KissMeData/072130/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195500	486703015	4170	4170	4170	4170	2258
3	20230607	195400	486703015	4170	4170	4170	4170	0
4	20230607	195300	486703015	4170	4170	4170	4170	0
5	20230607	195200	486703015	4170	4170	4170	4170	0
6	20230607	195100	486703015	4170	4170	4170	4170	0
7	20230607	195000	486703015	4170	4170	4170	4170	0
8	20230607	194900	486703015	4170	4170	4170	4170	0
9	20230607	194800	486703015	4170	4170	4170	4170	0
10	20230607	194700	486703015	4170	4170	4170	4170	0
11	20230607	194600	486703015	4170	4170	4170	4170	0
12	20230607	194500	486703015	4170	4170	4170	4170	0
13	20230607	194400	486703015	4170	4170	4170	4170	0
14	20230607	194300	486703015	4170	4170	4170	4170	0
15	20230607	194200	486703015	4170	4170	4170	4170	0
16	20230607	194100	486703015	4170	4170	4170	4170	0
17	20230607	194000	486703015	4170	4170	4170	4170	0
18	20230607	193900	486703015	4170	4170	4170	4170	0
19	20230607	193800	486703015	4170	4170	4170	4170	0
20	20230607	193700	486703015	4170	4170	4170	4170	0
21	20230607	193600	486703015	4170	4170	4170	4170	0
22	20230607	193500	486703015	4170	4170	4170	4170	0
23	20230607	193400	486703015	4170	4170	4170	4170	0
24	20230607	193300	486703015	4170	4170	4170	4170	0
25	20230607	193200	486703015	4170	4170	4170	4170	0
26	20230607	193100	486703015	4170	4170	4170	4170	0
27	20230607	193000	486703015	4170	4170	4170	4170	0
28	20230607	192900	486703015	4170	4170	4170	4170	0
29	20230607	192800	486703015	4170	4170	4170	4170	0
30	20230607	192700	486703015	4170	4170	4170	4170	0
31	20230607	192600	486703015	4170	4170	4170	4170	0
32	20230607	192500	486703015	4170	4170	4170	4170	2258
33	20230607	192400	486703015	4170	4170	4170	4170	0
34	20230607	192300	486703015	4170	4170	4170	4170	0
35	20230607	192200	486703015	4170	4170	4170	4170	0
36	20230607	192100	486703015	4170	4170	4170	4170	0
37	20230607	192000	486703015	4170	4170	4170	4170	0
38	20230607	191900	486703015	4170	4170	4170	4170	0
39	20230607	191800	486703015	4170	4170	4170	4170	0
40	20230607	191700	486703015	4170	4170	4170	4170	0
41	20230607	191600	486703015	4170	4170	4170	4170	0
42	20230607	191500	486703015	4170	4170	4170	4170	0
43	20230607	191400	486703015	4170	4170	4170	4170	0
44	20230607	191300	486703015	4170	4170	4170	4170	0
45	20230607	191200	486703015	4170	4170	4170	4170	0
46	20230607	191100	486703015	4170	4170	4170	4170	0
47	20230607	191000	486703015	4170	4170	4170	4170	0
48	20230607	190900	486703015	4170	4170	4170	4170	0
49	20230607	190800	486703015	4170	4170	4170	4170	0
50	20230607	190700	486703015	4170	4170	4170	4170	0
51	20230607	190600	486703015	4170	4170	4170	4170	0
52	20230607	190500	486703015	4170	4170	4170	4170	0
53	20230607	190400	486703015	4170	4170	4170	4170	0
54	20230607	190300	486703015	4170	4170	4170	4170	0
55	20230607	190200	486703015	4170	4170	4170	4170	0
56	20230607	190100	486703015	4170	4170	4170	4170	0
57	20230607	190000	486703015	4170	4170	4170	4170	0
58	20230607	185900	486703015	4170	4170	4170	4170	0
59	20230607	185800	486703015	4170	4170	4170	4170	0
60	20230607	185700	486703015	4170	4170	4170	4170	0
61	20230607	185600	486703015	4170	4170	4170	4170	0
62	20230607	185500	486703015	4170	4170	4170	4170	2258
63	20230607	185400	486703015	4170	4170	4170	4170	0
64	20230607	185300	486703015	4170	4170	4170	4170	0
65	20230607	185200	486703015	4170	4170	4170	4170	0
66	20230607	185100	486703015	4170	4170	4170	4170	0
67	20230607	185000	486703015	4170	4170	4170	4170	0
68	20230607	184900	486703015	4170	4170	4170	4170	0
69	20230607	184800	486703015	4170	4170	4170	4170	0
70	20230607	184700	486703015	4170	4170	4170	4170	0
71	20230607	184600	486703015	4170	4170	4170	4170	0
72	20230607	184500	486703015	4170	4170	4170	4170	0
73	20230607	184400	486703015	4170	4170	4170	4170	0
74	20230607	184300	486703015	4170	4170	4170	4170	0
75	20230607	184200	486703015	4170	4170	4170	4170	0
76	20230607	184100	486703015	4170	4170	4170	4170	0
77	20230607	184000	486703015	4170	4170	4170	4170	0
78	20230607	183900	486703015	4170	4170	4170	4170	0
79	20230607	183800	486703015	4170	4170	4170	4170	0
80	20230607	183700	486703015	4170	4170	4170	4170	0
81	20230607	183600	486703015	4170	4170	4170	4170	0
82	20230607	183500	486703015	4170	4170	4170	4170	0
83	20230607	183400	486703015	4170	4170	4170	4170	0
84	20230607	183300	486703015	4170	4170	4170	4170	0
85	20230607	183200	486703015	4170	4170	4170	4170	0
86	20230607	183100	486703015	4170	4170	4170	4170	0
87	20230607	183000	486703015	4170	4170	4170	4170	0
88	20230607	182900	486703015	4170	4170	4170	4170	0
89	20230607	182800	486703015	4170	4170	4170	4170	0
90	20230607	182700	486703015	4170	4170	4170	4170	0
91	20230607	182600	486703015	4170	4170	4170	4170	0
92	20230607	182500	486703015	4170	4170	4170	4170	2258
93	20230607	182400	486703015	4170	4170	4170	4170	0
94	20230607	182300	486703015	4170	4170	4170	4170	0
95	20230607	182200	486703015	4170	4170	4170	4170	0
96	20230607	182100	486703015	4170	4170	4170	4170	0
97	20230607	182000	486703015	4170	4170	4170	4170	0
98	20230607	181900	486703015	4170	4170	4170	4170	0
99	20230607	181800	486703015	4170	4170	4170	4170	0
100	20230607	181700	486703015	4170	4170	4170	4170	0
101	20230607	181600	486703015	4170	4170	4170	4170	0
102	20230607	181500	486703015	4170	4170	4170	4170	0
103	20230607	181400	486703015	4170	4170	4170	4170	0
104	20230607	181300	486703015	4170	4170	4170	4170	0
105	20230607	181200	486703015	4170	4170	4170	4170	0
106	20230607	181100	486703015	4170	4170	4170	4170	0
107	20230607	181000	486703015	4170	4170	4170	4170	0
108	20230607	180900	486703015	4170	4170	4170	4170	0
109	20230607	180800	486703015	4170	4170	4170	4170	0
110	20230607	180700	486703015	4170	4170	4170	4170	0
111	20230607	180600	486703015	4170	4170	4170	4170	0
112	20230607	180500	486703015	4170	4170	4170	4170	0
113	20230607	180400	486703015	4170	4170	4170	4170	0
114	20230607	180300	486703015	4170	4170	4170	4170	0
115	20230607	180200	486703015	4170	4170	4170	4170	0
116	20230607	180100	486703015	4170	4170	4170	4170	0
117	20230607	180000	486703015	4170	4170	4170	4170	0
118	20230607	175900	486703015	4170	4170	4170	4170	0
119	20230607	175800	486703015	4170	4170	4170	4170	0
120	20230607	175700	486703015	4170	4170	4170	4170	0
121	20230607	175600	486703015	4170	4170	4170	4170	0
122	20230607	175500	486703015	4170	4170	4170	4170	2258
123	20230607	175400	486703015	4170	4170	4170	4170	0
124	20230607	175300	486703015	4170	4170	4170	4170	0
125	20230607	175200	486703015	4170	4170	4170	4170	0
126	20230607	175100	486703015	4170	4170	4170	4170	0
127	20230607	175000	486703015	4170	4170	4170	4170	0
128	20230607	174900	486703015	4170	4170	4170	4170	0
129	20230607	174800	486703015	4170	4170	4170	4170	0
130	20230607	174700	486703015	4170	4170	4170	4170	0
131	20230607	174600	486703015	4170	4170	4170	4170	0
132	20230607	174500	486703015	4170	4170	4170	4170	0
133	20230607	174400	486703015	4170	4170	4170	4170	0
134	20230607	174300	486703015	4170	4170	4170	4170	0
135	20230607	174200	486703015	4170	4170	4170	4170	0
136	20230607	174100	486703015	4170	4170	4170	4170	0
137	20230607	174000	486703015	4170	4170	4170	4170	0
138	20230607	173900	486703015	4170	4170	4170	4170	0
139	20230607	173800	486703015	4170	4170	4170	4170	0
140	20230607	173700	486703015	4170	4170	4170	4170	0
141	20230607	173600	486703015	4170	4170	4170	4170	0
142	20230607	173500	486703015	4170	4170	4170	4170	0
143	20230607	173400	486703015	4170	4170	4170	4170	0
144	20230607	173300	486703015	4170	4170	4170	4170	0
145	20230607	173200	486703015	4170	4170	4170	4170	0
146	20230607	173100	486703015	4170	4170	4170	4170	0
147	20230607	173000	486703015	4170	4170	4170	4170	0
148	20230607	172900	486703015	4170	4170	4170	4170	0
149	20230607	172800	486703015	4170	4170	4170	4170	0
150	20230607	172700	486703015	4170	4170	4170	4170	0
151	20230607	172600	486703015	4170	4170	4170	4170	0
152	20230607	172500	486703015	4170	4170	4170	4170	2258
153	20230607	172400	486703015	4170	4170	4170	4170	0
154	20230607	172300	486703015	4170	4170	4170	4170	0
155	20230607	172200	486703015	4170	4170	4170	4170	0
156	20230607	172100	486703015	4170	4170	4170	4170	0
157	20230607	172000	486703015	4170	4170	4170	4170	0
158	20230607	171900	486703015	4170	4170	4170	4170	0
159	20230607	171800	486703015	4170	4170	4170	4170	0
160	20230607	171700	486703015	4170	4170	4170	4170	0
161	20230607	171600	486703015	4170	4170	4170	4170	0
162	20230607	171500	486703015	4170	4170	4170	4170	0
163	20230607	171400	486703015	4170	4170	4170	4170	0
164	20230607	171300	486703015	4170	4170	4170	4170	0
165	20230607	171200	486703015	4170	4170	4170	4170	0
166	20230607	171100	486703015	4170	4170	4170	4170	0
167	20230607	171000	486703015	4170	4170	4170	4170	0
168	20230607	170900	486703015	4170	4170	4170	4170	0
169	20230607	170800	486703015	4170	4170	4170	4170	0
170	20230607	170700	486703015	4170	4170	4170	4170	0
171	20230607	170600	486703015	4170	4170	4170	4170	0
172	20230607	170500	486703015	4170	4170	4170	4170	0
173	20230607	170400	486703015	4170	4170	4170	4170	0
174	20230607	170300	486703015	4170	4170	4170	4170	0
175	20230607	170200	486703015	4170	4170	4170	4170	0
176	20230607	170100	486703015	4170	4170	4170	4170	0
177	20230607	170000	486703015	4170	4170	4170	4170	0
178	20230607	165900	486703015	4170	4170	4170	4170	0
179	20230607	165800	486703015	4170	4170	4170	4170	0
180	20230607	165700	486703015	4170	4170	4170	4170	0
181	20230607	165600	486703015	4170	4170	4170	4170	0
182	20230607	165500	486703015	4170	4170	4170	4170	2258
183	20230607	165400	486703015	4170	4170	4170	4170	0
184	20230607	165300	486703015	4170	4170	4170	4170	0
185	20230607	165200	486703015	4170	4170	4170	4170	0
186	20230607	165100	486703015	4170	4170	4170	4170	0
187	20230607	165000	486703015	4170	4170	4170	4170	0
188	20230607	164900	486703015	4170	4170	4170	4170	0
189	20230607	164800	486703015	4170	4170	4170	4170	0
190	20230607	164700	486703015	4170	4170	4170	4170	0
191	20230607	164600	486703015	4170	4170	4170	4170	0
192	20230607	164500	486703015	4170	4170	4170	4170	0
193	20230607	164400	486703015	4170	4170	4170	4170	0
194	20230607	164300	486703015	4170	4170	4170	4170	0
195	20230607	164200	486703015	4170	4170	4170	4170	0
196	20230607	164100	486703015	4170	4170	4170	4170	0
197	20230607	164000	486703015	4170	4170	4170	4170	0
198	20230607	163900	486703015	4170	4170	4170	4170	0
199	20230607	163800	486703015	4170	4170	4170	4170	0
200	20230607	163700	486703015	4170	4170	4170	4170	0
201	20230607	163600	486703015	4170	4170	4170	4170	0
202	20230607	163500	486703015	4170	4170	4170	4170	0
203	20230607	163400	486703015	4170	4170	4170	4170	0
204	20230607	163300	486703015	4170	4170	4170	4170	0
205	20230607	163200	486703015	4170	4170	4170	4170	0
206	20230607	163100	486703015	4170	4170	4170	4170	0
207	20230607	163000	486703015	4170	4170	4170	4170	0
208	20230607	162900	486703015	4170	4170	4170	4170	0
209	20230607	162800	486703015	4170	4170	4170	4170	0
210	20230607	162700	486703015	4170	4170	4170	4170	0
211	20230607	162600	486703015	4170	4170	4170	4170	0
212	20230607	162500	486703015	4170	4170	4170	4170	2258
213	20230607	162400	486703015	4170	4170	4170	4170	0
214	20230607	162300	486703015	4170	4170	4170	4170	0
215	20230607	162200	486703015	4170	4170	4170	4170	0
216	20230607	162100	486703015	4170	4170	4170	4170	0
217	20230607	162000	486703015	4170	4170	4170	4170	0
218	20230607	161900	486703015	4170	4170	4170	4170	0
219	20230607	161800	486703015	4170	4170	4170	4170	0
220	20230607	161700	486703015	4170	4170	4170	4170	0
221	20230607	161600	486703015	4170	4170	4170	4170	0
222	20230607	161500	486703015	4170	4170	4170	4170	0
223	20230607	161400	486703015	4170	4170	4170	4170	0
224	20230607	161300	486703015	4170	4170	4170	4170	0
225	20230607	161200	486703015	4170	4170	4170	4170	0
226	20230607	161100	486703015	4170	4170	4170	4170	0
227	20230607	161000	486703015	4170	4170	4170	4170	0
228	20230607	160900	486703015	4170	4170	4170	4170	0
229	20230607	160800	486703015	4170	4170	4170	4170	0
230	20230607	160700	486703015	4170	4170	4170	4170	0
231	20230607	160600	486703015	4170	4170	4170	4170	0
232	20230607	160500	486703015	4170	4170	4170	4170	0
233	20230607	160400	486703015	4170	4170	4170	4170	0
234	20230607	160300	486703015	4170	4170	4170	4170	0
235	20230607	160200	486703015	4170	4170	4170	4170	0
236	20230607	160100	486703015	4170	4170	4170	4170	0
237	20230607	160000	486703015	4170	4170	4170	4170	0
238	20230607	155900	486703015	4170	4170	4170	4170	0
239	20230607	155800	486703015	4170	4170	4170	4170	0
240	20230607	155700	486703015	4170	4170	4170	4170	0
241	20230607	155600	486703015	4170	4170	4170	4170	0
242	20230607	155500	486703015	4170	4170	4170	4170	2258
243	20230607	155400	486703015	4170	4170	4170	4170	0
244	20230607	155300	486703015	4170	4170	4170	4170	0
245	20230607	155200	486703015	4170	4170	4170	4170	0
246	20230607	155100	486703015	4170	4170	4170	4170	0
247	20230607	155000	486703015	4170	4170	4170	4170	0
248	20230607	154900	486703015	4170	4170	4170	4170	0
249	20230607	154800	486703015	4170	4170	4170	4170	0
250	20230607	154700	486703015	4170	4170	4170	4170	0
251	20230607	154600	486703015	4170	4170	4170	4170	0
252	20230607	154500	486703015	4170	4170	4170	4170	0
253	20230607	154400	486703015	4170	4170	4170	4170	0
254	20230607	154300	486703015	4170	4170	4170	4170	0
255	20230607	154200	486703015	4170	4170	4170	4170	0
256	20230607	154100	486703015	4170	4170	4170	4170	0
257	20230607	154000	486703015	4170	4170	4170	4170	0
258	20230607	153900	486703015	4170	4170	4170	4170	0
259	20230607	153800	486703015	4170	4170	4170	4170	0
260	20230607	153700	486703015	4170	4170	4170	4170	0
261	20230607	153600	486703015	4170	4170	4170	4170	0
262	20230607	153500	486703015	4170	4170	4170	4170	0
263	20230607	153400	486703015	4170	4170	4170	4170	0
264	20230607	153300	486703015	4170	4170	4170	4170	0
265	20230607	153200	486703015	4170	4170	4170	4170	0
266	20230607	153100	486703015	4170	4170	4170	4170	0
267	20230607	153000	486703015	4170	4170	4170	4170	2258
268	20230607	152900	477287155	4170	4170	4170	4170	0
269	20230607	152800	477287155	4170	4170	4170	4170	0
270	20230607	152700	477287155	4170	4170	4170	4170	0
271	20230607	152600	477287155	4170	4170	4170	4170	0
272	20230607	152500	477287155	4170	4170	4170	4170	0
273	20230607	152400	477287155	4170	4170	4170	4170	0
274	20230607	152300	477287155	4170	4170	4170	4170	0
275	20230607	152200	477287155	4170	4170	4170	4170	0
276	20230607	152100	477287155	4170	4170	4170	4170	0
277	20230607	152000	477287155	4170	4170	4170	4170	0
278	20230607	151900	477287155	4170	4170	4170	4170	400
279	20230607	151800	475619155	4150	4170	4170	4150	241
280	20230607	151700	474615060	4170	4175	4175	4170	114
281	20230607	151600	474139490	4160	4165	4165	4160	54
282	20230607	151500	473914755	4165	4165	4165	4165	55
283	20230607	151400	473685680	4160	4160	4160	4160	38
284	20230607	151300	473527600	4145	4145	4145	4145	24
285	20230607	151200	473428120	4140	4170	4170	4140	850
286	20230607	151100	469896510	4165	4175	4175	4165	5
287	20230607	151000	469875675	4165	4170	4170	4165	69
288	20230607	150900	469588045	4170	4170	4170	4170	0
289	20230607	150800	469588045	4170	4170	4170	4170	595
290	20230607	150700	467106895	4170	4170	4170	4165	95
291	20230607	150600	466710840	4170	4165	4170	4165	57
292	20230607	150500	466473245	4170	4170	4170	4170	38
293	20230607	150400	466314785	4170	4170	4170	4170	19
294	20230607	150300	466235555	4165	4165	4165	4165	100
295	20230607	150200	465819055	4165	4165	4165	4165	337
296	20230607	150100	464415450	4170	4155	4170	4155	492
297	20230607	150000	462368955	4155	4155	4155	4155	57
298	20230607	145900	462132120	4155	4155	4155	4155	19
299	20230607	145800	462053175	4155	4155	4155	4155	22
300	20230607	145700	461961765	4155	4155	4155	4155	19
301	20230607	145600	461882820	4140	4140	4140	4140	0
302	20230607	145500	461882820	4140	4150	4150	4140	160
303	20230607	145400	461220235	4140	4155	4155	4140	500
304	20230607	145300	459147875	4160	4160	4160	4160	19
305	20230607	145200	459068835	4160	4160	4160	4160	50
306	20230607	145100	458860835	4160	4160	4160	4160	0
307	20230607	145000	458860835	4160	4160	4160	4160	528
308	20230607	144900	456664355	4160	4160	4160	4160	19
309	20230607	144800	456585315	4160	4160	4160	4160	38
310	20230607	144700	456427235	4160	4160	4160	4160	1
311	20230607	144600	456423075	4145	4160	4160	4145	43
312	20230607	144500	456244555	4160	4160	4160	4160	0
313	20230607	144400	456244555	4160	4160	4160	4160	69
314	20230607	144300	455957515	4160	4160	4160	4160	19
315	20230607	144200	455878475	4160	4160	4160	4160	19
316	20230607	144100	455799435	4160	4160	4160	4160	0
317	20230607	144000	455799435	4160	4160	4160	4160	38
318	20230607	143900	455641355	4160	4150	4160	4150	504
319	20230607	143800	453549475	4150	4150	4150	4150	19
320	20230607	143700	453470625	4150	4150	4150	4150	0
321	20230607	143600	453470625	4150	4140	4150	4140	2409
322	20230607	143500	443496825	4140	4140	4140	4140	0
323	20230607	143400	443496825	4140	4140	4140	4140	65
324	20230607	143300	443227725	4140	4140	4140	4140	38
325	20230607	143200	443070405	4140	4140	4140	4140	0
326	20230607	143100	443070405	4140	4140	4140	4140	19
327	20230607	143000	442991745	4135	4140	4140	4135	43
328	20230607	142900	442813845	4135	4140	4140	4135	22
329	20230607	142800	442722815	4140	4140	4140	4140	0
330	20230607	142700	442722815	4140	4140	4140	4140	21
331	20230607	142600	442635875	4140	4135	4140	4135	110
332	20230607	142500	442180930	4135	4135	4135	4135	0
333	20230607	142400	442180930	4135	4135	4135	4135	42
334	20230607	142300	442007260	4135	4135	4135	4135	1
335	20230607	142200	442003125	4135	4135	4135	4135	30
336	20230607	142100	441879075	4135	4135	4135	4135	0
337	20230607	142000	441879075	4135	4135	4135	4135	0
338	20230607	141900	441879075	4135	4135	4135	4135	5
339	20230607	141800	441858400	4135	4130	4135	4130	94
340	20230607	141700	441470050	4140	4135	4140	4135	30
341	20230607	141600	441345985	4135	4135	4135	4135	1
342	20230607	141500	441341850	4130	4140	4140	4130	353
343	20230607	141400	439882500	4135	4135	4135	4135	0
344	20230607	141300	439882500	4135	4140	4140	4135	543
345	20230607	141200	437634850	4135	4135	4135	4135	218
346	20230607	141100	436733420	4145	4145	4145	4145	0
347	20230607	141000	436733420	4145	4145	4145	4145	0
348	20230607	140900	436733420	4145	4145	4145	4145	2
349	20230607	140800	436725130	4145	4145	4145	4145	0
350	20230607	140700	436725130	4145	4145	4145	4145	0
351	20230607	140600	436725130	4145	4140	4150	4140	30
352	20230607	140500	436600875	4130	4130	4130	4130	173
353	20230607	140400	435886385	4125	4130	4130	4125	569
354	20230607	140300	433537465	4135	4140	4140	4135	9
355	20230607	140200	433500210	4140	4140	4140	4140	0
356	20230607	140100	433500210	4140	4140	4140	4140	0
357	20230607	140000	433500210	4140	4130	4140	4130	1043
358	20230607	135900	429192140	4130	4130	4130	4130	51
359	20230607	135800	428981510	4130	4130	4130	4130	0
360	20230607	135700	428981510	4130	4130	4130	4130	1
361	20230607	135600	428977380	4125	4125	4125	4125	68
362	20230607	135500	428696880	4130	4130	4130	4130	0
363	20230607	135400	428696880	4130	4130	4130	4130	30
364	20230607	135300	428572980	4130	4130	4130	4130	52
365	20230607	135200	428358220	4140	4125	4140	4125	69
366	20230607	135100	428073580	4140	4140	4140	4140	1200
367	20230607	135000	423105580	4125	4125	4125	4125	0
368	20230607	134900	423105580	4125	4125	4125	4125	580
369	20230607	134800	420713080	4130	4130	4130	4130	1353
370	20230607	134700	415125190	4135	4130	4135	4130	83
371	20230607	134600	414782085	4135	4135	4135	4135	7
372	20230607	134500	414753140	4130	4130	4130	4130	68
373	20230607	134400	414472300	4130	4130	4130	4130	0
374	20230607	134300	414472300	4130	4130	4130	4130	18
375	20230607	134200	414397960	4130	4135	4135	4130	54
376	20230607	134100	414174770	4130	4135	4135	4130	436
377	20230607	134000	412373360	4135	4135	4135	4135	100
378	20230607	133900	411959860	4135	4135	4135	4135	96
379	20230607	133800	411562900	4140	4140	4140	4140	0
380	20230607	133700	411562900	4140	4140	4140	4140	1
381	20230607	133600	411558760	4135	4135	4135	4135	10
382	20230607	133500	411517410	4135	4135	4135	4135	958
383	20230607	133400	407556080	4135	4135	4135	4135	0
384	20230607	133300	407556080	4135	4130	4135	4130	71
385	20230607	133200	407262835	4140	4140	4140	4140	3
386	20230607	133100	407250415	4130	4130	4130	4130	0
387	20230607	133000	407250415	4130	4130	4130	4130	1
388	20230607	132900	407246285	4130	4130	4130	4130	0
389	20230607	132800	407246285	4130	4135	4135	4130	1331
390	20230607	132700	401747435	4135	4135	4135	4135	801
391	20230607	132600	398435300	4135	4135	4135	4135	24
392	20230607	132500	398336060	4140	4140	4140	4140	5
393	20230607	132400	398315360	4140	4140	4140	4140	0
394	20230607	132300	398315360	4140	4140	4140	4140	6
395	20230607	132200	398290520	4135	4135	4135	4135	0
396	20230607	132100	398290520	4135	4135	4135	4135	0
397	20230607	132000	398290520	4135	4135	4135	4135	0
398	20230607	131900	398290520	4135	4135	4135	4135	99
399	20230607	131800	397881155	4135	4135	4135	4135	172
400	20230607	131700	397169935	4135	4135	4135	4135	0
401	20230607	131600	397169935	4135	4135	4135	4135	2
402	20230607	131500	397161665	4135	4135	4135	4135	394
403	20230607	131400	395532475	4135	4135	4135	4135	341
404	20230607	131300	394122440	4135	4135	4135	4135	272
405	20230607	131200	392997720	4130	4130	4130	4130	0
406	20230607	131100	392997720	4130	4130	4130	4130	0
407	20230607	131000	392997720	4130	4130	4130	4130	0
408	20230607	130900	392997720	4130	4130	4130	4130	99
409	20230607	130800	392588850	4135	4135	4135	4135	2050
410	20230607	130700	384112100	4135	4135	4135	4135	0
411	20230607	130600	384112100	4135	4135	4135	4135	5
412	20230607	130500	384091425	4135	4130	4135	4130	711
413	20230607	130400	381153850	4130	4130	4130	4130	0
414	20230607	130300	381153850	4130	4130	4130	4130	0
415	20230607	130200	381153850	4130	4130	4130	4130	1
416	20230607	130100	381149720	4130	4130	4130	4130	1
417	20230607	130000	381145590	4135	4135	4135	4135	51
418	20230607	125900	380934705	4130	4130	4130	4130	0
419	20230607	125800	380934705	4130	4130	4130	4130	3
420	20230607	125700	380922315	4130	4130	4130	4130	101
421	20230607	125600	380505185	4135	4135	4135	4135	0
422	20230607	125500	380505185	4135	4135	4135	4135	30
423	20230607	125400	380381135	4135	4135	4135	4135	0
424	20230607	125300	380381135	4135	4135	4135	4135	5
425	20230607	125200	380360460	4135	4135	4135	4125	853
426	20230607	125100	376837945	4135	4135	4135	4135	262
427	20230607	125000	375754575	4140	4140	4140	4140	0
428	20230607	124900	375754575	4140	4140	4140	4140	187
429	20230607	124800	374980395	4140	4140	4140	4140	0
430	20230607	124700	374980395	4140	4140	4140	4140	0
431	20230607	124600	374980395	4140	4140	4140	4140	0
432	20230607	124500	374980395	4140	4140	4140	4140	0
433	20230607	124400	374980395	4140	4140	4140	4140	0
434	20230607	124300	374980395	4140	4140	4140	4140	0
435	20230607	124200	374980395	4140	4140	4140	4140	1
436	20230607	124100	374976255	4140	4140	4140	4140	0
437	20230607	124000	374976255	4140	4140	4140	4140	0
438	20230607	123900	374976255	4140	4140	4140	4140	30
439	20230607	123800	374852055	4140	4140	4140	4140	0
440	20230607	123700	374852055	4140	4145	4145	4140	1019
441	20230607	123600	370628365	4145	4145	4145	4145	36
442	20230607	123500	370479145	4155	4155	4155	4155	0
443	20230607	123400	370479145	4155	4150	4155	4150	100
444	20230607	123300	370063890	4155	4155	4155	4155	117
445	20230607	123200	369577755	4160	4160	4160	4160	0
446	20230607	123100	369577755	4160	4160	4160	4160	0
447	20230607	123000	369577755	4160	4160	4160	4160	200
448	20230607	122900	368745755	4160	4160	4160	4160	0
449	20230607	122800	368745755	4160	4160	4160	4160	0
450	20230607	122700	368745755	4160	4160	4160	4160	0
451	20230607	122600	368745755	4160	4160	4160	4160	0
452	20230607	122500	368745755	4160	4160	4160	4160	4
453	20230607	122400	368729115	4170	4170	4170	4170	0
454	20230607	122300	368729115	4170	4170	4170	4170	0
455	20230607	122200	368729115	4170	4170	4170	4170	0
456	20230607	122100	368729115	4170	4170	4170	4170	1
457	20230607	122000	368724945	4135	4135	4135	4135	105
458	20230607	121900	368290770	4130	4130	4130	4130	850
459	20230607	121800	364780270	4130	4145	4145	4130	1198
460	20230607	121700	359822350	4150	4150	4150	4150	75
461	20230607	121600	359511100	4150	4160	4160	4150	414
462	20230607	121500	357789470	4165	4165	4165	4165	0
463	20230607	121400	357789470	4165	4165	4165	4165	0
464	20230607	121300	357789470	4165	4165	4165	4165	120
465	20230607	121200	357289670	4165	4165	4165	4165	1
466	20230607	121100	357285505	4165	4170	4170	4160	102
467	20230607	121000	356860180	4160	4160	4160	4160	0
468	20230607	120900	356860180	4160	4160	4160	4160	0
469	20230607	120800	356860180	4160	4160	4160	4160	0
470	20230607	120700	356860180	4160	4160	4160	4160	0
471	20230607	120600	356860180	4160	4165	4165	4160	196
472	20230607	120500	356043910	4165	4165	4165	4165	10
473	20230607	120400	356002260	4165	4165	4165	4165	0
474	20230607	120300	356002260	4165	4165	4165	4165	0
475	20230607	120200	356002260	4165	4165	4165	4165	5
476	20230607	120100	355981435	4165	4165	4165	4165	5
477	20230607	120000	355960610	4165	4165	4165	4165	0
478	20230607	115900	355960610	4165	4165	4165	4165	16
479	20230607	115800	355893970	4165	4165	4165	4165	0
480	20230607	115700	355893970	4165	4165	4165	4165	1
481	20230607	115600	355889805	4155	4155	4155	4155	7
482	20230607	115500	355860720	4155	4155	4155	4155	12
483	20230607	115400	355810860	4155	4155	4155	4155	186
484	20230607	115300	355038030	4160	4160	4160	4160	1
485	20230607	115200	355033870	4165	4155	4165	4155	96
486	20230607	115100	354634970	4155	4155	4155	4155	2
487	20230607	115000	354626660	4145	4145	4145	4145	50
488	20230607	114900	354419410	4150	4145	4150	4140	532
489	20230607	114800	352214620	4140	4145	4145	4140	2
490	20230607	114700	352206335	4145	4145	4145	4145	176
491	20230607	114600	351476815	4150	4150	4150	4150	742
492	20230607	114500	348397515	4155	4155	4155	4155	0
493	20230607	114400	348397515	4155	4155	4155	4155	443
494	20230607	114300	346556850	4155	4155	4155	4155	0
495	20230607	114200	346556850	4155	4155	4155	4155	68
496	20230607	114100	346274310	4155	4155	4155	4155	0
497	20230607	114000	346274310	4155	4155	4155	4155	0
498	20230607	113900	346274310	4155	4155	4155	4155	402
499	20230607	113800	344604000	4155	4155	4155	4155	0
500	20230607	113700	344604000	4155	4155	4155	4155	0
501	20230607	113600	344604000	4155	4155	4155	4155	68
502	20230607	113500	344321460	4165	4165	4165	4165	0
503	20230607	113400	344321460	4165	4165	4165	4165	0
504	20230607	113300	344321460	4165	4165	4165	4165	1
505	20230607	113200	344317295	4165	4165	4165	4165	0
506	20230607	113100	344317295	4165	4165	4165	4165	1
507	20230607	113000	344313130	4165	4155	4165	4155	577
508	20230607	112900	341915685	4155	4155	4155	4155	0
509	20230607	112800	341915685	4155	4155	4155	4155	0
510	20230607	112700	341915685	4155	4155	4155	4155	68
511	20230607	112600	341633145	4165	4160	4165	4155	1071
512	20230607	112500	337178125	4160	4160	4160	4160	1068
513	20230607	112400	332735245	4160	4160	4160	4160	1
514	20230607	112300	332731085	4160	4165	4165	4160	69
515	20230607	112200	332444040	4160	4160	4160	4160	200
516	20230607	112100	331612040	4160	4160	4165	4160	1095
517	20230607	112000	327056835	4160	4160	4160	4160	522
518	20230607	111900	324885315	4165	4165	4165	4165	1484
519	20230607	111800	318704455	4165	4165	4165	4165	68
520	20230607	111700	318421235	4170	4170	4170	4170	0
521	20230607	111600	318421235	4170	4170	4170	4170	0
522	20230607	111500	318421235	4170	4170	4170	4170	482
523	20230607	111400	316411295	4170	4170	4170	4170	0
524	20230607	111300	316411295	4170	4170	4170	4170	68
525	20230607	111200	316127735	4180	4180	4180	4180	0
526	20230607	111100	316127735	4180	4180	4180	4180	0
527	20230607	111000	316127735	4180	4180	4180	4180	0
528	20230607	110900	316127735	4180	4180	4180	4180	1
529	20230607	110800	316123555	4180	4180	4180	4180	4
530	20230607	110700	316106835	4180	4170	4180	4170	169
531	20230607	110600	315401350	4170	4170	4170	4170	0
532	20230607	110500	315401350	4170	4170	4170	4170	18
533	20230607	110400	315326290	4170	4170	4170	4170	0
534	20230607	110300	315326290	4170	4170	4170	4170	0
535	20230607	110200	315326290	4170	4170	4170	4170	68
536	20230607	110100	315042730	4170	4170	4170	4170	0
537	20230607	110000	315042730	4170	4170	4170	4170	68
538	20230607	105900	314759170	4175	4175	4175	4175	110
539	20230607	105800	314299920	4170	4170	4170	4170	0
540	20230607	105700	314299920	4170	4170	4170	4170	0
541	20230607	105600	314299920	4170	4170	4170	4170	0
542	20230607	105500	314299920	4170	4170	4170	4170	0
543	20230607	105400	314299920	4170	4170	4170	4170	20
544	20230607	105300	314216520	4170	4170	4170	4170	0
545	20230607	105200	314216520	4170	4170	4170	4170	200
546	20230607	105100	313382520	4170	4170	4170	4170	0
547	20230607	105000	313382520	4170	4170	4170	4170	0
548	20230607	104900	313382520	4170	4170	4170	4170	502
549	20230607	104800	311289180	4180	4170	4180	4170	186
550	20230607	104700	310513550	4175	4175	4175	4175	0
551	20230607	104600	310513550	4175	4175	4175	4175	0
552	20230607	104500	310513550	4175	4175	4175	4175	10
553	20230607	104400	310471800	4175	4175	4175	4175	0
554	20230607	104300	310471800	4175	4175	4175	4175	0
555	20230607	104200	310471800	4175	4170	4175	4170	96
556	20230607	104100	310071420	4170	4170	4170	4170	0
557	20230607	104000	310071420	4170	4170	4170	4170	0
558	20230607	103900	310071420	4170	4170	4170	4170	25
559	20230607	103800	309967170	4175	4175	4175	4175	3
560	20230607	103700	309954645	4170	4170	4170	4170	0
561	20230607	103600	309954645	4170	4185	4185	4170	360
562	20230607	103500	308452345	4185	4185	4185	4185	0
563	20230607	103400	308452345	4185	4185	4185	4185	70
564	20230607	103300	308159395	4185	4185	4185	4185	0
565	20230607	103200	308159395	4185	4185	4185	4185	180
566	20230607	103100	307406095	4185	4185	4185	4185	1
567	20230607	103000	307401910	4185	4185	4185	4185	1602
568	20230607	102900	300697540	4185	4185	4185	4185	0
569	20230607	102800	300697540	4185	4185	4185	4185	0
570	20230607	102700	300697540	4185	4185	4185	4185	1
571	20230607	102600	300693355	4165	4175	4175	4165	804
572	20230607	102500	297344485	4165	4165	4165	4165	0
573	20230607	102400	297344485	4165	4165	4165	4165	0
574	20230607	102300	297344485	4165	4165	4165	4165	0
575	20230607	102200	297344485	4165	4165	4165	4165	0
576	20230607	102100	297344485	4165	4165	4165	4165	0
577	20230607	102000	297344485	4165	4165	4165	4165	1107
578	20230607	101900	292733830	4170	4170	4170	4170	36
579	20230607	101800	292583710	4165	4170	4170	4165	440
580	20230607	101700	290750680	4170	4170	4170	4170	7
581	20230607	101600	290721490	4170	4170	4170	4170	7
582	20230607	101500	290692300	4170	4170	4170	4170	0
583	20230607	101400	290692300	4170	4170	4170	4170	0
584	20230607	101300	290692300	4170	4165	4170	4165	72
585	20230607	101200	290392250	4170	4170	4170	4170	1288
586	20230607	101100	285021290	4185	4185	4185	4185	0
587	20230607	101000	285021290	4185	4185	4185	4185	0
588	20230607	100900	285021290	4185	4185	4185	4185	0
589	20230607	100800	285021290	4185	4185	4185	4185	0
590	20230607	100700	285021290	4185	4185	4185	4185	0
591	20230607	100600	285021290	4185	4185	4185	4185	0
592	20230607	100500	285021290	4185	4185	4185	4185	10
593	20230607	100400	284979440	4185	4170	4185	4170	828
594	20230607	100300	281517705	4170	4170	4170	4170	0
595	20230607	100200	281517705	4170	4170	4170	4170	206
596	20230607	100100	280658685	4170	4170	4170	4170	0
597	20230607	100000	280658685	4170	4160	4170	4160	858
598	20230607	095900	277089085	4160	4160	4160	4160	1
599	20230607	095800	277084925	4160	4160	4160	4160	1045
600	20230607	095700	272737725	4160	4160	4160	4160	270
601	20230607	095600	271614525	4165	4165	4165	4165	0
602	20230607	095500	271614525	4165	4165	4165	4165	132
603	20230607	095400	271064745	4165	4165	4165	4165	41
604	20230607	095300	270893980	4165	4165	4165	4165	317
605	20230607	095200	269573675	4165	4165	4165	4165	783
606	20230607	095100	266312480	4165	4165	4170	4165	379
607	20230607	095000	264733645	4165	4165	4165	4165	260
608	20230607	094900	263650745	4165	4170	4170	4165	1000
609	20230607	094800	259483320	4180	4180	4180	4180	0
610	20230607	094700	259483320	4180	4180	4180	4180	0
611	20230607	094600	259483320	4180	4180	4180	4180	0
612	20230607	094500	259483320	4180	4180	4180	4180	3
613	20230607	094400	259470780	4180	4180	4180	4180	0
614	20230607	094300	259470780	4180	4180	4180	4180	9
615	20230607	094200	259433160	4180	4180	4180	4180	18
616	20230607	094100	259357920	4180	4180	4180	4180	0
617	20230607	094000	259357920	4180	4180	4180	4180	80
618	20230607	093900	259023520	4165	4155	4165	4155	2144
619	20230607	093800	250101060	4155	4160	4160	4155	1368
620	20230607	093700	244411680	4155	4165	4165	4155	1819
621	20230607	093600	236844570	4165	4170	4170	4165	138
622	20230607	093500	236269705	4170	4170	4170	4170	562
623	20230607	093400	233926165	4165	4165	4165	4165	201
624	20230607	093300	233089000	4180	4180	4180	4165	203
625	20230607	093200	232243460	4165	4180	4180	4165	302
626	20230607	093100	230985600	4165	4180	4180	4165	1503
627	20230607	093000	224723390	4165	4165	4165	4165	249
628	20230607	092900	223686305	4165	4170	4175	4165	2855
629	20230607	092800	211784770	4165	4170	4170	4165	526
630	20230607	092700	209593725	4170	4170	4170	4170	338
631	20230607	092600	208184265	4170	4165	4170	4165	24
632	20230607	092500	208084245	4170	4170	4170	4170	300
633	20230607	092400	206833245	4165	4165	4165	4165	10
634	20230607	092300	206791595	4165	4180	4180	4165	299
635	20230607	092200	205545510	4180	4165	4180	4165	197
636	20230607	092100	204724990	4165	4165	4165	4165	122
637	20230607	092000	204216860	4160	4185	4185	4160	3956
638	20230607	091900	187722105	4185	4185	4185	4185	144
639	20230607	091800	187119465	4185	4190	4190	4185	167
640	20230607	091700	186420520	4190	4190	4190	4190	1205
641	20230607	091600	181371570	4190	4195	4195	4190	312
642	20230607	091500	180063105	4195	4185	4195	4170	1830
643	20230607	091400	172390105	4185	4185	4185	4165	1400
644	20230607	091300	166534770	4190	4240	4240	4190	4873
645	20230607	091200	146074895	4240	4215	4240	4215	1001
646	20230607	091100	141855655	4235	4225	4235	4215	2721
647	20230607	091000	130344080	4220	4230	4250	4220	726
648	20230607	090900	127275700	4250	4245	4250	4245	1482
649	20230607	090800	120978670	4245	4240	4245	4195	1399
650	20230607	090700	115051655	4240	4180	4240	4165	7759
651	20230607	090600	82398450	4195	4170	4195	4170	3045
652	20230607	090500	69652055	4165	4165	4165	4165	0
653	20230607	090400	69652055	4165	4195	4200	4155	2974
654	20230607	090300	57224695	4180	4155	4180	4155	309
655	20230607	090200	55934105	4150	4130	4200	4130	7412
656	20230607	090100	24969745	4125	4155	4180	4125	530
657	20230607	090000	22774740	4150	4120	4150	4120	5523