KissMeData/024120/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201500	358558930	5440	5440	5440	5440	2863
3	20230615	201400	358558930	5440	5440	5440	5440	0
4	20230615	201300	358558930	5440	5440	5440	5440	0
5	20230615	201200	358558930	5440	5440	5440	5440	0
6	20230615	201100	358558930	5440	5440	5440	5440	0
7	20230615	201000	358558930	5440	5440	5440	5440	0
8	20230615	200900	358558930	5440	5440	5440	5440	0
9	20230615	200800	358558930	5440	5440	5440	5440	0
10	20230615	200700	358558930	5440	5440	5440	5440	0
11	20230615	200600	358558930	5440	5440	5440	5440	0
12	20230615	200500	358558930	5440	5440	5440	5440	0
13	20230615	200400	358558930	5440	5440	5440	5440	0
14	20230615	200300	358558930	5440	5440	5440	5440	0
15	20230615	200200	358558930	5440	5440	5440	5440	0
16	20230615	200100	358558930	5440	5440	5440	5440	0
17	20230615	200000	358558930	5440	5440	5440	5440	0
18	20230615	195900	358558930	5440	5440	5440	5440	0
19	20230615	195800	358558930	5440	5440	5440	5440	0
20	20230615	195700	358558930	5440	5440	5440	5440	0
21	20230615	195600	358558930	5440	5440	5440	5440	0
22	20230615	195500	358558930	5440	5440	5440	5440	0
23	20230615	195400	358558930	5440	5440	5440	5440	0
24	20230615	195300	358558930	5440	5440	5440	5440	0
25	20230615	195200	358558930	5440	5440	5440	5440	0
26	20230615	195100	358558930	5440	5440	5440	5440	0
27	20230615	195000	358558930	5440	5440	5440	5440	0
28	20230615	194900	358558930	5440	5440	5440	5440	0
29	20230615	194800	358558930	5440	5440	5440	5440	0
30	20230615	194700	358558930	5440	5440	5440	5440	0
31	20230615	194600	358558930	5440	5440	5440	5440	0
32	20230615	194500	358558930	5440	5440	5440	5440	2863
33	20230615	194400	358558930	5440	5440	5440	5440	0
34	20230615	194300	358558930	5440	5440	5440	5440	0
35	20230615	194200	358558930	5440	5440	5440	5440	0
36	20230615	194100	358558930	5440	5440	5440	5440	0
37	20230615	194000	358558930	5440	5440	5440	5440	0
38	20230615	193900	358558930	5440	5440	5440	5440	0
39	20230615	193800	358558930	5440	5440	5440	5440	0
40	20230615	193700	358558930	5440	5440	5440	5440	0
41	20230615	193600	358558930	5440	5440	5440	5440	0
42	20230615	193500	358558930	5440	5440	5440	5440	0
43	20230615	193400	358558930	5440	5440	5440	5440	0
44	20230615	193300	358558930	5440	5440	5440	5440	0
45	20230615	193200	358558930	5440	5440	5440	5440	0
46	20230615	193100	358558930	5440	5440	5440	5440	0
47	20230615	193000	358558930	5440	5440	5440	5440	0
48	20230615	192900	358558930	5440	5440	5440	5440	0
49	20230615	192800	358558930	5440	5440	5440	5440	0
50	20230615	192700	358558930	5440	5440	5440	5440	0
51	20230615	192600	358558930	5440	5440	5440	5440	0
52	20230615	192500	358558930	5440	5440	5440	5440	0
53	20230615	192400	358558930	5440	5440	5440	5440	0
54	20230615	192300	358558930	5440	5440	5440	5440	0
55	20230615	192200	358558930	5440	5440	5440	5440	0
56	20230615	192100	358558930	5440	5440	5440	5440	0
57	20230615	192000	358558930	5440	5440	5440	5440	0
58	20230615	191900	358558930	5440	5440	5440	5440	0
59	20230615	191800	358558930	5440	5440	5440	5440	0
60	20230615	191700	358558930	5440	5440	5440	5440	0
61	20230615	191600	358558930	5440	5440	5440	5440	0
62	20230615	191500	358558930	5440	5440	5440	5440	2863
63	20230615	191400	358558930	5440	5440	5440	5440	0
64	20230615	191300	358558930	5440	5440	5440	5440	0
65	20230615	191200	358558930	5440	5440	5440	5440	0
66	20230615	191100	358558930	5440	5440	5440	5440	0
67	20230615	191000	358558930	5440	5440	5440	5440	0
68	20230615	190900	358558930	5440	5440	5440	5440	0
69	20230615	190800	358558930	5440	5440	5440	5440	0
70	20230615	190700	358558930	5440	5440	5440	5440	0
71	20230615	190600	358558930	5440	5440	5440	5440	0
72	20230615	190500	358558930	5440	5440	5440	5440	0
73	20230615	190400	358558930	5440	5440	5440	5440	0
74	20230615	190300	358558930	5440	5440	5440	5440	0
75	20230615	190200	358558930	5440	5440	5440	5440	0
76	20230615	190100	358558930	5440	5440	5440	5440	0
77	20230615	190000	358558930	5440	5440	5440	5440	0
78	20230615	185900	358558930	5440	5440	5440	5440	0
79	20230615	185800	358558930	5440	5440	5440	5440	0
80	20230615	185700	358558930	5440	5440	5440	5440	0
81	20230615	185600	358558930	5440	5440	5440	5440	0
82	20230615	185500	358558930	5440	5440	5440	5440	0
83	20230615	185400	358558930	5440	5440	5440	5440	0
84	20230615	185300	358558930	5440	5440	5440	5440	0
85	20230615	185200	358558930	5440	5440	5440	5440	0
86	20230615	185100	358558930	5440	5440	5440	5440	0
87	20230615	185000	358558930	5440	5440	5440	5440	0
88	20230615	184900	358558930	5440	5440	5440	5440	0
89	20230615	184800	358558930	5440	5440	5440	5440	0
90	20230615	184700	358558930	5440	5440	5440	5440	0
91	20230615	184600	358558930	5440	5440	5440	5440	0
92	20230615	184500	358558930	5440	5440	5440	5440	2863
93	20230615	184400	358558930	5440	5440	5440	5440	0
94	20230615	184300	358558930	5440	5440	5440	5440	0
95	20230615	184200	358558930	5440	5440	5440	5440	0
96	20230615	184100	358558930	5440	5440	5440	5440	0
97	20230615	184000	358558930	5440	5440	5440	5440	0
98	20230615	183900	358558930	5440	5440	5440	5440	0
99	20230615	183800	358558930	5440	5440	5440	5440	0
100	20230615	183700	358558930	5440	5440	5440	5440	0
101	20230615	183600	358558930	5440	5440	5440	5440	0
102	20230615	183500	358558930	5440	5440	5440	5440	0
103	20230615	183400	358558930	5440	5440	5440	5440	0
104	20230615	183300	358558930	5440	5440	5440	5440	0
105	20230615	183200	358558930	5440	5440	5440	5440	0
106	20230615	183100	358558930	5440	5440	5440	5440	0
107	20230615	183000	358558930	5440	5440	5440	5440	0
108	20230615	182900	358558930	5440	5440	5440	5440	0
109	20230615	182800	358558930	5440	5440	5440	5440	0
110	20230615	182700	358558930	5440	5440	5440	5440	0
111	20230615	182600	358558930	5440	5440	5440	5440	0
112	20230615	182500	358558930	5440	5440	5440	5440	0
113	20230615	182400	358558930	5440	5440	5440	5440	0
114	20230615	182300	358558930	5440	5440	5440	5440	0
115	20230615	182200	358558930	5440	5440	5440	5440	0
116	20230615	182100	358558930	5440	5440	5440	5440	0
117	20230615	182000	358558930	5440	5440	5440	5440	0
118	20230615	181900	358558930	5440	5440	5440	5440	0
119	20230615	181800	358558930	5440	5440	5440	5440	0
120	20230615	181700	358558930	5440	5440	5440	5440	0
121	20230615	181600	358558930	5440	5440	5440	5440	0
122	20230615	181500	358558930	5440	5440	5440	5440	2863
123	20230615	181400	358558930	5440	5440	5440	5440	0
124	20230615	181300	358558930	5440	5440	5440	5440	0
125	20230615	181200	358558930	5440	5440	5440	5440	0
126	20230615	181100	358558930	5440	5440	5440	5440	0
127	20230615	181000	358558930	5440	5440	5440	5440	0
128	20230615	180900	358558930	5440	5440	5440	5440	0
129	20230615	180800	358558930	5440	5440	5440	5440	0
130	20230615	180700	358558930	5440	5440	5440	5440	0
131	20230615	180600	358558930	5440	5440	5440	5440	0
132	20230615	180500	358558930	5440	5440	5440	5440	0
133	20230615	180400	358558930	5440	5440	5440	5440	0
134	20230615	180300	358558930	5440	5440	5440	5440	0
135	20230615	180200	358558930	5440	5440	5440	5440	0
136	20230615	180100	358558930	5440	5440	5440	5440	0
137	20230615	180000	358558930	5440	5440	5440	5440	0
138	20230615	175900	358558930	5440	5440	5440	5440	0
139	20230615	175800	358558930	5440	5440	5440	5440	0
140	20230615	175700	358558930	5440	5440	5440	5440	0
141	20230615	175600	358558930	5440	5440	5440	5440	0
142	20230615	175500	358558930	5440	5440	5440	5440	0
143	20230615	175400	358558930	5440	5440	5440	5440	0
144	20230615	175300	358558930	5440	5440	5440	5440	0
145	20230615	175200	358558930	5440	5440	5440	5440	0
146	20230615	175100	358558930	5440	5440	5440	5440	0
147	20230615	175000	358558930	5440	5440	5440	5440	0
148	20230615	174900	358558930	5440	5440	5440	5440	0
149	20230615	174800	358558930	5440	5440	5440	5440	0
150	20230615	174700	358558930	5440	5440	5440	5440	0
151	20230615	174600	358558930	5440	5440	5440	5440	0
152	20230615	174500	358558930	5440	5440	5440	5440	2863
153	20230615	174400	358558930	5440	5440	5440	5440	0
154	20230615	174300	358558930	5440	5440	5440	5440	0
155	20230615	174200	358558930	5440	5440	5440	5440	0
156	20230615	174100	358558930	5440	5440	5440	5440	0
157	20230615	174000	358558930	5440	5440	5440	5440	0
158	20230615	173900	358558930	5440	5440	5440	5440	0
159	20230615	173800	358558930	5440	5440	5440	5440	0
160	20230615	173700	358558930	5440	5440	5440	5440	0
161	20230615	173600	358558930	5440	5440	5440	5440	0
162	20230615	173500	358558930	5440	5440	5440	5440	0
163	20230615	173400	358558930	5440	5440	5440	5440	0
164	20230615	173300	358558930	5440	5440	5440	5440	0
165	20230615	173200	358558930	5440	5440	5440	5440	0
166	20230615	173100	358558930	5440	5440	5440	5440	0
167	20230615	173000	358558930	5440	5440	5440	5440	0
168	20230615	172900	358558930	5440	5440	5440	5440	0
169	20230615	172800	358558930	5440	5440	5440	5440	0
170	20230615	172700	358558930	5440	5440	5440	5440	0
171	20230615	172600	358558930	5440	5440	5440	5440	0
172	20230615	172500	358558930	5440	5440	5440	5440	0
173	20230615	172400	358558930	5440	5440	5440	5440	0
174	20230615	172300	358558930	5440	5440	5440	5440	0
175	20230615	172200	358558930	5440	5440	5440	5440	0
176	20230615	172100	358558930	5440	5440	5440	5440	0
177	20230615	172000	358558930	5440	5440	5440	5440	0
178	20230615	171900	358558930	5440	5440	5440	5440	0
179	20230615	171800	358558930	5440	5440	5440	5440	0
180	20230615	171700	358558930	5440	5440	5440	5440	0
181	20230615	171600	358558930	5440	5440	5440	5440	0
182	20230615	171500	358558930	5440	5440	5440	5440	2863
183	20230615	171400	358558930	5440	5440	5440	5440	0
184	20230615	171300	358558930	5440	5440	5440	5440	0
185	20230615	171200	358558930	5440	5440	5440	5440	0
186	20230615	171100	358558930	5440	5440	5440	5440	0
187	20230615	171000	358558930	5440	5440	5440	5440	0
188	20230615	170900	358558930	5440	5440	5440	5440	0
189	20230615	170800	358558930	5440	5440	5440	5440	0
190	20230615	170700	358558930	5440	5440	5440	5440	0
191	20230615	170600	358558930	5440	5440	5440	5440	0
192	20230615	170500	358558930	5440	5440	5440	5440	0
193	20230615	170400	358558930	5440	5440	5440	5440	0
194	20230615	170300	358558930	5440	5440	5440	5440	0
195	20230615	170200	358558930	5440	5440	5440	5440	0
196	20230615	170100	358558930	5440	5440	5440	5440	0
197	20230615	170000	358558930	5440	5440	5440	5440	0
198	20230615	165900	358558930	5440	5440	5440	5440	0
199	20230615	165800	358558930	5440	5440	5440	5440	0
200	20230615	165700	358558930	5440	5440	5440	5440	0
201	20230615	165600	358558930	5440	5440	5440	5440	0
202	20230615	165500	358558930	5440	5440	5440	5440	0
203	20230615	165400	358558930	5440	5440	5440	5440	0
204	20230615	165300	358558930	5440	5440	5440	5440	0
205	20230615	165200	358558930	5440	5440	5440	5440	0
206	20230615	165100	358558930	5440	5440	5440	5440	0
207	20230615	165000	358558930	5440	5440	5440	5440	0
208	20230615	164900	358558930	5440	5440	5440	5440	0
209	20230615	164800	358558930	5440	5440	5440	5440	0
210	20230615	164700	358558930	5440	5440	5440	5440	0
211	20230615	164600	358558930	5440	5440	5440	5440	0
212	20230615	164500	358558930	5440	5440	5440	5440	2863
213	20230615	164400	358558930	5440	5440	5440	5440	0
214	20230615	164300	358558930	5440	5440	5440	5440	0
215	20230615	164200	358558930	5440	5440	5440	5440	0
216	20230615	164100	358558930	5440	5440	5440	5440	0
217	20230615	164000	358558930	5440	5440	5440	5440	0
218	20230615	163900	358558930	5440	5440	5440	5440	0
219	20230615	163800	358558930	5440	5440	5440	5440	0
220	20230615	163700	358558930	5440	5440	5440	5440	0
221	20230615	163600	358558930	5440	5440	5440	5440	0
222	20230615	163500	358558930	5440	5440	5440	5440	0
223	20230615	163400	358558930	5440	5440	5440	5440	0
224	20230615	163300	358558930	5440	5440	5440	5440	0
225	20230615	163200	358558930	5440	5440	5440	5440	0
226	20230615	163100	358558930	5440	5440	5440	5440	0
227	20230615	163000	358558930	5440	5440	5440	5440	0
228	20230615	162900	358558930	5440	5440	5440	5440	0
229	20230615	162800	358558930	5440	5440	5440	5440	0
230	20230615	162700	358558930	5440	5440	5440	5440	0
231	20230615	162600	358558930	5440	5440	5440	5440	0
232	20230615	162500	358558930	5440	5440	5440	5440	0
233	20230615	162400	358558930	5440	5440	5440	5440	0
234	20230615	162300	358558930	5440	5440	5440	5440	0
235	20230615	162200	358558930	5440	5440	5440	5440	0
236	20230615	162100	358558930	5440	5440	5440	5440	0
237	20230615	162000	358558930	5440	5440	5440	5440	0
238	20230615	161900	358558930	5440	5440	5440	5440	0
239	20230615	161800	358558930	5440	5440	5440	5440	0
240	20230615	161700	358558930	5440	5440	5440	5440	0
241	20230615	161600	358558930	5440	5440	5440	5440	0
242	20230615	161500	358558930	5440	5440	5440	5440	2863
243	20230615	161400	358558930	5440	5440	5440	5440	0
244	20230615	161300	358558930	5440	5440	5440	5440	0
245	20230615	161200	358558930	5440	5440	5440	5440	0
246	20230615	161100	358558930	5440	5440	5440	5440	0
247	20230615	161000	358558930	5440	5440	5440	5440	0
248	20230615	160900	358558930	5440	5440	5440	5440	0
249	20230615	160800	358558930	5440	5440	5440	5440	0
250	20230615	160700	358558930	5440	5440	5440	5440	0
251	20230615	160600	358558930	5440	5440	5440	5440	0
252	20230615	160500	358558930	5440	5440	5440	5440	0
253	20230615	160400	358558930	5440	5440	5440	5440	0
254	20230615	160300	358558930	5440	5440	5440	5440	0
255	20230615	160200	358558930	5440	5440	5440	5440	0
256	20230615	160100	358558930	5440	5440	5440	5440	0
257	20230615	160000	358558930	5440	5440	5440	5440	0
258	20230615	155900	358558930	5440	5440	5440	5440	0
259	20230615	155800	358558930	5440	5440	5440	5440	0
260	20230615	155700	358558930	5440	5440	5440	5440	0
261	20230615	155600	358558930	5440	5440	5440	5440	0
262	20230615	155500	358558930	5440	5440	5440	5440	0
263	20230615	155400	358558930	5440	5440	5440	5440	0
264	20230615	155300	358558930	5440	5440	5440	5440	0
265	20230615	155200	358558930	5440	5440	5440	5440	0
266	20230615	155100	358558930	5440	5440	5440	5440	0
267	20230615	155000	358558930	5440	5440	5440	5440	0
268	20230615	154900	358558930	5440	5440	5440	5440	0
269	20230615	154800	358558930	5440	5440	5440	5440	0
270	20230615	154700	358558930	5440	5440	5440	5440	0
271	20230615	154600	358558930	5440	5440	5440	5440	0
272	20230615	154500	358558930	5440	5440	5440	5440	2863
273	20230615	154400	358558930	5440	5440	5440	5440	0
274	20230615	154300	358558930	5440	5440	5440	5440	0
275	20230615	154200	358558930	5440	5440	5440	5440	0
276	20230615	154100	358558930	5440	5440	5440	5440	0
277	20230615	154000	358558930	5440	5440	5440	5440	0
278	20230615	153900	358558930	5440	5440	5440	5440	0
279	20230615	153800	358558930	5440	5440	5440	5440	0
280	20230615	153700	358558930	5440	5440	5440	5440	0
281	20230615	153600	358558930	5440	5440	5440	5440	0
282	20230615	153500	358558930	5440	5440	5440	5440	0
283	20230615	153400	358558930	5440	5440	5440	5440	0
284	20230615	153300	358558930	5440	5440	5440	5440	0
285	20230615	153200	358558930	5440	5440	5440	5440	0
286	20230615	153100	358558930	5440	5440	5440	5440	0
287	20230615	153000	358558930	5440	5440	5440	5440	2863
288	20230615	152900	342984210	5420	5420	5420	5420	0
289	20230615	152800	342984210	5420	5420	5420	5420	0
290	20230615	152700	342984210	5420	5420	5420	5420	0
291	20230615	152600	342984210	5420	5420	5420	5420	0
292	20230615	152500	342984210	5420	5420	5420	5420	0
293	20230615	152400	342984210	5420	5420	5420	5420	0
294	20230615	152300	342984210	5420	5420	5420	5420	0
295	20230615	152200	342984210	5420	5420	5420	5420	0
296	20230615	152100	342984210	5420	5420	5420	5420	0
297	20230615	152000	342984210	5420	5420	5420	5420	0
298	20230615	151900	342984210	5420	5410	5420	5400	407
299	20230615	151800	340785290	5410	5410	5410	5410	69
300	20230615	151700	340412000	5410	5410	5410	5410	152
301	20230615	151600	339589680	5410	5410	5410	5410	0
302	20230615	151500	339589680	5410	5410	5410	5410	0
303	20230615	151400	339589680	5410	5410	5410	5410	1
304	20230615	151300	339584270	5410	5410	5410	5410	0
305	20230615	151200	339584270	5410	5410	5410	5410	0
306	20230615	151100	339584270	5410	5410	5410	5410	10
307	20230615	151000	339530170	5370	5380	5410	5370	300
308	20230615	150900	337915610	5380	5380	5380	5380	186
309	20230615	150800	336914930	5390	5390	5390	5390	0
310	20230615	150700	336914930	5390	5390	5390	5390	42
311	20230615	150600	336688550	5390	5390	5390	5390	0
312	20230615	150500	336688550	5390	5390	5390	5390	0
313	20230615	150400	336688550	5390	5390	5390	5390	810
314	20230615	150300	332322650	5370	5370	5370	5370	381
315	20230615	150200	330276680	5360	5370	5370	5360	455
316	20230615	150100	327835860	5370	5370	5370	5370	100
317	20230615	150000	327298860	5370	5370	5370	5370	500
318	20230615	145900	324613860	5370	5370	5370	5370	350
319	20230615	145800	322734360	5370	5370	5370	5370	0
320	20230615	145700	322734360	5370	5370	5370	5370	0
321	20230615	145600	322734360	5370	5370	5370	5370	0
322	20230615	145500	322734360	5370	5370	5370	5370	0
323	20230615	145400	322734360	5370	5370	5370	5370	0
324	20230615	145300	322734360	5370	5370	5370	5370	0
325	20230615	145200	322734360	5370	5370	5370	5370	0
326	20230615	145100	322734360	5370	5370	5370	5370	49
327	20230615	145000	322471230	5370	5370	5370	5370	0
328	20230615	144900	322471230	5370	5370	5370	5370	18
329	20230615	144800	322374570	5380	5380	5380	5380	78
330	20230615	144700	321954930	5380	5360	5380	5360	1127
331	20230615	144600	315910530	5360	5360	5360	5360	0
332	20230615	144500	315910530	5360	5360	5360	5360	0
333	20230615	144400	315910530	5360	5360	5360	5360	300
334	20230615	144300	314302530	5360	5360	5360	5360	0
335	20230615	144200	314302530	5360	5360	5360	5360	119
336	20230615	144100	313664690	5360	5360	5360	5360	0
337	20230615	144000	313664690	5360	5360	5360	5360	0
338	20230615	143900	313664690	5360	5360	5360	5360	730
339	20230615	143800	309751890	5370	5370	5370	5370	50
340	20230615	143700	309483390	5370	5370	5370	5370	0
341	20230615	143600	309483390	5370	5370	5370	5370	0
342	20230615	143500	309483390	5370	5380	5380	5370	417
343	20230615	143400	307244070	5370	5370	5370	5370	129
344	20230615	143300	306551340	5370	5370	5370	5370	7
345	20230615	143200	306513750	5370	5370	5370	5370	0
346	20230615	143100	306513750	5370	5370	5370	5370	100
347	20230615	143000	305976750	5370	5370	5370	5370	0
348	20230615	142900	305976750	5370	5390	5390	5370	21
349	20230615	142800	305863960	5390	5390	5390	5390	0
350	20230615	142700	305863960	5390	5390	5390	5390	0
351	20230615	142600	305863960	5390	5390	5390	5390	0
352	20230615	142500	305863960	5390	5390	5390	5390	0
353	20230615	142400	305863960	5390	5390	5390	5390	4
354	20230615	142300	305842400	5390	5390	5390	5390	1
355	20230615	142200	305837010	5390	5390	5390	5390	1
356	20230615	142100	305831620	5390	5390	5390	5390	0
357	20230615	142000	305831620	5390	5390	5390	5390	0
358	20230615	141900	305831620	5390	5390	5390	5390	0
359	20230615	141800	305831620	5390	5390	5390	5390	0
360	20230615	141700	305831620	5390	5390	5390	5390	0
361	20230615	141600	305831620	5390	5390	5390	5390	0
362	20230615	141500	305831620	5390	5390	5390	5390	20
363	20230615	141400	305723820	5400	5400	5400	5400	0
364	20230615	141300	305723820	5400	5400	5400	5400	0
365	20230615	141200	305723820	5400	5400	5400	5400	0
366	20230615	141100	305723820	5400	5400	5400	5400	0
367	20230615	141000	305723820	5400	5400	5400	5400	0
368	20230615	140900	305723820	5400	5400	5400	5400	1
369	20230615	140800	305718420	5360	5360	5360	5360	0
370	20230615	140700	305718420	5360	5360	5360	5360	0
371	20230615	140600	305718420	5360	5360	5360	5360	0
372	20230615	140500	305718420	5360	5380	5380	5360	695
373	20230615	140400	301987540	5380	5380	5380	5380	1
374	20230615	140300	301982160	5380	5380	5380	5380	0
375	20230615	140200	301982160	5380	5380	5380	5380	0
376	20230615	140100	301982160	5380	5380	5380	5380	25
377	20230615	140000	301847660	5390	5390	5390	5390	262
378	20230615	135900	300435480	5390	5390	5390	5390	10
379	20230615	135800	300381580	5390	5390	5390	5390	0
380	20230615	135700	300381580	5390	5390	5390	5390	0
381	20230615	135600	300381580	5390	5390	5390	5390	1
382	20230615	135500	300376190	5380	5380	5380	5380	0
383	20230615	135400	300376190	5380	5390	5390	5380	2
384	20230615	135300	300365420	5380	5380	5380	5380	0
385	20230615	135200	300365420	5380	5390	5390	5380	102
386	20230615	135100	299816650	5390	5390	5390	5390	0
387	20230615	135000	299816650	5390	5390	5390	5390	0
388	20230615	134900	299816650	5390	5390	5390	5390	0
389	20230615	134800	299816650	5390	5390	5390	5380	22
390	20230615	134700	299698080	5390	5390	5390	5390	10
391	20230615	134600	299644180	5390	5390	5390	5390	0
392	20230615	134500	299644180	5390	5390	5390	5390	0
393	20230615	134400	299644180	5390	5390	5390	5390	0
394	20230615	134300	299644180	5390	5390	5390	5390	11
395	20230615	134200	299584890	5390	5390	5390	5390	0
396	20230615	134100	299584890	5390	5390	5390	5390	0
397	20230615	134000	299584890	5390	5380	5390	5380	285
398	20230615	133900	298050480	5370	5370	5370	5370	0
399	20230615	133800	298050480	5370	5370	5370	5370	0
400	20230615	133700	298050480	5370	5370	5370	5370	0
401	20230615	133600	298050480	5370	5370	5370	5370	0
402	20230615	133500	298050480	5370	5370	5370	5370	0
403	20230615	133400	298050480	5370	5370	5370	5370	10
404	20230615	133300	297996780	5370	5370	5370	5370	0
405	20230615	133200	297996780	5370	5370	5370	5370	0
406	20230615	133100	297996780	5370	5370	5370	5370	10
407	20230615	133000	297943080	5370	5370	5370	5370	0
408	20230615	132900	297943080	5370	5390	5390	5370	136
409	20230615	132800	297212740	5390	5390	5390	5390	0
410	20230615	132700	297212740	5390	5390	5390	5390	0
411	20230615	132600	297212740	5390	5390	5390	5390	10
412	20230615	132500	297158840	5390	5380	5390	5380	20
413	20230615	132400	297051050	5390	5390	5390	5390	0
414	20230615	132300	297051050	5390	5390	5390	5390	0
415	20230615	132200	297051050	5390	5390	5390	5390	0
416	20230615	132100	297051050	5390	5390	5390	5370	118
417	20230615	132000	296415350	5400	5400	5400	5400	0
418	20230615	131900	296415350	5400	5400	5400	5400	0
419	20230615	131800	296415350	5400	5400	5400	5400	1
420	20230615	131700	296409950	5390	5390	5390	5390	0
421	20230615	131600	296409950	5390	5390	5390	5390	0
422	20230615	131500	296409950	5390	5390	5390	5390	0
423	20230615	131400	296409950	5390	5400	5400	5390	553
424	20230615	131300	293426660	5420	5420	5420	5420	0
425	20230615	131200	293426660	5420	5420	5420	5420	12
426	20230615	131100	293361620	5420	5420	5420	5410	27
427	20230615	131000	293215310	5420	5420	5420	5420	13
428	20230615	130900	293144850	5410	5420	5420	5410	35
429	20230615	130800	292955450	5420	5420	5420	5420	0
430	20230615	130700	292955450	5420	5420	5420	5420	0
431	20230615	130600	292955450	5420	5420	5420	5420	34
432	20230615	130500	292771170	5420	5420	5420	5420	0
433	20230615	130400	292771170	5420	5420	5420	5420	0
434	20230615	130300	292771170	5420	5420	5420	5420	0
435	20230615	130200	292771170	5420	5420	5420	5420	0
436	20230615	130100	292771170	5420	5420	5420	5420	20
437	20230615	130000	292662770	5420	5420	5420	5420	0
438	20230615	125900	292662770	5420	5420	5420	5420	0
439	20230615	125800	292662770	5420	5420	5420	5420	10
440	20230615	125700	292608570	5420	5420	5420	5420	5
441	20230615	125600	292581470	5400	5410	5410	5400	172
442	20230615	125500	291652610	5420	5420	5420	5420	0
443	20230615	125400	291652610	5420	5420	5420	5420	0
444	20230615	125300	291652610	5420	5420	5420	5420	3
445	20230615	125200	291636350	5420	5420	5420	5420	0
446	20230615	125100	291636350	5420	5420	5420	5420	271
447	20230615	125000	290167530	5420	5420	5420	5420	0
448	20230615	124900	290167530	5420	5420	5420	5420	0
449	20230615	124800	290167530	5420	5420	5420	5420	11
450	20230615	124700	290107910	5400	5400	5400	5400	0
451	20230615	124600	290107910	5400	5400	5400	5400	0
452	20230615	124500	290107910	5400	5400	5400	5400	0
453	20230615	124400	290107910	5400	5400	5400	5400	0
454	20230615	124300	290107910	5400	5400	5400	5400	86
455	20230615	124200	289643510	5410	5410	5410	5410	0
456	20230615	124100	289643510	5410	5410	5410	5410	0
457	20230615	124000	289643510	5410	5410	5410	5410	0
458	20230615	123900	289643510	5410	5410	5410	5410	0
459	20230615	123800	289643510	5410	5410	5410	5410	0
460	20230615	123700	289643510	5410	5410	5410	5410	310
461	20230615	123600	287966410	5410	5410	5410	5410	0
462	20230615	123500	287966410	5410	5410	5410	5410	0
463	20230615	123400	287966410	5410	5410	5410	5410	0
464	20230615	123300	287966410	5410	5410	5410	5410	0
465	20230615	123200	287966410	5410	5410	5410	5410	0
466	20230615	123100	287966410	5410	5410	5410	5410	0
467	20230615	123000	287966410	5410	5410	5410	5410	46
468	20230615	122900	287717550	5410	5410	5410	5410	66
469	20230615	122800	287360490	5410	5420	5420	5410	24
470	20230615	122700	287230610	5420	5420	5420	5420	70
471	20230615	122600	286851210	5420	5420	5420	5420	5
472	20230615	122500	286824110	5420	5420	5420	5420	0
473	20230615	122400	286824110	5420	5420	5420	5420	0
474	20230615	122300	286824110	5420	5420	5420	5420	0
475	20230615	122200	286824110	5420	5420	5420	5420	0
476	20230615	122100	286824110	5420	5420	5420	5420	0
477	20230615	122000	286824110	5420	5420	5420	5420	0
478	20230615	121900	286824110	5420	5420	5420	5420	0
479	20230615	121800	286824110	5420	5420	5420	5420	0
480	20230615	121700	286824110	5420	5420	5420	5420	6
481	20230615	121600	286791590	5420	5420	5420	5420	0
482	20230615	121500	286791590	5420	5420	5420	5420	0
483	20230615	121400	286791590	5420	5420	5420	5420	0
484	20230615	121300	286791590	5420	5420	5420	5420	18
485	20230615	121200	286694030	5390	5390	5390	5390	0
486	20230615	121100	286694030	5390	5390	5390	5390	0
487	20230615	121000	286694030	5390	5390	5390	5390	60
488	20230615	120900	286370630	5390	5390	5390	5390	147
489	20230615	120800	285578300	5410	5410	5410	5410	420
490	20230615	120700	283306100	5400	5390	5400	5390	331
491	20230615	120600	281518890	5390	5390	5390	5390	0
492	20230615	120500	281518890	5390	5390	5390	5390	0
493	20230615	120400	281518890	5390	5390	5390	5390	0
494	20230615	120300	281518890	5390	5390	5390	5390	0
495	20230615	120200	281518890	5390	5390	5390	5390	0
496	20230615	120100	281518890	5390	5390	5390	5390	0
497	20230615	120000	281518890	5390	5390	5390	5390	1
498	20230615	115900	281513500	5370	5370	5370	5370	0
499	20230615	115800	281513500	5370	5370	5370	5370	0
500	20230615	115700	281513500	5370	5370	5370	5370	2293
501	20230615	115600	269200090	5370	5370	5370	5370	0
502	20230615	115500	269200090	5370	5370	5370	5370	1
503	20230615	115400	269194720	5370	5370	5370	5370	0
504	20230615	115300	269194720	5370	5370	5370	5370	0
505	20230615	115200	269194720	5370	5370	5370	5370	10
506	20230615	115100	269141020	5370	5370	5370	5370	1
507	20230615	115000	269135650	5400	5400	5400	5400	0
508	20230615	114900	269135650	5400	5400	5400	5400	0
509	20230615	114800	269135650	5400	5400	5400	5400	0
510	20230615	114700	269135650	5400	5360	5400	5360	12
511	20230615	114600	269071130	5390	5390	5390	5390	100
512	20230615	114500	268532130	5390	5390	5390	5390	0
513	20230615	114400	268532130	5390	5390	5390	5390	0
514	20230615	114300	268532130	5390	5390	5390	5390	0
515	20230615	114200	268532130	5390	5390	5390	5390	0
516	20230615	114100	268532130	5390	5390	5390	5390	0
517	20230615	114000	268532130	5390	5390	5390	5390	0
518	20230615	113900	268532130	5390	5390	5390	5390	318
519	20230615	113800	266818110	5390	5390	5390	5390	0
520	20230615	113700	266818110	5390	5390	5390	5390	100
521	20230615	113600	266279110	5390	5390	5390	5390	0
522	20230615	113500	266279110	5390	5360	5390	5360	519
523	20230615	113400	263496700	5360	5370	5370	5360	462
524	20230615	113300	261020020	5360	5370	5370	5360	18
525	20230615	113200	260923490	5360	5360	5360	5360	0
526	20230615	113100	260923490	5360	5360	5360	5360	0
527	20230615	113000	260923490	5360	5360	5360	5360	0
528	20230615	112900	260923490	5360	5370	5370	5360	299
529	20230615	112800	259320350	5360	5360	5360	5360	0
530	20230615	112700	259320350	5360	5360	5360	5360	1
531	20230615	112600	259314990	5380	5380	5380	5380	0
532	20230615	112500	259314990	5380	5380	5380	5380	0
533	20230615	112400	259314990	5380	5380	5380	5380	0
534	20230615	112300	259314990	5380	5380	5380	5380	0
535	20230615	112200	259314990	5380	5380	5380	5380	2
536	20230615	112100	259304230	5390	5390	5390	5390	0
537	20230615	112000	259304230	5390	5390	5390	5390	0
538	20230615	111900	259304230	5390	5350	5390	5350	404
539	20230615	111800	257139580	5350	5360	5360	5350	125
540	20230615	111700	256470820	5340	5340	5340	5340	0
541	20230615	111600	256470820	5340	5340	5340	5340	0
542	20230615	111500	256470820	5340	5340	5340	5340	15
543	20230615	111400	256390720	5340	5340	5340	5340	0
544	20230615	111300	256390720	5340	5340	5340	5340	10
545	20230615	111200	256337320	5340	5340	5340	5340	129
546	20230615	111100	255648460	5380	5350	5380	5350	949
547	20230615	111000	250568150	5340	5340	5340	5340	300
548	20230615	110900	248966150	5340	5340	5340	5340	600
549	20230615	110800	245762150	5340	5340	5340	5340	0
550	20230615	110700	245762150	5340	5340	5340	5340	10
551	20230615	110600	245708750	5370	5370	5370	5370	0
552	20230615	110500	245708750	5370	5370	5370	5370	0
553	20230615	110400	245708750	5370	5370	5370	5370	0
554	20230615	110300	245708750	5370	5370	5370	5370	0
555	20230615	110200	245708750	5370	5380	5380	5340	199
556	20230615	110100	244641490	5380	5380	5380	5380	0
557	20230615	110000	244641490	5380	5380	5380	5380	0
558	20230615	105900	244641490	5380	5380	5380	5380	0
559	20230615	105800	244641490	5380	5380	5380	5380	0
560	20230615	105700	244641490	5380	5380	5380	5380	21
561	20230615	105600	244528510	5330	5350	5350	5330	375
562	20230615	105500	242526540	5390	5330	5390	5330	1209
563	20230615	105400	236028420	5320	5320	5320	5320	0
564	20230615	105300	236028420	5320	5320	5320	5320	0
565	20230615	105200	236028420	5320	5360	5400	5320	4174
566	20230615	105100	213709090	5360	5360	5360	5360	238
567	20230615	105000	212433410	5400	5400	5400	5400	0
568	20230615	104900	212433410	5400	5370	5400	5370	1069
569	20230615	104800	206682020	5400	5400	5400	5400	0
570	20230615	104700	206682020	5400	5400	5400	5400	0
571	20230615	104600	206682020	5400	5380	5400	5380	577
572	20230615	104500	203569430	5400	5390	5400	5390	35
573	20230615	104400	203380470	5400	5390	5400	5390	784
574	20230615	104300	199148720	5380	5380	5380	5380	0
575	20230615	104200	199148720	5380	5400	5400	5380	150
576	20230615	104100	198340820	5410	5410	5410	5410	0
577	20230615	104000	198340820	5410	5410	5410	5410	0
578	20230615	103900	198340820	5410	5410	5410	5410	0
579	20230615	103800	198340820	5410	5410	5410	5410	0
580	20230615	103700	198340820	5410	5410	5410	5410	0
581	20230615	103600	198340820	5410	5410	5410	5410	0
582	20230615	103500	198340820	5410	5410	5410	5410	100
583	20230615	103400	197799820	5410	5410	5410	5410	146
584	20230615	103300	197009960	5410	5390	5410	5360	895
585	20230615	103200	192201870	5440	5440	5440	5440	0
586	20230615	103100	192201870	5440	5390	5440	5390	464
587	20230615	103000	189693070	5390	5390	5390	5390	0
588	20230615	102900	189693070	5390	5390	5390	5390	100
589	20230615	102800	189154070	5370	5370	5370	5370	16
590	20230615	102700	189068150	5400	5400	5400	5400	0
591	20230615	102600	189068150	5400	5370	5420	5370	15
592	20230615	102500	188987120	5420	5370	5420	5370	445
593	20230615	102400	186588430	5370	5370	5370	5370	1
594	20230615	102300	186583060	5440	5370	5440	5360	1247
595	20230615	102200	179859250	5370	5400	5400	5370	1757
596	20230615	102100	170403510	5400	5430	5430	5400	2775
597	20230615	102000	155417700	5400	5400	5400	5400	200
598	20230615	101900	154337700	5400	5400	5400	5400	0
599	20230615	101800	154337700	5400	5400	5400	5400	352
600	20230615	101700	152436900	5400	5400	5400	5400	7
601	20230615	101600	152399100	5430	5410	5430	5400	130
602	20230615	101500	151696180	5410	5410	5410	5410	179
603	20230615	101400	150727790	5410	5430	5430	5410	1079
604	20230615	101300	144890360	5410	5420	5430	5410	227
605	20230615	101200	143660130	5420	5420	5420	5420	168
606	20230615	101100	142749570	5430	5430	5430	5430	23
607	20230615	101000	142624680	5430	5430	5430	5430	28
608	20230615	100900	142472640	5440	5440	5440	5440	100
609	20230615	100800	141928640	5440	5430	5440	5430	20
610	20230615	100700	141819940	5430	5430	5430	5430	0
611	20230615	100600	141819940	5430	5430	5430	5430	40
612	20230615	100500	141602740	5430	5430	5430	5430	350
613	20230615	100400	139702240	5420	5420	5420	5420	0
614	20230615	100300	139702240	5420	5420	5420	5420	362
615	20230615	100200	137740200	5420	5420	5420	5420	100
616	20230615	100100	137198200	5410	5410	5410	5410	157
617	20230615	100000	136348830	5410	5410	5410	5410	0
618	20230615	095900	136348830	5410	5410	5410	5410	787
619	20230615	095800	132091160	5420	5420	5420	5420	10
620	20230615	095700	132036960	5410	5430	5430	5410	24
621	20230615	095600	131906720	5420	5420	5420	5420	11
622	20230615	095500	131847100	5420	5420	5420	5420	7
623	20230615	095400	131809160	5430	5420	5430	5420	103
624	20230615	095300	131250880	5430	5430	5430	5430	70
625	20230615	095200	130870780	5430	5430	5430	5430	13
626	20230615	095100	130800190	5420	5420	5420	5420	97
627	20230615	095000	130274450	5440	5430	5440	5420	8
628	20230615	094900	130231020	5420	5420	5420	5420	5
629	20230615	094800	130203920	5410	5410	5410	5410	0
630	20230615	094700	130203920	5410	5410	5410	5410	400
631	20230615	094600	128039920	5410	5420	5420	5410	100
632	20230615	094500	127498130	5420	5420	5420	5420	7
633	20230615	094400	127460190	5420	5420	5420	5420	1333
634	20230615	094300	120235330	5420	5420	5420	5420	554
635	20230615	094200	117232650	5430	5430	5430	5430	546
636	20230615	094100	114267870	5430	5430	5430	5420	681
637	20230615	094000	110575910	5440	5440	5440	5440	5
638	20230615	093900	110548710	5450	5450	5450	5450	1
639	20230615	093800	110543260	5460	5460	5460	5460	1
640	20230615	093700	110537800	5460	5460	5460	5460	200
641	20230615	093600	109445800	5460	5460	5460	5460	3
642	20230615	093500	109429420	5460	5460	5460	5460	10
643	20230615	093400	109374820	5460	5460	5460	5460	11
644	20230615	093300	109314760	5460	5450	5460	5450	162
645	20230615	093200	108430860	5420	5420	5420	5420	1
646	20230615	093100	108425440	5420	5420	5420	5420	80
647	20230615	093000	107991840	5470	5470	5470	5470	0
648	20230615	092900	107991840	5470	5470	5470	5470	0
649	20230615	092800	107991840	5470	5460	5470	5430	2215
650	20230615	092700	95960800	5460	5460	5460	5460	7
651	20230615	092600	95922580	5450	5450	5450	5450	130
652	20230615	092500	95214080	5440	5440	5440	5440	16
653	20230615	092400	95127040	5440	5440	5440	5440	50
654	20230615	092300	94855040	5440	5440	5440	5440	7
655	20230615	092200	94816960	5440	5440	5440	5440	308
656	20230615	092100	93141440	5450	5460	5460	5450	96
657	20230615	092000	92618190	5460	5460	5460	5460	6
658	20230615	091900	92585430	5460	5460	5460	5460	0
659	20230615	091800	92585430	5460	5460	5460	5460	0
660	20230615	091700	92585430	5460	5460	5460	5460	7
661	20230615	091600	92547210	5460	5460	5460	5460	100
662	20230615	091500	92001210	5440	5460	5460	5440	178
663	20230615	091400	91029850	5460	5470	5470	5460	48
664	20230615	091300	90767700	5460	5460	5460	5460	49
665	20230615	091200	90500160	5460	5460	5460	5460	19
666	20230615	091100	90396420	5460	5460	5460	5460	0
667	20230615	091000	90396420	5460	5430	5460	5430	4780
668	20230615	090900	64438620	5430	5480	5480	5430	133
669	20230615	090800	63713430	5480	5450	5500	5450	193
670	20230615	090700	62661290	5420	5420	5420	5420	100
671	20230615	090600	62119290	5410	5450	5450	5410	2182
672	20230615	090500	50300930	5430	5470	5470	5430	1449
673	20230615	090400	42416240	5470	5500	5500	5470	102
674	20230615	090300	41855300	5470	5440	5470	5410	1502
675	20230615	090200	33700680	5470	5420	5470	5410	4637
676	20230615	090100	8415000	5450	5450	5450	5450	601
677	20230615	090000	5139550	5460	5410	5460	5410	950