5500	5500	5500	5500	0
543	20230608	121900	151542560	5500	5500	5500	5500	0
544	20230608	121800	151542560	5500	5500	5500	5500	0
545	20230608	121700	151542560	5500	5500	5500	5500	10
546	20230608	121600	151487560	5480	5480	5480	5480	37
547	20230608	121500	151284800	5480	5480	5480	5480	0
548	20230608	121400	151284800	5480	5480	5480	5480	0
549	20230608	121300	151284800	5480	5480	5480	5480	0
550	20230608	121200	151284800	5480	5490	5490	5480	544
551	20230608	121100	148298250	5490	5490	5490	5490	1460
552	20230608	121000	140282850	5490	5490	5490	5490	0
553	20230608	120900	140282850	5490	5490	5490	5490	0
554	20230608	120800	140282850	5490	5490	5490	5490	600
555	20230608	120700	136988850	5490	5490	5490	5490	305
556	20230608	120600	135314400	5500	5500	5500	5500	0
557	20230608	120500	135314400	5500	5500	5500	5500	0
558	20230608	120400	135314400	5500	5500	5500	5500	0
559	20230608	120300	135314400	5500	5500	5500	5500	0
560	20230608	120200	135314400	5500	5500	5500	5500	100
561	20230608	120100	134764400	5500	5500	5500	5500	0
562	20230608	120000	134764400	5500	5500	5500	5500	30
563	20230608	115900	134599400	5490	5490	5490	5490	0
564	20230608	115800	134599400	5490	5490	5490	5490	0
565	20230608	115700	134599400	5490	5490	5490	5490	0
566	20230608	115600	134599400	5490	5490	5490	5490	0
567	20230608	115500	134599400	5490	5490	5490	5490	0
568	20230608	115400	134599400	5490	5490	5490	5490	950
569	20230608	115300	129383900	5490	5490	5490	5490	0
570	20230608	115200	129383900	5490	5490	5490	5490	1
571	20230608	115100	129378410	5500	5500	5500	5500	0
572	20230608	115000	129378410	5500	5500	5500	5500	0
573	20230608	114900	129378410	5500	5500	5500	5500	0
574	20230608	114800	129378410	5500	5500	5500	5500	182
575	20230608	114700	128377410	5490	5490	5490	5490	0
576	20230608	114600	128377410	5490	5490	5490	5490	0
577	20230608	114500	128377410	5490	5490	5490	5490	0
578	20230608	114400	128377410	5490	5490	5490	5490	0
579	20230608	114300	128377410	5490	5490	5490	5490	0
580	20230608	114200	128377410	5490	5490	5490	5490	140
581	20230608	114100	127608810	5500	5500	5500	5500	0
582	20230608	114000	127608810	5500	5500	5500	5500	0
583	20230608	113900	127608810	5500	5500	5500	5500	0
584	20230608	113800	127608810	5500	5500	5500	5500	0
585	20230608	113700	127608810	5500	5500	5500	5500	0
586	20230608	113600	127608810	5500	5500	5500	5500	1
587	20230608	113500	127603310	5500	5500	5500	5500	0
588	20230608	113400	127603310	5500	5500	5500	5500	0
589	20230608	113300	127603310	5500	5500	5500	5500	0
590	20230608	113200	127603310	5500	5500	5500	5500	5
591	20230608	113100	127575810	5500	5500	5500	5500	104
592	20230608	113000	127003810	5500	5510	5510	5500	507
593	20230608	112900	124212800	5530	5530	5530	5530	0
594	20230608	112800	124212800	5530	5530	5530	5530	0
595	20230608	112700	124212800	5530	5530	5530	5530	0
596	20230608	112600	124212800	5530	5530	5530	5510	408
597	20230608	112500	121961740	5540	5540	5540	5540	0
598	20230608	112400	121961740	5540	5540	5540	5540	0
599	20230608	112300	121961740	5540	5540	5540	5540	0
600	20230608	112200	121961740	5540	5540	5540	5540	0
601	20230608	112100	121961740	5540	5540	5540	5540	0
602	20230608	112000	121961740	5540	5540	5540	5540	0
603	20230608	111900	121961740	5540	5540	5540	5540	0
604	20230608	111800	121961740	5540	5540	5540	5540	0
605	20230608	111700	121961740	5540	5530	5540	5530	74
606	20230608	111600	121551820	5530	5530	5530	5530	0
607	20230608	111500	121551820	5530	5530	5530	5530	0
608	20230608	111400	121551820	5530	5530	5530	5530	0
609	20230608	111300	121551820	5530	5530	5530	5530	0
610	20230608	111200	121551820	5530	5530	5530	5530	0
611	20230608	111100	121551820	5530	5530	5530	5530	0
612	20230608	111000	121551820	5530	5530	5530	5530	0
613	20230608	110900	121551820	5530	5530	5530	5530	0
614	20230608	110800	121551820	5530	5530	5540	5530	706
615	20230608	110700	117644100	5530	5510	5530	5510	51
616	20230608	110600	117362670	5510	5510	5510	5510	218
617	20230608	110500	116161490	5530	5530	5530	5530	0
618	20230608	110400	116161490	5530	5520	5530	5520	709
619	20230608	110300	112242450	5520	5520	5520	5520	0
620	20230608	110200	112242450	5520	5520	5520	5520	0
621	20230608	110100	112242450	5520	5520	5520	5520	0
622	20230608	110000	112242450	5520	5520	5520	5520	0
623	20230608	105900	112242450	5520	5520	5520	5520	0
624	20230608	105800	112242450	5520	5520	5520	5520	0
625	20230608	105700	112242450	5520	5520	5520	5520	0
626	20230608	105600	112242450	5520	5520	5520	5520	30
627	20230608	105500	112076850	5520	5520	5520	5520	0
628	20230608	105400	112076850	5520	5500	5520	5500	952
629	20230608	105300	106830670	5500	5500	5500	5500	0
630	20230608	105200	106830670	5500	5500	5500	5500	0
631	20230608	105100	106830670	5500	5500	5500	5500	100
632	20230608	105000	106280670	5500	5500	5500	5500	147
633	20230608	104900	105472170	5490	5490	5490	5490	801
634	20230608	104800	101074680	5490	5490	5490	5490	0
635	20230608	104700	101074680	5490	5490	5490	5490	70
636	20230608	104600	100690380	5490	5490	5490	5490	0
637	20230608	104500	100690380	5490	5490	5490	5490	401
638	20230608	104400	98488890	5490	5490	5490	5490	733
639	20230608	104300	94464720	5490	5490	5490	5490	0
640	20230608	104200	94464720	5490	5490	5490	5490	0
641	20230608	104100	94464720	5490	5490	5490	5490	0
642	20230608	104000	94464720	5490	5490	5490	5490	0
643	20230608	103900	94464720	5490	5490	5490	5490	0
644	20230608	103800	94464720	5490	5490	5490	5490	200
645	20230608	103700	93366720	5500	5490	5500	5490	95
646	20230608	103600	92845120	5490	5490	5490	5490	2462
647	20230608	103500	79328740	5490	5490	5490	5490	0
648	20230608	103400	79328740	5490	5490	5490	5490	1
649	20230608	103300	79323250	5500	5500	5500	5500	10
650	20230608	103200	79268250	5490	5490	5490	5490	20
651	20230608	103100	79158450	5500	5500	5500	5500	0
652	20230608	103000	79158450	5500	5500	5500	5500	0
653	20230608	102900	79158450	5500	5500	5500	5500	0
654	20230608	102800	79158450	5500	5500	5500	5500	29
655	20230608	102700	78998950	5510	5510	5510	5510	0
656	20230608	102600	78998950	5510	5510	5510	5510	0
657	20230608	102500	78998950	5510	5510	5510	5510	0
658	20230608	102400	78998950	5510	5510	5510	5510	0
659	20230608	102300	78998950	5510	5510	5510	5510	0
660	20230608	102200	78998950	5510	5510	5510	5510	0
661	20230608	102100	78998950	5510	5510	5510	5510	0
662	20230608	102000	78998950	5510	5510	5510	5510	0
663	20230608	101900	78998950	5510	5510	5510	5510	0
664	20230608	101800	78998950	5510	5510	5510	5510	0
665	20230608	101700	78998950	5510	5510	5510	5510	1
666	20230608	101600	78993440	5490	5490	5490	5490	0
667	20230608	101500	78993440	5490	5490	5490	5490	0
668	20230608	101400	78993440	5490	5490	5490	5490	3
669	20230608	101300	78976970	5490	5490	5490	5490	0
670	20230608	101200	78976970	5490	5490	5490	5490	0
671	20230608	101100	78976970	5490	5490	5490	5490	83
672	20230608	101000	78521300	5490	5490	5490	5490	80
673	20230608	100900	78082100	5490	5490	5490	5490	0
674	20230608	100800	78082100	5490	5490	5490	5490	0
675	20230608	100700	78082100	5490	5490	5490	5490	0
676	20230608	100600	78082100	5490	5490	5490	5490	146
677	20230608	100500	77280560	5490	5490	5490	5490	0
678	20230608	100400	77280560	5490	5490	5490	5490	1
679	20230608	100300	77275070	5490	5490	5490	5490	0
680	20230608	100200	77275070	5490	5500	5500	5490	200
681	20230608	100100	76177060	5500	5490	5500	5490	202
682	20230608	100000	75067980	5490	5490	5490	5490	12
683	20230608	095900	75002100	5490	5490	5490	5490	0
684	20230608	095800	75002100	5490	5490	5490	5490	0
685	20230608	095700	75002100	5490	5490	5490	5490	0
686	20230608	095600	75002100	5490	5490	5490	5490	0
687	20230608	095500	75002100	5490	5490	5490	5490	0
688	20230608	095400	75002100	5490	5490	5490	5490	0
689	20230608	095300	75002100	5490	5490	5490	5490	0
690	20230608	095200	75002100	5490	5490	5490	5490	0
691	20230608	095100	75002100	5490	5490	5490	5490	0
692	20230608	095000	75002100	5490	5490	5490	5490	0
693	20230608	094900	75002100	5490	5510	5510	5490	612
694	20230608	094800	71637940	5510	5510	5510	5510	93
695	20230608	094700	71125510	5510	5520	5520	5510	7
696	20230608	094600	71086880	5520	5520	5520	5520	100
697	20230608	094500	70534880	5530	5520	5530	5520	423
698	20230608	094400	68197870	5520	5510	5520	5500	146
699	20230608	094300	67393410	5520	5490	5520	5490	3209
700	20230608	094200	49686000	5490	5520	5520	5490	705
701	20230608	094100	45815340	5520	5520	5520	5520	15
702	20230608	094000	45732540	5480	5480	5480	5480	0
703	20230608	093900	45732540	5480	5480	5480	5480	0
704	20230608	093800	45732540	5480	5480	5480	5480	334
705	20230608	093700	43902220	5480	5520	5520	5480	673
706	20230608	093600	40193970	5530	5520	5530	5520	194
707	20230608	093500	39123060	5520	5520	5520	5520	313
708	20230608	093400	37395300	5520	5520	5520	5520	1
709	20230608	093300	37389780	5510	5500	5510	5500	1119
710	20230608	093200	31224120	5510	5510	5510	5510	80
711	20230608	093100	30783320	5510	5510	5510	5510	5
712	20230608	093000	30755770	5510	5510	5510	5510	1
713	20230608	092900	30750260	5530	5500	5530	5500	843
714	20230608	092800	26097600	5500	5500	5500	5500	6
715	20230608	092700	26064600	5500	5520	5520	5500	259
716	20230608	092600	24639360	5510	5490	5510	5490	597
717	20230608	092500	21355070	5490	5480	5490	5480	294
718	20230608	092400	19743840	5480	5480	5480	5480	1
719	20230608	092300	19738360	5470	5470	5470	5470	50
720	20230608	092200	19464860	5470	5480	5480	5470	3
721	20230608	092100	19448430	5480	5470	5480	5470	124
722	20230608	092000	18770090	5470	5470	5480	5470	293
723	20230608	091900	17167290	5470	5470	5470	5470	2
724	20230608	091800	17156350	5450	5450	5450	5450	0
725	20230608	091700	17156350	5450	5450	5450	5450	0
726	20230608	091600	17156350	5450	5450	5450	5450	0
727	20230608	091500	17156350	5450	5450	5450	5450	0
728	20230608	091400	17156350	5450	5450	5450	5450	9
729	20230608	091300	17107300	5450	5450	5450	5450	0
730	20230608	091200	17107300	5450	5460	5460	5450	100
731	20230608	091100	16562120	5470	5470	5470	5470	0
732	20230608	091000	16562120	5470	5460	5490	5460	62
733	20230608	090900	16222900	5450	5450	5450	5450	0
734	20230608	090800	16222900	5450	5450	5450	5440	1011
735	20230608	090700	10713060	5450	5450	5450	5450	7
736	20230608	090600	10674910	5450	5450	5450	5450	10
737	20230608	090500	10620410	5450	5450	5450	5450	0
738	20230608	090400	10620410	5450	5440	5450	5440	286
739	20230608	090300	9061740	5450	5440	5450	5440	93
740	20230608	090200	8555180	5410	5420	5420	5410	60
741	20230608	090100	8230480	5410	5440	5440	5410	52
742	20230608	090000	7949100	5450	5410	5480	5400	1469