KissMeData/072950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205900	309190980	5380	5380	5380	5380	457
3	20230615	205800	309190980	5380	5380	5380	5380	0
4	20230615	205700	309190980	5380	5380	5380	5380	0
5	20230615	205600	309190980	5380	5380	5380	5380	0
6	20230615	205500	309190980	5380	5380	5380	5380	0
7	20230615	205400	309190980	5380	5380	5380	5380	0
8	20230615	205300	309190980	5380	5380	5380	5380	0
9	20230615	205200	309190980	5380	5380	5380	5380	0
10	20230615	205100	309190980	5380	5380	5380	5380	0
11	20230615	205000	309190980	5380	5380	5380	5380	0
12	20230615	204900	309190980	5380	5380	5380	5380	0
13	20230615	204800	309190980	5380	5380	5380	5380	0
14	20230615	204700	309190980	5380	5380	5380	5380	0
15	20230615	204600	309190980	5380	5380	5380	5380	0
16	20230615	204500	309190980	5380	5380	5380	5380	0
17	20230615	204400	309190980	5380	5380	5380	5380	0
18	20230615	204300	309190980	5380	5380	5380	5380	0
19	20230615	204200	309190980	5380	5380	5380	5380	0
20	20230615	204100	309190980	5380	5380	5380	5380	0
21	20230615	204000	309190980	5380	5380	5380	5380	0
22	20230615	203900	309190980	5380	5380	5380	5380	0
23	20230615	203800	309190980	5380	5380	5380	5380	0
24	20230615	203700	309190980	5380	5380	5380	5380	0
25	20230615	203600	309190980	5380	5380	5380	5380	0
26	20230615	203500	309190980	5380	5380	5380	5380	0
27	20230615	203400	309190980	5380	5380	5380	5380	0
28	20230615	203300	309190980	5380	5380	5380	5380	0
29	20230615	203200	309190980	5380	5380	5380	5380	0
30	20230615	203100	309190980	5380	5380	5380	5380	0
31	20230615	203000	309190980	5380	5380	5380	5380	0
32	20230615	202900	309190980	5380	5380	5380	5380	457
33	20230615	202800	309190980	5380	5380	5380	5380	0
34	20230615	202700	309190980	5380	5380	5380	5380	0
35	20230615	202600	309190980	5380	5380	5380	5380	0
36	20230615	202500	309190980	5380	5380	5380	5380	0
37	20230615	202400	309190980	5380	5380	5380	5380	0
38	20230615	202300	309190980	5380	5380	5380	5380	0
39	20230615	202200	309190980	5380	5380	5380	5380	0
40	20230615	202100	309190980	5380	5380	5380	5380	0
41	20230615	202000	309190980	5380	5380	5380	5380	0
42	20230615	201900	309190980	5380	5380	5380	5380	0
43	20230615	201800	309190980	5380	5380	5380	5380	0
44	20230615	201700	309190980	5380	5380	5380	5380	0
45	20230615	201600	309190980	5380	5380	5380	5380	0
46	20230615	201500	309190980	5380	5380	5380	5380	0
47	20230615	201400	309190980	5380	5380	5380	5380	0
48	20230615	201300	309190980	5380	5380	5380	5380	0
49	20230615	201200	309190980	5380	5380	5380	5380	0
50	20230615	201100	309190980	5380	5380	5380	5380	0
51	20230615	201000	309190980	5380	5380	5380	5380	0
52	20230615	200900	309190980	5380	5380	5380	5380	0
53	20230615	200800	309190980	5380	5380	5380	5380	0
54	20230615	200700	309190980	5380	5380	5380	5380	0
55	20230615	200600	309190980	5380	5380	5380	5380	0
56	20230615	200500	309190980	5380	5380	5380	5380	0
57	20230615	200400	309190980	5380	5380	5380	5380	0
58	20230615	200300	309190980	5380	5380	5380	5380	0
59	20230615	200200	309190980	5380	5380	5380	5380	0
60	20230615	200100	309190980	5380	5380	5380	5380	0
61	20230615	200000	309190980	5380	5380	5380	5380	0
62	20230615	195900	309190980	5380	5380	5380	5380	457
63	20230615	195800	309190980	5380	5380	5380	5380	0
64	20230615	195700	309190980	5380	5380	5380	5380	0
65	20230615	195600	309190980	5380	5380	5380	5380	0
66	20230615	195500	309190980	5380	5380	5380	5380	0
67	20230615	195400	309190980	5380	5380	5380	5380	0
68	20230615	195300	309190980	5380	5380	5380	5380	0
69	20230615	195200	309190980	5380	5380	5380	5380	0
70	20230615	195100	309190980	5380	5380	5380	5380	0
71	20230615	195000	309190980	5380	5380	5380	5380	0
72	20230615	194900	309190980	5380	5380	5380	5380	0
73	20230615	194800	309190980	5380	5380	5380	5380	0
74	20230615	194700	309190980	5380	5380	5380	5380	0
75	20230615	194600	309190980	5380	5380	5380	5380	0
76	20230615	194500	309190980	5380	5380	5380	5380	0
77	20230615	194400	309190980	5380	5380	5380	5380	0
78	20230615	194300	309190980	5380	5380	5380	5380	0
79	20230615	194200	309190980	5380	5380	5380	5380	0
80	20230615	194100	309190980	5380	5380	5380	5380	0
81	20230615	194000	309190980	5380	5380	5380	5380	0
82	20230615	193900	309190980	5380	5380	5380	5380	0
83	20230615	193800	309190980	5380	5380	5380	5380	0
84	20230615	193700	309190980	5380	5380	5380	5380	0
85	20230615	193600	309190980	5380	5380	5380	5380	0
86	20230615	193500	309190980	5380	5380	5380	5380	0
87	20230615	193400	309190980	5380	5380	5380	5380	0
88	20230615	193300	309190980	5380	5380	5380	5380	0
89	20230615	193200	309190980	5380	5380	5380	5380	0
90	20230615	193100	309190980	5380	5380	5380	5380	0
91	20230615	193000	309190980	5380	5380	5380	5380	0
92	20230615	192900	309190980	5380	5380	5380	5380	457
93	20230615	192800	309190980	5380	5380	5380	5380	0
94	20230615	192700	309190980	5380	5380	5380	5380	0
95	20230615	192600	309190980	5380	5380	5380	5380	0
96	20230615	192500	309190980	5380	5380	5380	5380	0
97	20230615	192400	309190980	5380	5380	5380	5380	0
98	20230615	192300	309190980	5380	5380	5380	5380	0
99	20230615	192200	309190980	5380	5380	5380	5380	0
100	20230615	192100	309190980	5380	5380	5380	5380	0
101	20230615	192000	309190980	5380	5380	5380	5380	0
102	20230615	191900	309190980	5380	5380	5380	5380	0
103	20230615	191800	309190980	5380	5380	5380	5380	0
104	20230615	191700	309190980	5380	5380	5380	5380	0
105	20230615	191600	309190980	5380	5380	5380	5380	0
106	20230615	191500	309190980	5380	5380	5380	5380	0
107	20230615	191400	309190980	5380	5380	5380	5380	0
108	20230615	191300	309190980	5380	5380	5380	5380	0
109	20230615	191200	309190980	5380	5380	5380	5380	0
110	20230615	191100	309190980	5380	5380	5380	5380	0
111	20230615	191000	309190980	5380	5380	5380	5380	0
112	20230615	190900	309190980	5380	5380	5380	5380	0
113	20230615	190800	309190980	5380	5380	5380	5380	0
114	20230615	190700	309190980	5380	5380	5380	5380	0
115	20230615	190600	309190980	5380	5380	5380	5380	0
116	20230615	190500	309190980	5380	5380	5380	5380	0
117	20230615	190400	309190980	5380	5380	5380	5380	0
118	20230615	190300	309190980	5380	5380	5380	5380	0
119	20230615	190200	309190980	5380	5380	5380	5380	0
120	20230615	190100	309190980	5380	5380	5380	5380	0
121	20230615	190000	309190980	5380	5380	5380	5380	0
122	20230615	185900	309190980	5380	5380	5380	5380	457
123	20230615	185800	309190980	5380	5380	5380	5380	0
124	20230615	185700	309190980	5380	5380	5380	5380	0
125	20230615	185600	309190980	5380	5380	5380	5380	0
126	20230615	185500	309190980	5380	5380	5380	5380	0
127	20230615	185400	309190980	5380	5380	5380	5380	0
128	20230615	185300	309190980	5380	5380	5380	5380	0
129	20230615	185200	309190980	5380	5380	5380	5380	0
130	20230615	185100	309190980	5380	5380	5380	5380	0
131	20230615	185000	309190980	5380	5380	5380	5380	0
132	20230615	184900	309190980	5380	5380	5380	5380	0
133	20230615	184800	309190980	5380	5380	5380	5380	0
134	20230615	184700	309190980	5380	5380	5380	5380	0
135	20230615	184600	309190980	5380	5380	5380	5380	0
136	20230615	184500	309190980	5380	5380	5380	5380	0
137	20230615	184400	309190980	5380	5380	5380	5380	0
138	20230615	184300	309190980	5380	5380	5380	5380	0
139	20230615	184200	309190980	5380	5380	5380	5380	0
140	20230615	184100	309190980	5380	5380	5380	5380	0
141	20230615	184000	309190980	5380	5380	5380	5380	0
142	20230615	183900	309190980	5380	5380	5380	5380	0
143	20230615	183800	309190980	5380	5380	5380	5380	0
144	20230615	183700	309190980	5380	5380	5380	5380	0
145	20230615	183600	309190980	5380	5380	5380	5380	0
146	20230615	183500	309190980	5380	5380	5380	5380	0
147	20230615	183400	309190980	5380	5380	5380	5380	0
148	20230615	183300	309190980	5380	5380	5380	5380	0
149	20230615	183200	309190980	5380	5380	5380	5380	0
150	20230615	183100	309190980	5380	5380	5380	5380	0
151	20230615	183000	309190980	5380	5380	5380	5380	0
152	20230615	182900	309190980	5380	5380	5380	5380	457
153	20230615	182800	309190980	5380	5380	5380	5380	0
154	20230615	182700	309190980	5380	5380	5380	5380	0
155	20230615	182600	309190980	5380	5380	5380	5380	0
156	20230615	182500	309190980	5380	5380	5380	5380	0
157	20230615	182400	309190980	5380	5380	5380	5380	0
158	20230615	182300	309190980	5380	5380	5380	5380	0
159	20230615	182200	309190980	5380	5380	5380	5380	0
160	20230615	182100	309190980	5380	5380	5380	5380	0
161	20230615	182000	309190980	5380	5380	5380	5380	0
162	20230615	181900	309190980	5380	5380	5380	5380	0
163	20230615	181800	309190980	5380	5380	5380	5380	0
164	20230615	181700	309190980	5380	5380	5380	5380	0
165	20230615	181600	309190980	5380	5380	5380	5380	0
166	20230615	181500	309190980	5380	5380	5380	5380	0
167	20230615	181400	309190980	5380	5380	5380	5380	0
168	20230615	181300	309190980	5380	5380	5380	5380	0
169	20230615	181200	309190980	5380	5380	5380	5380	0
170	20230615	181100	309190980	5380	5380	5380	5380	0
171	20230615	181000	309190980	5380	5380	5380	5380	0
172	20230615	180900	309190980	5380	5380	5380	5380	0
173	20230615	180800	309190980	5380	5380	5380	5380	0
174	20230615	180700	309190980	5380	5380	5380	5380	0
175	20230615	180600	309190980	5380	5380	5380	5380	0
176	20230615	180500	309190980	5380	5380	5380	5380	0
177	20230615	180400	309190980	5380	5380	5380	5380	0
178	20230615	180300	309190980	5380	5380	5380	5380	0
179	20230615	180200	309190980	5380	5380	5380	5380	0
180	20230615	180100	309190980	5380	5380	5380	5380	0
181	20230615	180000	309190980	5380	5380	5380	5380	0
182	20230615	175900	309190980	5380	5380	5380	5380	457
183	20230615	175800	309190980	5380	5380	5380	5380	0
184	20230615	175700	309190980	5380	5380	5380	5380	0
185	20230615	175600	309190980	5380	5380	5380	5380	0
186	20230615	175500	309190980	5380	5380	5380	5380	0
187	20230615	175400	309190980	5380	5380	5380	5380	0
188	20230615	175300	309190980	5380	5380	5380	5380	0
189	20230615	175200	309190980	5380	5380	5380	5380	0
190	20230615	175100	309190980	5380	5380	5380	5380	0
191	20230615	175000	309190980	5380	5380	5380	5380	0
192	20230615	174900	309190980	5380	5380	5380	5380	0
193	20230615	174800	309190980	5380	5380	5380	5380	0
194	20230615	174700	309190980	5380	5380	5380	5380	0
195	20230615	174600	309190980	5380	5380	5380	5380	0
196	20230615	174500	309190980	5380	5380	5380	5380	0
197	20230615	174400	309190980	5380	5380	5380	5380	0
198	20230615	174300	309190980	5380	5380	5380	5380	0
199	20230615	174200	309190980	5380	5380	5380	5380	0
200	20230615	174100	309190980	5380	5380	5380	5380	0
201	20230615	174000	309190980	5380	5380	5380	5380	0
202	20230615	173900	309190980	5380	5380	5380	5380	0
203	20230615	173800	309190980	5380	5380	5380	5380	0
204	20230615	173700	309190980	5380	5380	5380	5380	0
205	20230615	173600	309190980	5380	5380	5380	5380	0
206	20230615	173500	309190980	5380	5380	5380	5380	0
207	20230615	173400	309190980	5380	5380	5380	5380	0
208	20230615	173300	309190980	5380	5380	5380	5380	0
209	20230615	173200	309190980	5380	5380	5380	5380	0
210	20230615	173100	309190980	5380	5380	5380	5380	0
211	20230615	173000	309190980	5380	5380	5380	5380	0
212	20230615	172900	309190980	5380	5380	5380	5380	457
213	20230615	172800	309190980	5380	5380	5380	5380	0
214	20230615	172700	309190980	5380	5380	5380	5380	0
215	20230615	172600	309190980	5380	5380	5380	5380	0
216	20230615	172500	309190980	5380	5380	5380	5380	0
217	20230615	172400	309190980	5380	5380	5380	5380	0
218	20230615	172300	309190980	5380	5380	5380	5380	0
219	20230615	172200	309190980	5380	5380	5380	5380	0
220	20230615	172100	309190980	5380	5380	5380	5380	0
221	20230615	172000	309190980	5380	5380	5380	5380	0
222	20230615	171900	309190980	5380	5380	5380	5380	0
223	20230615	171800	309190980	5380	5380	5380	5380	0
224	20230615	171700	309190980	5380	5380	5380	5380	0
225	20230615	171600	309190980	5380	5380	5380	5380	0
226	20230615	171500	309190980	5380	5380	5380	5380	0
227	20230615	171400	309190980	5380	5380	5380	5380	0
228	20230615	171300	309190980	5380	5380	5380	5380	0
229	20230615	171200	309190980	5380	5380	5380	5380	0
230	20230615	171100	309190980	5380	5380	5380	5380	0
231	20230615	171000	309190980	5380	5380	5380	5380	0
232	20230615	170900	309190980	5380	5380	5380	5380	0
233	20230615	170800	309190980	5380	5380	5380	5380	0
234	20230615	170700	309190980	5380	5380	5380	5380	0
235	20230615	170600	309190980	5380	5380	5380	5380	0
236	20230615	170500	309190980	5380	5380	5380	5380	0
237	20230615	170400	309190980	5380	5380	5380	5380	0
238	20230615	170300	309190980	5380	5380	5380	5380	0
239	20230615	170200	309190980	5380	5380	5380	5380	0
240	20230615	170100	309190980	5380	5380	5380	5380	0
241	20230615	170000	309190980	5380	5380	5380	5380	0
242	20230615	165900	309190980	5380	5380	5380	5380	457
243	20230615	165800	309190980	5380	5380	5380	5380	0
244	20230615	165700	309190980	5380	5380	5380	5380	0
245	20230615	165600	309190980	5380	5380	5380	5380	0
246	20230615	165500	309190980	5380	5380	5380	5380	0
247	20230615	165400	309190980	5380	5380	5380	5380	0
248	20230615	165300	309190980	5380	5380	5380	5380	0
249	20230615	165200	309190980	5380	5380	5380	5380	0
250	20230615	165100	309190980	5380	5380	5380	5380	0
251	20230615	165000	309190980	5380	5380	5380	5380	0
252	20230615	164900	309190980	5380	5380	5380	5380	0
253	20230615	164800	309190980	5380	5380	5380	5380	0
254	20230615	164700	309190980	5380	5380	5380	5380	0
255	20230615	164600	309190980	5380	5380	5380	5380	0
256	20230615	164500	309190980	5380	5380	5380	5380	0
257	20230615	164400	309190980	5380	5380	5380	5380	0
258	20230615	164300	309190980	5380	5380	5380	5380	0
259	20230615	164200	309190980	5380	5380	5380	5380	0
260	20230615	164100	309190980	5380	5380	5380	5380	0
261	20230615	164000	309190980	5380	5380	5380	5380	0
262	20230615	163900	309190980	5380	5380	5380	5380	0
263	20230615	163800	309190980	5380	5380	5380	5380	0
264	20230615	163700	309190980	5380	5380	5380	5380	0
265	20230615	163600	309190980	5380	5380	5380	5380	0
266	20230615	163500	309190980	5380	5380	5380	5380	0
267	20230615	163400	309190980	5380	5380	5380	5380	0
268	20230615	163300	309190980	5380	5380	5380	5380	0
269	20230615	163200	309190980	5380	5380	5380	5380	0
270	20230615	163100	309190980	5380	5380	5380	5380	0
271	20230615	163000	309190980	5380	5380	5380	5380	0
272	20230615	162900	309190980	5380	5380	5380	5380	457
273	20230615	162800	309190980	5380	5380	5380	5380	0
274	20230615	162700	309190980	5380	5380	5380	5380	0
275	20230615	162600	309190980	5380	5380	5380	5380	0
276	20230615	162500	309190980	5380	5380	5380	5380	0
277	20230615	162400	309190980	5380	5380	5380	5380	0
278	20230615	162300	309190980	5380	5380	5380	5380	0
279	20230615	162200	309190980	5380	5380	5380	5380	0
280	20230615	162100	309190980	5380	5380	5380	5380	0
281	20230615	162000	309190980	5380	5380	5380	5380	0
282	20230615	161900	309190980	5380	5380	5380	5380	0
283	20230615	161800	309190980	5380	5380	5380	5380	0
284	20230615	161700	309190980	5380	5380	5380	5380	0
285	20230615	161600	309190980	5380	5380	5380	5380	0
286	20230615	161500	309190980	5380	5380	5380	5380	0
287	20230615	161400	309190980	5380	5380	5380	5380	0
288	20230615	161300	309190980	5380	5380	5380	5380	0
289	20230615	161200	309190980	5380	5380	5380	5380	0
290	20230615	161100	309190980	5380	5380	5380	5380	0
291	20230615	161000	309190980	5380	5380	5380	5380	0
292	20230615	160900	309190980	5380	5380	5380	5380	0
293	20230615	160800	309190980	5380	5380	5380	5380	0
294	20230615	160700	309190980	5380	5380	5380	5380	0
295	20230615	160600	309190980	5380	5380	5380	5380	0
296	20230615	160500	309190980	5380	5380	5380	5380	0
297	20230615	160400	309190980	5380	5380	5380	5380	0
298	20230615	160300	309190980	5380	5380	5380	5380	0
299	20230615	160200	309190980	5380	5380	5380	5380	0
300	20230615	160100	309190980	5380	5380	5380	5380	0
301	20230615	160000	309190980	5380	5380	5380	5380	0
302	20230615	155900	309190980	5380	5380	5380	5380	457
303	20230615	155800	309190980	5380	5380	5380	5380	0
304	20230615	155700	309190980	5380	5380	5380	5380	0
305	20230615	155600	309190980	5380	5380	5380	5380	0
306	20230615	155500	309190980	5380	5380	5380	5380	0
307	20230615	155400	309190980	5380	5380	5380	5380	0
308	20230615	155300	309190980	5380	5380	5380	5380	0
309	20230615	155200	309190980	5380	5380	5380	5380	0
310	20230615	155100	309190980	5380	5380	5380	5380	0
311	20230615	155000	309190980	5380	5380	5380	5380	0
312	20230615	154900	309190980	5380	5380	5380	5380	0
313	20230615	154800	309190980	5380	5380	5380	5380	0
314	20230615	154700	309190980	5380	5380	5380	5380	0
315	20230615	154600	309190980	5380	5380	5380	5380	0
316	20230615	154500	309190980	5380	5380	5380	5380	0
317	20230615	154400	309190980	5380	5380	5380	5380	0
318	20230615	154300	309190980	5380	5380	5380	5380	0
319	20230615	154200	309190980	5380	5380	5380	5380	0
320	20230615	154100	309190980	5380	5380	5380	5380	0
321	20230615	154000	309190980	5380	5380	5380	5380	0
322	20230615	153900	309190980	5380	5380	5380	5380	0
323	20230615	153800	309190980	5380	5380	5380	5380	0
324	20230615	153700	309190980	5380	5380	5380	5380	0
325	20230615	153600	309190980	5380	5380	5380	5380	0
326	20230615	153500	309190980	5380	5380	5380	5380	0
327	20230615	153400	309190980	5380	5380	5380	5380	0
328	20230615	153300	309190980	5380	5380	5380	5380	0
329	20230615	153200	309190980	5380	5380	5380	5380	0
330	20230615	153100	309190980	5380	5380	5380	5380	0
331	20230615	153000	309190980	5380	5380	5380	5380	457
332	20230615	152900	306732320	5370	5370	5370	5370	0
333	20230615	152800	306732320	5370	5370	5370	5370	0
334	20230615	152700	306732320	5370	5370	5370	5370	0
335	20230615	152600	306732320	5370	5370	5370	5370	0
336	20230615	152500	306732320	5370	5370	5370	5370	0
337	20230615	152400	306732320	5370	5370	5370	5370	0
338	20230615	152300	306732320	5370	5370	5370	5370	0
339	20230615	152200	306732320	5370	5370	5370	5370	0
340	20230615	152100	306732320	5370	5370	5370	5370	0
341	20230615	152000	306732320	5370	5370	5370	5370	0
342	20230615	151900	306732320	5370	5370	5380	5370	181
343	20230615	151800	305758710	5380	5370	5380	5370	30
344	20230615	151700	305597400	5380	5350	5380	5350	26
345	20230615	151600	305458240	5350	5350	5350	5340	312
346	20230615	151500	303791810	5350	5350	5350	5350	23
347	20230615	151400	303668760	5350	5350	5350	5350	0
348	20230615	151300	303668760	5350	5350	5350	5350	23
349	20230615	151200	303545710	5380	5380	5380	5380	2
350	20230615	151100	303534950	5360	5350	5360	5350	383
351	20230615	151000	301482300	5340	5340	5340	5340	0
352	20230615	150900	301482300	5340	5350	5360	5340	143
353	20230615	150800	300718040	5360	5340	5360	5340	90
354	20230615	150700	300236640	5340	5340	5340	5340	25
355	20230615	150600	300103140	5340	5340	5340	5340	0
356	20230615	150500	300103140	5340	5360	5360	5340	42
357	20230615	150400	299878480	5340	5340	5340	5340	0
358	20230615	150300	299878480	5340	5340	5340	5340	24
359	20230615	150200	299750320	5360	5360	5360	5360	1
360	20230615	150100	299744960	5340	5340	5340	5340	23
361	20230615	150000	299622140	5340	5340	5340	5340	0
362	20230615	145900	299622140	5340	5340	5340	5340	144
363	20230615	145800	298853180	5340	5350	5360	5340	208
364	20230615	145700	297741550	5350	5350	5350	5350	19
365	20230615	145600	297639900	5340	5340	5340	5340	23
366	20230615	145500	297517080	5340	5340	5340	5340	6
367	20230615	145400	297485040	5340	5340	5340	5340	24
368	20230615	145300	297356880	5340	5340	5340	5340	38
369	20230615	145200	297153960	5340	5340	5340	5340	23
370	20230615	145100	297031140	5380	5370	5380	5370	14
371	20230615	145000	296955940	5340	5340	5340	5340	23
372	20230615	144900	296833120	5380	5340	5380	5340	19
373	20230615	144800	296731500	5340	5340	5340	5340	50
374	20230615	144700	296464500	5330	5330	5330	5330	0
375	20230615	144600	296464500	5330	5370	5370	5330	53
376	20230615	144500	296180810	5370	5340	5370	5340	7
377	20230615	144400	296143400	5340	5340	5340	5340	17
378	20230615	144300	296052620	5340	5340	5340	5340	7
379	20230615	144200	296015240	5340	5340	5340	5340	20
380	20230615	144100	295908440	5340	5340	5340	5340	20
381	20230615	144000	295801640	5330	5330	5330	5330	0
382	20230615	143900	295801640	5330	5330	5330	5330	24
383	20230615	143800	295673720	5380	5380	5380	5380	0
384	20230615	143700	295673720	5380	5330	5380	5330	60
385	20230615	143600	295352940	5330	5330	5330	5330	0
386	20230615	143500	295352940	5330	5340	5340	5330	56
387	20230615	143400	295054400	5340	5340	5340	5340	50
388	20230615	143300	294787400	5340	5340	5340	5340	24
389	20230615	143200	294659240	5380	5340	5380	5340	49
390	20230615	143100	294396730	5340	5340	5340	5340	11
391	20230615	143000	294337990	5340	5340	5340	5340	0
392	20230615	142900	294337990	5340	5340	5340	5340	23
393	20230615	142800	294215170	5360	5360	5360	5360	15
394	20230615	142700	294134770	5340	5340	5340	5340	56
395	20230615	142600	293835730	5340	5340	5340	5340	0
396	20230615	142500	293835730	5340	5340	5340	5340	23
397	20230615	142400	293712910	5340	5340	5340	5340	0
398	20230615	142300	293712910	5340	5340	5340	5340	23
399	20230615	142200	293590090	5340	5340	5340	5340	24
400	20230615	142100	293461930	5340	5340	5340	5340	0
401	20230615	142000	293461930	5340	5340	5340	5340	24
402	20230615	141900	293333770	5340	5340	5340	5340	0
403	20230615	141800	293333770	5340	5340	5340	5340	28
404	20230615	141700	293184250	5340	5340	5340	5340	106
405	20230615	141600	292618210	5340	5340	5340	5340	23
406	20230615	141500	292495390	5360	5340	5360	5340	95
407	20230615	141400	291988000	5340	5340	5340	5340	23
408	20230615	141300	291865180	5340	5340	5340	5340	8
409	20230615	141200	291822460	5340	5340	5340	5340	16
410	20230615	141100	291737020	5340	5340	5340	5340	0
411	20230615	141000	291737020	5340	5340	5340	5340	24
412	20230615	140900	291608860	5330	5330	5330	5330	0
413	20230615	140800	291608860	5330	5360	5360	5330	27
414	20230615	140700	291464830	5330	5330	5330	5330	0
415	20230615	140600	291464830	5330	5330	5330	5330	24
416	20230615	140500	291336910	5330	5330	5330	5330	23
417	20230615	140400	291214320	5330	5330	5330	5330	33
418	20230615	140300	291038430	5380	5340	5380	5340	228
419	20230615	140200	289815790	5330	5330	5330	5330	0
420	20230615	140100	289815790	5330	5330	5330	5330	54
421	20230615	140000	289527970	5330	5330	5330	5330	0
422	20230615	135900	289527970	5330	5330	5330	5330	23
423	20230615	135800	289405380	5370	5340	5370	5340	127
424	20230615	135700	288726750	5340	5340	5340	5340	24
425	20230615	135600	288598590	5380	5380	5380	5380	0
426	20230615	135500	288598590	5380	5340	5380	5340	225
427	20230615	135400	287397010	5380	5350	5380	5350	4
428	20230615	135300	287375520	5340	5340	5370	5340	29
429	20230615	135200	287220510	5340	5340	5340	5340	0
430	20230615	135100	287220510	5340	5340	5340	5340	25
431	20230615	135000	287087010	5340	5340	5340	5340	0
432	20230615	134900	287087010	5340	5340	5340	5340	23
433	20230615	134800	286964190	5340	5340	5340	5340	23
434	20230615	134700	286841370	5380	5380	5380	5380	0
435	20230615	134600	286841370	5380	5340	5380	5340	26
436	20230615	134500	286702450	5340	5340	5340	5340	11
437	20230615	134400	286643710	5340	5340	5340	5340	23
438	20230615	134300	286520890	5350	5350	5350	5350	0
439	20230615	134200	286520890	5350	5350	5380	5350	347
440	20230615	134100	284663990	5350	5350	5350	5350	0
441	20230615	134000	284663990	5350	5380	5380	5350	32
442	20230615	133900	284492550	5350	5350	5350	5350	0
443	20230615	133800	284492550	5350	5350	5350	5350	23
444	20230615	133700	284369500	5380	5380	5380	5380	0
445	20230615	133600	284369500	5380	5350	5380	5350	316
446	20230615	133500	282678840	5350	5350	5350	5350	0
447	20230615	133400	282678840	5350	5350	5350	5350	23
448	20230615	133300	282555790	5390	5390	5390	5390	2
449	20230615	133200	282545010	5350	5380	5380	5350	69
450	20230615	133100	282174480	5350	5370	5370	5350	550
451	20230615	133000	279223920	5370	5370	5370	5370	264
452	20230615	132900	277806240	5390	5370	5390	5370	38
453	20230615	132800	277601880	5370	5370	5370	5370	10
454	20230615	132700	277548180	5380	5380	5380	5380	407
455	20230615	132600	275358520	5390	5390	5390	5390	0
456	20230615	132500	275358520	5390	5380	5390	5380	54
457	20230615	132400	275067700	5400	5400	5400	5400	100
458	20230615	132300	274527700	5400	5390	5400	5390	11
459	20230615	132200	274468310	5390	5390	5390	5390	0
460	20230615	132100	274468310	5390	5390	5390	5390	2
461	20230615	132000	274457530	5410	5390	5420	5390	28
462	20230615	131900	274306080	5400	5400	5400	5400	30
463	20230615	131800	274144080	5400	5400	5400	5400	0
464	20230615	131700	274144080	5400	5400	5400	5400	7
465	20230615	131600	274106280	5400	5400	5400	5400	0
466	20230615	131500	274106280	5400	5400	5400	5400	0
467	20230615	131400	274106280	5400	5400	5400	5400	0
468	20230615	131300	274106280	5400	5400	5400	5400	0
469	20230615	131200	274106280	5400	5400	5400	5400	0
470	20230615	131100	274106280	5400	5400	5400	5400	0
471	20230615	131000	274106280	5400	5400	5400	5400	1
472	20230615	130900	274100880	5400	5400	5400	5400	185
473	20230615	130800	273101880	5400	5400	5400	5400	0
474	20230615	130700	273101880	5400	5400	5400	5400	0
475	20230615	130600	273101880	5400	5400	5400	5400	13
476	20230615	130500	273031680	5400	5400	5400	5400	0
477	20230615	130400	273031680	5400	5400	5400	5400	0
478	20230615	130300	273031680	5400	5400	5400	5400	0
479	20230615	130200	273031680	5400	5400	5400	5400	1
480	20230615	130100	273026280	5400	5400	5400	5400	0
481	20230615	130000	273026280	5400	5400	5400	5400	0
482	20230615	125900	273026280	5400	5400	5400	5400	13
483	20230615	125800	272956080	5400	5400	5400	5400	0
484	20230615	125700	272956080	5400	5400	5400	5400	0
485	20230615	125600	272956080	5400	5400	5400	5400	0
486	20230615	125500	272956080	5400	5400	5400	5400	52
487	20230615	125400	272675280	5400	5400	5400	5400	0
488	20230615	125300	272675280	5400	5400	5400	5400	0
489	20230615	125200	272675280	5400	5400	5400	5400	0
490	20230615	125100	272675280	5400	5400	5400	5400	0
491	20230615	125000	272675280	5400	5400	5400	5400	0
492	20230615	124900	272675280	5400	5400	5400	5400	0
493	20230615	124800	272675280	5400	5400	5400	5400	10
494	20230615	124700	272621280	5380	5380	5380	5380	501
495	20230615	124600	269925900	5390	5390	5390	5390	2
496	20230615	124500	269915120	5400	5400	5400	5400	0
497	20230615	124400	269915120	5400	5400	5400	5400	0
498	20230615	124300	269915120	5400	5400	5400	5400	0
499	20230615	124200	269915120	5400	5400	5400	5400	8
500	20230615	124100	269871920	5400	5400	5400	5400	173
501	20230615	124000	268937720	5400	5400	5400	5400	0
502	20230615	123900	268937720	5400	5400	5400	5400	0
503	20230615	123800	268937720	5400	5400	5400	5400	0
504	20230615	123700	268937720	5400	5390	5400	5390	15
505	20230615	123600	268856740	5380	5380	5380	5380	0
506	20230615	123500	268856740	5380	5380	5380	5380	0
507	20230615	123400	268856740	5380	5380	5380	5380	0
508	20230615	123300	268856740	5380	5380	5380	5380	0
509	20230615	123200	268856740	5380	5380	5380	5380	0
510	20230615	123100	268856740	5380	5380	5380	5380	750
511	20230615	123000	264821740	5400	5400	5400	5400	0
512	20230615	122900	264821740	5400	5400	5400	5400	0
513	20230615	122800	264821740	5400	5400	5400	5400	0
514	20230615	122700	264821740	5400	5400	5400	5400	0
515	20230615	122600	264821740	5400	5400	5400	5400	0
516	20230615	122500	264821740	5400	5400	5400	5400	12
517	20230615	122400	264756940	5390	5390	5390	5390	0
518	20230615	122300	264756940	5390	5390	5390	5390	1
519	20230615	122200	264751550	5400	5400	5400	5400	7
520	20230615	122100	264713750	5400	5400	5400	5400	2
521	20230615	122000	264702950	5390	5390	5390	5390	0
522	20230615	121900	264702950	5390	5390	5390	5390	101
523	20230615	121800	264158560	5400	5400	5400	5400	0
524	20230615	121700	264158560	5400	5400	5400	5400	0
525	20230615	121600	264158560	5400	5400	5400	5400	0
526	20230615	121500	264158560	5400	5400	5400	5400	0
527	20230615	121400	264158560	5400	5400	5400	5400	0
528	20230615	121300	264158560	5400	5400	5400	5400	0
529	20230615	121200	264158560	5400	5400	5400	5400	0
530	20230615	121100	264158560	5400	5400	5400	5400	0
531	20230615	121000	264158560	5400	5400	5400	5400	0
532	20230615	120900	264158560	5400	5400	5400	5400	0
533	20230615	120800	264158560	5400	5400	5400	5400	0
534	20230615	120700	264158560	5400	5400	5400	5400	0
535	20230615	120600	264158560	5400	5380	5400	5380	59
536	20230615	120500	263840410	5380	5380	5380	5380	128
537	20230615	120400	263151770	5350	5350	5350	5350	4
538	20230615	120300	263130370	5380	5370	5380	5370	3
539	20230615	120200	263114250	5360	5360	5360	5360	37
540	20230615	120100	262915930	5360	5360	5360	5360	100
541	20230615	120000	262379930	5360	5360	5360	5360	10
542	20230615	115900	262326330	5350	5350	5350	5350	0
543	20230615	115800	262326330	5350	5350	5350	5350	679
544	20230615	115700	258693680	5350	5350	5350	5350	0
545	20230615	115600	258693680	5350	5350	5350	5350	0
546	20230615	115500	258693680	5350	5350	5350	5350	0
547	20230615	115400	258693680	5350	5350	5350	5350	50
548	20230615	115300	258426180	5350	5350	5350	5350	0
549	20230615	115200	258426180	5350	5350	5350	5350	0
550	20230615	115100	258426180	5350	5350	5350	5350	0
551	20230615	115000	258426180	5350	5350	5350	5350	0
552	20230615	114900	258426180	5350	5350	5350	5350	0
553	20230615	114800	258426180	5350	5350	5350	5350	8
554	20230615	114700	258383380	5350	5350	5350	5350	0
555	20230615	114600	258383380	5350	5350	5350	5350	6
556	20230615	114500	258351280	5350	5350	5350	5350	0
557	20230615	114400	258351280	5350	5350	5350	5350	0
558	20230615	114300	258351280	5350	5350	5350	5350	0
559	20230615	114200	258351280	5350	5320	5350	5320	4
560	20230615	114100	258329970	5340	5340	5340	5340	45
561	20230615	114000	258089670	5340	5340	5340	5340	0
562	20230615	113900	258089670	5340	5340	5340	5340	680
563	20230615	113800	254458470	5340	5310	5340	5310	72
564	20230615	113700	254076060	5310	5340	5340	5310	254
565	20230615	113600	252722590	5340	5340	5340	5340	0
566	20230615	113500	252722590	5340	5340	5340	5340	0
567	20230615	113400	252722590	5340	5340	5340	5340	2
568	20230615	113300	252711910	5320	5320	5320	5320	200
569	20230615	113200	251647910	5340	5350	5350	5340	84
570	20230615	113100	251198530	5350	5320	5350	5320	166
571	20230615	113000	250313880	5330	5330	5330	5330	1
572	20230615	112900	250308550	5320	5320	5320	5320	0
573	20230615	112800	250308550	5320	5340	5340	5320	857
574	20230615	112700	245745210	5330	5340	5340	5330	200
575	20230615	112600	244678210	5330	5330	5330	5330	2
576	20230615	112500	244667550	5350	5350	5350	5350	2
577	20230615	112400	244656850	5330	5330	5330	5330	90
578	20230615	112300	244177150	5330	5330	5330	5330	0
579	20230615	112200	244177150	5330	5330	5330	5330	0
580	20230615	112100	244177150	5330	5320	5350	5320	320
581	20230615	112000	242472080	5300	5350	5350	5300	1025
582	20230615	111900	237025380	5340	5360	5360	5340	38
583	20230615	111800	236822100	5350	5330	5350	5330	617
584	20230615	111700	233531490	5310	5340	5350	5310	1052
585	20230615	111600	227943980	5320	5340	5340	5320	404
586	20230615	111500	225792990	5330	5330	5330	5330	0
587	20230615	111400	225792990	5330	5340	5340	5330	175
588	20230615	111300	224859480	5360	5340	5360	5340	47
589	20230615	111200	224608480	5340	5350	5350	5330	2816
590	20230615	111100	209572090	5350	5350	5350	5350	86
591	20230615	111000	209111990	5350	5360	5360	5350	369
592	20230615	110900	207134690	5370	5370	5370	5370	0
593	20230615	110800	207134690	5370	5370	5370	5360	37
594	20230615	110700	206936190	5360	5360	5360	5360	19
595	20230615	110600	206834350	5360	5370	5370	5360	528
596	20230615	110500	203999170	5370	5370	5370	5370	0
597	20230615	110400	203999170	5370	5410	5410	5370	3
598	20230615	110300	203982980	5390	5380	5390	5380	39
599	20230615	110200	203772780	5370	5370	5370	5370	6
600	20230615	110100	203740560	5390	5390	5390	5390	2
601	20230615	110000	203729780	5390	5380	5390	5380	41
602	20230615	105900	203509190	5380	5380	5380	5380	0
603	20230615	105800	203509190	5380	5380	5380	5380	405
604	20230615	105700	201330290	5390	5380	5390	5380	63
605	20230615	105600	200990780	5390	5390	5390	5390	0
606	20230615	105500	200990780	5390	5400	5400	5390	942
607	20230615	105400	195913370	5410	5410	5410	5410	0
608	20230615	105300	195913370	5410	5410	5410	5410	1
609	20230615	105200	195907960	5410	5410	5410	5410	5
610	20230615	105100	195880910	5410	5400	5410	5400	3
611	20230615	105000	195864700	5400	5400	5400	5400	123
612	20230615	104900	195200500	5410	5410	5410	5410	1
613	20230615	104800	195195090	5400	5400	5400	5400	0
614	20230615	104700	195195090	5400	5400	5400	5400	15
615	20230615	104600	195114090	5410	5400	5410	5400	9
616	20230615	104500	195065480	5400	5400	5400	5400	46
617	20230615	104400	194817080	5400	5400	5400	5400	185
618	20230615	104300	193818080	5400	5400	5400	5400	0
619	20230615	104200	193818080	5400	5400	5400	5400	105
620	20230615	104100	193251080	5400	5400	5400	5400	0
621	20230615	104000	193251080	5400	5400	5400	5400	170
622	20230615	103900	192333080	5420	5410	5420	5410	3
623	20230615	103800	192316840	5410	5410	5410	5410	102
624	20230615	103700	191765020	5430	5430	5430	5430	0
625	20230615	103600	191765020	5430	5430	5430	5430	29
626	20230615	103500	191607550	5430	5430	5430	5430	0
627	20230615	103400	191607550	5430	5420	5430	5420	55
628	20230615	103300	191309420	5430	5430	5430	5430	0
629	20230615	103200	191309420	5430	5430	5430	5430	0
630	20230615	103100	191309420	5430	5430	5430	5430	1
631	20230615	103000	191303990	5400	5400	5400	5400	103
632	20230615	102900	190747790	5430	5410	5430	5410	401
633	20230615	102800	188578360	5410	5420	5420	5410	5996
634	20230615	102700	156081240	5430	5420	5430	5420	69
635	20230615	102600	155707250	5440	5440	5440	5440	0
636	20230615	102500	155707250	5440	5430	5440	5430	1878
637	20230615	102400	145509700	5440	5440	5440	5440	0
638	20230615	102300	145509700	5440	5440	5440	5440	0
639	20230615	102200	145509700	5440	5440	5440	5440	1
640	20230615	102100	145504260	5440	5440	5440	5440	0
641	20230615	102000	145504260	5440	5440	5440	5440	1
642	20230615	101900	145498820	5430	5430	5430	5430	5
643	20230615	101800	145471670	5430	5440	5440	5430	22
644	20230615	101700	145352040	5440	5470	5470	5440	130
645	20230615	101600	144643740	5470	5470	5470	5470	0
646	20230615	101500	144643740	5470	5460	5470	5460	2
647	20230615	101400	144632810	5470	5470	5470	5470	0
648	20230615	101300	144632810	5470	5470	5470	5470	0
649	20230615	101200	144632810	5470	5470	5470	5470	1
650	20230615	101100	144627340	5470	5470	5470	5470	0
651	20230615	101000	144627340	5470	5450	5470	5450	1061
652	20230615	100900	138843860	5440	5440	5440	5440	0
653	20230615	100800	138843860	5440	5440	5440	5440	0
654	20230615	100700	138843860	5440	5440	5440	5440	150
655	20230615	100600	138027860	5450	5450	5450	5450	10
656	20230615	100500	137973360	5440	5440	5440	5440	72
657	20230615	100400	137581680	5430	5430	5430	5430	0
658	20230615	100300	137581680	5430	5430	5430	5430	1
659	20230615	100200	137576250	5440	5440	5440	5440	36
660	20230615	100100	137380410	5450	5450	5450	5450	0
661	20230615	100000	137380410	5450	5450	5450	5450	0
662	20230615	095900	137380410	5450	5450	5450	5450	0
663	20230615	095800	137380410	5450	5450	5450	5450	0
664	20230615	095700	137380410	5450	5440	5450	5440	2
665	20230615	095600	137369520	5450	5440	5450	5440	2
666	20230615	095500	137358630	5450	5430	5450	5410	54
667	20230615	095400	137064450	5440	5440	5440	5440	0
668	20230615	095300	137064450	5440	5440	5440	5440	0
669	20230615	095200	137064450	5440	5440	5440	5440	550
670	20230615	095100	134072450	5440	5430	5440	5430	262
671	20230615	095000	132649780	5430	5430	5430	5430	1
672	20230615	094900	132644350	5420	5410	5420	5410	1103
673	20230615	094800	126667120	5410	5430	5430	5410	949
674	20230615	094700	121516250	5430	5430	5430	5430	94
675	20230615	094600	121005830	5450	5450	5450	5450	0
676	20230615	094500	121005830	5450	5450	5450	5450	0
677	20230615	094400	121005830	5450	5450	5450	5450	0
678	20230615	094300	121005830	5450	5450	5450	5450	0
679	20230615	094200	121005830	5450	5450	5450	5450	1
680	20230615	094100	121000380	5430	5450	5460	5430	255
681	20230615	094000	119614360	5450	5450	5450	5450	1
682	20230615	093900	119608910	5430	5440	5440	5430	141
683	20230615	093800	118842480	5440	5450	5450	5440	330
684	20230615	093700	117047270	5440	5440	5450	5440	424
685	20230615	093600	114740700	5460	5460	5470	5460	73
686	20230615	093500	114341910	5460	5450	5460	5450	241
687	20230615	093400	113028250	5470	5470	5470	5470	206
688	20230615	093300	111901430	5470	5480	5480	5470	119
689	20230615	093200	111250320	5480	5440	5480	5440	432
690	20230615	093100	108894640	5480	5470	5480	5440	603
691	20230615	093000	105597700	5480	5480	5480	5480	0
692	20230615	092900	105597700	5480	5470	5480	5470	797
693	20230615	092800	101231790	5480	5430	5480	5430	700
694	20230615	092700	97414420	5430	5430	5430	5430	3
695	20230615	092600	97398130	5450	5460	5460	5450	73
696	20230615	092500	96999770	5470	5470	5470	5470	109
697	20230615	092400	96403540	5470	5440	5480	5430	912
698	20230615	092300	91416950	5450	5390	5450	5390	1579
699	20230615	092200	82844130	5390	5410	5410	5390	44
700	20230615	092100	82606350	5410	5410	5410	5390	217
701	20230615	092000	81432400	5390	5390	5400	5390	210
702	20230615	091900	80300430	5390	5390	5390	5390	2
703	20230615	091800	80289650	5410	5390	5410	5390	9
704	20230615	091700	80241120	5410	5420	5420	5410	338
705	20230615	091600	78409230	5420	5420	5420	5420	186
706	20230615	091500	77401110	5420	5450	5450	5420	946
707	20230615	091400	72273600	5450	5430	5450	5430	393
708	20230615	091300	70137200	5420	5420	5440	5420	693
709	20230615	091200	66380620	5420	5420	5420	5420	126
710	20230615	091100	65697700	5450	5440	5450	5430	3216
711	20230615	091000	48182470	5440	5440	5450	5430	1626
712	20230615	090900	39334660	5440	5400	5440	5370	731
713	20230615	090800	35376620	5400	5400	5400	5400	19
714	20230615	090700	35274020	5410	5420	5420	5410	329
715	20230615	090600	33493840	5420	5370	5420	5370	2722
716	20230615	090500	18874370	5350	5370	5370	5350	273
717	20230615	090400	17411480	5370	5370	5370	5370	18
718	20230615	090300	17314820	5370	5360	5370	5360	1396
719	20230615	090200	9818870	5350	5370	5370	5350	316
720	20230615	090100	8124840	5360	5350	5360	5350	401
721	20230615	090000	5976120	5350	5310	5350	5300	1126