KissMeData/027360/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212800	514039220	2430	2430	2430	2430	2726
3	20230609	212700	514039220	2430	2430	2430	2430	0
4	20230609	212600	514039220	2430	2430	2430	2430	0
5	20230609	212500	514039220	2430	2430	2430	2430	0
6	20230609	212400	514039220	2430	2430	2430	2430	0
7	20230609	212300	514039220	2430	2430	2430	2430	0
8	20230609	212200	514039220	2430	2430	2430	2430	0
9	20230609	212100	514039220	2430	2430	2430	2430	0
10	20230609	212000	514039220	2430	2430	2430	2430	0
11	20230609	211900	514039220	2430	2430	2430	2430	0
12	20230609	211800	514039220	2430	2430	2430	2430	0
13	20230609	211700	514039220	2430	2430	2430	2430	0
14	20230609	211600	514039220	2430	2430	2430	2430	0
15	20230609	211500	514039220	2430	2430	2430	2430	0
16	20230609	211400	514039220	2430	2430	2430	2430	0
17	20230609	211300	514039220	2430	2430	2430	2430	0
18	20230609	211200	514039220	2430	2430	2430	2430	0
19	20230609	211100	514039220	2430	2430	2430	2430	0
20	20230609	211000	514039220	2430	2430	2430	2430	0
21	20230609	210900	514039220	2430	2430	2430	2430	0
22	20230609	210800	514039220	2430	2430	2430	2430	0
23	20230609	210700	514039220	2430	2430	2430	2430	0
24	20230609	210600	514039220	2430	2430	2430	2430	0
25	20230609	210500	514039220	2430	2430	2430	2430	0
26	20230609	210400	514039220	2430	2430	2430	2430	0
27	20230609	210300	514039220	2430	2430	2430	2430	0
28	20230609	210200	514039220	2430	2430	2430	2430	0
29	20230609	210100	514039220	2430	2430	2430	2430	0
30	20230609	210000	514039220	2430	2430	2430	2430	0
31	20230609	205900	514039220	2430	2430	2430	2430	0
32	20230609	205800	514039220	2430	2430	2430	2430	2726
33	20230609	205700	514039220	2430	2430	2430	2430	0
34	20230609	205600	514039220	2430	2430	2430	2430	0
35	20230609	205500	514039220	2430	2430	2430	2430	0
36	20230609	205400	514039220	2430	2430	2430	2430	0
37	20230609	205300	514039220	2430	2430	2430	2430	0
38	20230609	205200	514039220	2430	2430	2430	2430	0
39	20230609	205100	514039220	2430	2430	2430	2430	0
40	20230609	205000	514039220	2430	2430	2430	2430	0
41	20230609	204900	514039220	2430	2430	2430	2430	0
42	20230609	204800	514039220	2430	2430	2430	2430	0
43	20230609	204700	514039220	2430	2430	2430	2430	0
44	20230609	204600	514039220	2430	2430	2430	2430	0
45	20230609	204500	514039220	2430	2430	2430	2430	0
46	20230609	204400	514039220	2430	2430	2430	2430	0
47	20230609	204300	514039220	2430	2430	2430	2430	0
48	20230609	204200	514039220	2430	2430	2430	2430	0
49	20230609	204100	514039220	2430	2430	2430	2430	0
50	20230609	204000	514039220	2430	2430	2430	2430	0
51	20230609	203900	514039220	2430	2430	2430	2430	0
52	20230609	203800	514039220	2430	2430	2430	2430	0
53	20230609	203700	514039220	2430	2430	2430	2430	0
54	20230609	203600	514039220	2430	2430	2430	2430	0
55	20230609	203500	514039220	2430	2430	2430	2430	0
56	20230609	203400	514039220	2430	2430	2430	2430	0
57	20230609	203300	514039220	2430	2430	2430	2430	0
58	20230609	203200	514039220	2430	2430	2430	2430	0
59	20230609	203100	514039220	2430	2430	2430	2430	0
60	20230609	203000	514039220	2430	2430	2430	2430	0
61	20230609	202900	514039220	2430	2430	2430	2430	0
62	20230609	202800	514039220	2430	2430	2430	2430	2726
63	20230609	202700	514039220	2430	2430	2430	2430	0
64	20230609	202600	514039220	2430	2430	2430	2430	0
65	20230609	202500	514039220	2430	2430	2430	2430	0
66	20230609	202400	514039220	2430	2430	2430	2430	0
67	20230609	202300	514039220	2430	2430	2430	2430	0
68	20230609	202200	514039220	2430	2430	2430	2430	0
69	20230609	202100	514039220	2430	2430	2430	2430	0
70	20230609	202000	514039220	2430	2430	2430	2430	0
71	20230609	201900	514039220	2430	2430	2430	2430	0
72	20230609	201800	514039220	2430	2430	2430	2430	0
73	20230609	201700	514039220	2430	2430	2430	2430	0
74	20230609	201600	514039220	2430	2430	2430	2430	0
75	20230609	201500	514039220	2430	2430	2430	2430	0
76	20230609	201400	514039220	2430	2430	2430	2430	0
77	20230609	201300	514039220	2430	2430	2430	2430	0
78	20230609	201200	514039220	2430	2430	2430	2430	0
79	20230609	201100	514039220	2430	2430	2430	2430	0
80	20230609	201000	514039220	2430	2430	2430	2430	0
81	20230609	200900	514039220	2430	2430	2430	2430	0
82	20230609	200800	514039220	2430	2430	2430	2430	0
83	20230609	200700	514039220	2430	2430	2430	2430	0
84	20230609	200600	514039220	2430	2430	2430	2430	0
85	20230609	200500	514039220	2430	2430	2430	2430	0
86	20230609	200400	514039220	2430	2430	2430	2430	0
87	20230609	200300	514039220	2430	2430	2430	2430	0
88	20230609	200200	514039220	2430	2430	2430	2430	0
89	20230609	200100	514039220	2430	2430	2430	2430	0
90	20230609	200000	514039220	2430	2430	2430	2430	0
91	20230609	195900	514039220	2430	2430	2430	2430	0
92	20230609	195800	514039220	2430	2430	2430	2430	2726
93	20230609	195700	514039220	2430	2430	2430	2430	0
94	20230609	195600	514039220	2430	2430	2430	2430	0
95	20230609	195500	514039220	2430	2430	2430	2430	0
96	20230609	195400	514039220	2430	2430	2430	2430	0
97	20230609	195300	514039220	2430	2430	2430	2430	0
98	20230609	195200	514039220	2430	2430	2430	2430	0
99	20230609	195100	514039220	2430	2430	2430	2430	0
100	20230609	195000	514039220	2430	2430	2430	2430	0
101	20230609	194900	514039220	2430	2430	2430	2430	0
102	20230609	194800	514039220	2430	2430	2430	2430	0
103	20230609	194700	514039220	2430	2430	2430	2430	0
104	20230609	194600	514039220	2430	2430	2430	2430	0
105	20230609	194500	514039220	2430	2430	2430	2430	0
106	20230609	194400	514039220	2430	2430	2430	2430	0
107	20230609	194300	514039220	2430	2430	2430	2430	0
108	20230609	194200	514039220	2430	2430	2430	2430	0
109	20230609	194100	514039220	2430	2430	2430	2430	0
110	20230609	194000	514039220	2430	2430	2430	2430	0
111	20230609	193900	514039220	2430	2430	2430	2430	0
112	20230609	193800	514039220	2430	2430	2430	2430	0
113	20230609	193700	514039220	2430	2430	2430	2430	0
114	20230609	193600	514039220	2430	2430	2430	2430	0
115	20230609	193500	514039220	2430	2430	2430	2430	0
116	20230609	193400	514039220	2430	2430	2430	2430	0
117	20230609	193300	514039220	2430	2430	2430	2430	0
118	20230609	193200	514039220	2430	2430	2430	2430	0
119	20230609	193100	514039220	2430	2430	2430	2430	0
120	20230609	193000	514039220	2430	2430	2430	2430	0
121	20230609	192900	514039220	2430	2430	2430	2430	0
122	20230609	192800	514039220	2430	2430	2430	2430	2726
123	20230609	192700	514039220	2430	2430	2430	2430	0
124	20230609	192600	514039220	2430	2430	2430	2430	0
125	20230609	192500	514039220	2430	2430	2430	2430	0
126	20230609	192400	514039220	2430	2430	2430	2430	0
127	20230609	192300	514039220	2430	2430	2430	2430	0
128	20230609	192200	514039220	2430	2430	2430	2430	0
129	20230609	192100	514039220	2430	2430	2430	2430	0
130	20230609	192000	514039220	2430	2430	2430	2430	0
131	20230609	191900	514039220	2430	2430	2430	2430	0
132	20230609	191800	514039220	2430	2430	2430	2430	0
133	20230609	191700	514039220	2430	2430	2430	2430	0
134	20230609	191600	514039220	2430	2430	2430	2430	0
135	20230609	191500	514039220	2430	2430	2430	2430	0
136	20230609	191400	514039220	2430	2430	2430	2430	0
137	20230609	191300	514039220	2430	2430	2430	2430	0
138	20230609	191200	514039220	2430	2430	2430	2430	0
139	20230609	191100	514039220	2430	2430	2430	2430	0
140	20230609	191000	514039220	2430	2430	2430	2430	0
141	20230609	190900	514039220	2430	2430	2430	2430	0
142	20230609	190800	514039220	2430	2430	2430	2430	0
143	20230609	190700	514039220	2430	2430	2430	2430	0
144	20230609	190600	514039220	2430	2430	2430	2430	0
145	20230609	190500	514039220	2430	2430	2430	2430	0
146	20230609	190400	514039220	2430	2430	2430	2430	0
147	20230609	190300	514039220	2430	2430	2430	2430	0
148	20230609	190200	514039220	2430	2430	2430	2430	0
149	20230609	190100	514039220	2430	2430	2430	2430	0
150	20230609	190000	514039220	2430	2430	2430	2430	0
151	20230609	185900	514039220	2430	2430	2430	2430	0
152	20230609	185800	514039220	2430	2430	2430	2430	2726
153	20230609	185700	514039220	2430	2430	2430	2430	0
154	20230609	185600	514039220	2430	2430	2430	2430	0
155	20230609	185500	514039220	2430	2430	2430	2430	0
156	20230609	185400	514039220	2430	2430	2430	2430	0
157	20230609	185300	514039220	2430	2430	2430	2430	0
158	20230609	185200	514039220	2430	2430	2430	2430	0
159	20230609	185100	514039220	2430	2430	2430	2430	0
160	20230609	185000	514039220	2430	2430	2430	2430	0
161	20230609	184900	514039220	2430	2430	2430	2430	0
162	20230609	184800	514039220	2430	2430	2430	2430	0
163	20230609	184700	514039220	2430	2430	2430	2430	0
164	20230609	184600	514039220	2430	2430	2430	2430	0
165	20230609	184500	514039220	2430	2430	2430	2430	0
166	20230609	184400	514039220	2430	2430	2430	2430	0
167	20230609	184300	514039220	2430	2430	2430	2430	0
168	20230609	184200	514039220	2430	2430	2430	2430	0
169	20230609	184100	514039220	2430	2430	2430	2430	0
170	20230609	184000	514039220	2430	2430	2430	2430	0
171	20230609	183900	514039220	2430	2430	2430	2430	0
172	20230609	183800	514039220	2430	2430	2430	2430	0
173	20230609	183700	514039220	2430	2430	2430	2430	0
174	20230609	183600	514039220	2430	2430	2430	2430	0
175	20230609	183500	514039220	2430	2430	2430	2430	0
176	20230609	183400	514039220	2430	2430	2430	2430	0
177	20230609	183300	514039220	2430	2430	2430	2430	0
178	20230609	183200	514039220	2430	2430	2430	2430	0
179	20230609	183100	514039220	2430	2430	2430	2430	0
180	20230609	183000	514039220	2430	2430	2430	2430	0
181	20230609	182900	514039220	2430	2430	2430	2430	0
182	20230609	182800	514039220	2430	2430	2430	2430	2726
183	20230609	182700	514039220	2430	2430	2430	2430	0
184	20230609	182600	514039220	2430	2430	2430	2430	0
185	20230609	182500	514039220	2430	2430	2430	2430	0
186	20230609	182400	514039220	2430	2430	2430	2430	0
187	20230609	182300	514039220	2430	2430	2430	2430	0
188	20230609	182200	514039220	2430	2430	2430	2430	0
189	20230609	182100	514039220	2430	2430	2430	2430	0
190	20230609	182000	514039220	2430	2430	2430	2430	0
191	20230609	181900	514039220	2430	2430	2430	2430	0
192	20230609	181800	514039220	2430	2430	2430	2430	0
193	20230609	181700	514039220	2430	2430	2430	2430	0
194	20230609	181600	514039220	2430	2430	2430	2430	0
195	20230609	181500	514039220	2430	2430	2430	2430	0
196	20230609	181400	514039220	2430	2430	2430	2430	0
197	20230609	181300	514039220	2430	2430	2430	2430	0
198	20230609	181200	514039220	2430	2430	2430	2430	0
199	20230609	181100	514039220	2430	2430	2430	2430	0
200	20230609	181000	514039220	2430	2430	2430	2430	0
201	20230609	180900	514039220	2430	2430	2430	2430	0
202	20230609	180800	514039220	2430	2430	2430	2430	0
203	20230609	180700	514039220	2430	2430	2430	2430	0
204	20230609	180600	514039220	2430	2430	2430	2430	0
205	20230609	180500	514039220	2430	2430	2430	2430	0
206	20230609	180400	514039220	2430	2430	2430	2430	0
207	20230609	180300	514039220	2430	2430	2430	2430	0
208	20230609	180200	514039220	2430	2430	2430	2430	0
209	20230609	180100	514039220	2430	2430	2430	2430	0
210	20230609	180000	514039220	2430	2430	2430	2430	0
211	20230609	175900	514039220	2430	2430	2430	2430	0
212	20230609	175800	514039220	2430	2430	2430	2430	2726
213	20230609	175700	514039220	2430	2430	2430	2430	0
214	20230609	175600	514039220	2430	2430	2430	2430	0
215	20230609	175500	514039220	2430	2430	2430	2430	0
216	20230609	175400	514039220	2430	2430	2430	2430	0
217	20230609	175300	514039220	2430	2430	2430	2430	0
218	20230609	175200	514039220	2430	2430	2430	2430	0
219	20230609	175100	514039220	2430	2430	2430	2430	0
220	20230609	175000	514039220	2430	2430	2430	2430	0
221	20230609	174900	514039220	2430	2430	2430	2430	0
222	20230609	174800	514039220	2430	2430	2430	2430	0
223	20230609	174700	514039220	2430	2430	2430	2430	0
224	20230609	174600	514039220	2430	2430	2430	2430	0
225	20230609	174500	514039220	2430	2430	2430	2430	0
226	20230609	174400	514039220	2430	2430	2430	2430	0
227	20230609	174300	514039220	2430	2430	2430	2430	0
228	20230609	174200	514039220	2430	2430	2430	2430	0
229	20230609	174100	514039220	2430	2430	2430	2430	0
230	20230609	174000	514039220	2430	2430	2430	2430	0
231	20230609	173900	514039220	2430	2430	2430	2430	0
232	20230609	173800	514039220	2430	2430	2430	2430	0
233	20230609	173700	514039220	2430	2430	2430	2430	0
234	20230609	173600	514039220	2430	2430	2430	2430	0
235	20230609	173500	514039220	2430	2430	2430	2430	0
236	20230609	173400	514039220	2430	2430	2430	2430	0
237	20230609	173300	514039220	2430	2430	2430	2430	0
238	20230609	173200	514039220	2430	2430	2430	2430	0
239	20230609	173100	514039220	2430	2430	2430	2430	0
240	20230609	173000	514039220	2430	2430	2430	2430	0
241	20230609	172900	514039220	2430	2430	2430	2430	0
242	20230609	172800	514039220	2430	2430	2430	2430	2726
243	20230609	172700	514039220	2430	2430	2430	2430	0
244	20230609	172600	514039220	2430	2430	2430	2430	0
245	20230609	172500	514039220	2430	2430	2430	2430	0
246	20230609	172400	514039220	2430	2430	2430	2430	0
247	20230609	172300	514039220	2430	2430	2430	2430	0
248	20230609	172200	514039220	2430	2430	2430	2430	0
249	20230609	172100	514039220	2430	2430	2430	2430	0
250	20230609	172000	514039220	2430	2430	2430	2430	0
251	20230609	171900	514039220	2430	2430	2430	2430	0
252	20230609	171800	514039220	2430	2430	2430	2430	0
253	20230609	171700	514039220	2430	2430	2430	2430	0
254	20230609	171600	514039220	2430	2430	2430	2430	0
255	20230609	171500	514039220	2430	2430	2430	2430	0
256	20230609	171400	514039220	2430	2430	2430	2430	0
257	20230609	171300	514039220	2430	2430	2430	2430	0
258	20230609	171200	514039220	2430	2430	2430	2430	0
259	20230609	171100	514039220	2430	2430	2430	2430	0
260	20230609	171000	514039220	2430	2430	2430	2430	0
261	20230609	170900	514039220	2430	2430	2430	2430	0
262	20230609	170800	514039220	2430	2430	2430	2430	0
263	20230609	170700	514039220	2430	2430	2430	2430	0
264	20230609	170600	514039220	2430	2430	2430	2430	0
265	20230609	170500	514039220	2430	2430	2430	2430	0
266	20230609	170400	514039220	2430	2430	2430	2430	0
267	20230609	170300	514039220	2430	2430	2430	2430	0
268	20230609	170200	514039220	2430	2430	2430	2430	0
269	20230609	170100	514039220	2430	2430	2430	2430	0
270	20230609	170000	514039220	2430	2430	2430	2430	0
271	20230609	165900	514039220	2430	2430	2430	2430	0
272	20230609	165800	514039220	2430	2430	2430	2430	2726
273	20230609	165700	514039220	2430	2430	2430	2430	0
274	20230609	165600	514039220	2430	2430	2430	2430	0
275	20230609	165500	514039220	2430	2430	2430	2430	0
276	20230609	165400	514039220	2430	2430	2430	2430	0
277	20230609	165300	514039220	2430	2430	2430	2430	0
278	20230609	165200	514039220	2430	2430	2430	2430	0
279	20230609	165100	514039220	2430	2430	2430	2430	0
280	20230609	165000	514039220	2430	2430	2430	2430	0
281	20230609	164900	514039220	2430	2430	2430	2430	0
282	20230609	164800	514039220	2430	2430	2430	2430	0
283	20230609	164700	514039220	2430	2430	2430	2430	0
284	20230609	164600	514039220	2430	2430	2430	2430	0
285	20230609	164500	514039220	2430	2430	2430	2430	0
286	20230609	164400	514039220	2430	2430	2430	2430	0
287	20230609	164300	514039220	2430	2430	2430	2430	0
288	20230609	164200	514039220	2430	2430	2430	2430	0
289	20230609	164100	514039220	2430	2430	2430	2430	0
290	20230609	164000	514039220	2430	2430	2430	2430	0
291	20230609	163900	514039220	2430	2430	2430	2430	0
292	20230609	163800	514039220	2430	2430	2430	2430	0
293	20230609	163700	514039220	2430	2430	2430	2430	0
294	20230609	163600	514039220	2430	2430	2430	2430	0
295	20230609	163500	514039220	2430	2430	2430	2430	0
296	20230609	163400	514039220	2430	2430	2430	2430	0
297	20230609	163300	514039220	2430	2430	2430	2430	0
298	20230609	163200	514039220	2430	2430	2430	2430	0
299	20230609	163100	514039220	2430	2430	2430	2430	0
300	20230609	163000	514039220	2430	2430	2430	2430	0
301	20230609	162900	514039220	2430	2430	2430	2430	0
302	20230609	162800	514039220	2430	2430	2430	2430	2726
303	20230609	162700	514039220	2430	2430	2430	2430	0
304	20230609	162600	514039220	2430	2430	2430	2430	0
305	20230609	162500	514039220	2430	2430	2430	2430	0
306	20230609	162400	514039220	2430	2430	2430	2430	0
307	20230609	162300	514039220	2430	2430	2430	2430	0
308	20230609	162200	514039220	2430	2430	2430	2430	0
309	20230609	162100	514039220	2430	2430	2430	2430	0
310	20230609	162000	514039220	2430	2430	2430	2430	0
311	20230609	161900	514039220	2430	2430	2430	2430	0
312	20230609	161800	514039220	2430	2430	2430	2430	0
313	20230609	161700	514039220	2430	2430	2430	2430	0
314	20230609	161600	514039220	2430	2430	2430	2430	0
315	20230609	161500	514039220	2430	2430	2430	2430	0
316	20230609	161400	514039220	2430	2430	2430	2430	0
317	20230609	161300	514039220	2430	2430	2430	2430	0
318	20230609	161200	514039220	2430	2430	2430	2430	0
319	20230609	161100	514039220	2430	2430	2430	2430	0
320	20230609	161000	514039220	2430	2430	2430	2430	0
321	20230609	160900	514039220	2430	2430	2430	2430	0
322	20230609	160800	514039220	2430	2430	2430	2430	0
323	20230609	160700	514039220	2430	2430	2430	2430	0
324	20230609	160600	514039220	2430	2430	2430	2430	0
325	20230609	160500	514039220	2430	2430	2430	2430	0
326	20230609	160400	514039220	2430	2430	2430	2430	0
327	20230609	160300	514039220	2430	2430	2430	2430	0
328	20230609	160200	514039220	2430	2430	2430	2430	0
329	20230609	160100	514039220	2430	2430	2430	2430	0
330	20230609	160000	514039220	2430	2430	2430	2430	0
331	20230609	155900	514039220	2430	2430	2430	2430	0
332	20230609	155800	514039220	2430	2430	2430	2430	2726
333	20230609	155700	514039220	2430	2430	2430	2430	0
334	20230609	155600	514039220	2430	2430	2430	2430	0
335	20230609	155500	514039220	2430	2430	2430	2430	0
336	20230609	155400	514039220	2430	2430	2430	2430	0
337	20230609	155300	514039220	2430	2430	2430	2430	0
338	20230609	155200	514039220	2430	2430	2430	2430	0
339	20230609	155100	514039220	2430	2430	2430	2430	0
340	20230609	155000	514039220	2430	2430	2430	2430	0
341	20230609	154900	514039220	2430	2430	2430	2430	0
342	20230609	154800	514039220	2430	2430	2430	2430	0
343	20230609	154700	514039220	2430	2430	2430	2430	0
344	20230609	154600	514039220	2430	2430	2430	2430	0
345	20230609	154500	514039220	2430	2430	2430	2430	0
346	20230609	154400	514039220	2430	2430	2430	2430	0
347	20230609	154300	514039220	2430	2430	2430	2430	0
348	20230609	154200	514039220	2430	2430	2430	2430	0
349	20230609	154100	514039220	2430	2430	2430	2430	0
350	20230609	154000	514039220	2430	2430	2430	2430	0
351	20230609	153900	514039220	2430	2430	2430	2430	0
352	20230609	153800	514039220	2430	2430	2430	2430	0
353	20230609	153700	514039220	2430	2430	2430	2430	0
354	20230609	153600	514039220	2430	2430	2430	2430	0
355	20230609	153500	514039220	2430	2430	2430	2430	0
356	20230609	153400	514039220	2430	2430	2430	2430	0
357	20230609	153300	514039220	2430	2430	2430	2430	0
358	20230609	153200	514039220	2430	2430	2430	2430	0
359	20230609	153100	514039220	2430	2430	2430	2430	0
360	20230609	153000	514039220	2430	2430	2430	2430	2726
361	20230609	152900	507415040	2420	2420	2420	2420	0
362	20230609	152800	507415040	2420	2420	2420	2420	0
363	20230609	152700	507415040	2420	2420	2420	2420	0
364	20230609	152600	507415040	2420	2420	2420	2420	0
365	20230609	152500	507415040	2420	2420	2420	2420	0
366	20230609	152400	507415040	2420	2420	2420	2420	0
367	20230609	152300	507415040	2420	2420	2420	2420	0
368	20230609	152200	507415040	2420	2420	2420	2420	0
369	20230609	152100	507415040	2420	2420	2420	2420	0
370	20230609	152000	507415040	2420	2420	2420	2420	0
371	20230609	151900	507415040	2420	2420	2420	2415	907
372	20230609	151800	505223035	2420	2415	2420	2415	72
373	20230609	151700	505049100	2420	2415	2420	2415	147
374	20230609	151600	504694070	2420	2420	2420	2415	145
375	20230609	151500	504343775	2420	2420	2420	2415	155
376	20230609	151400	503969285	2420	2420	2420	2415	657
377	20230609	151300	502379955	2420	2415	2420	2415	211
378	20230609	151200	501870370	2415	2420	2420	2415	369
379	20230609	151100	500978920	2420	2420	2420	2415	135
380	20230609	151000	500652830	2420	2415	2420	2415	191
381	20230609	150900	500191240	2420	2415	2420	2415	227
382	20230609	150800	499642810	2420	2415	2420	2415	123
383	20230609	150700	499345755	2415	2415	2415	2415	122
384	20230609	150600	499051125	2420	2415	2420	2415	163
385	20230609	150500	498657275	2415	2415	2415	2415	120
386	20230609	150400	498367475	2415	2415	2415	2415	183
387	20230609	150300	497925530	2420	2415	2420	2415	122
388	20230609	150200	497630895	2415	2420	2420	2415	122
389	20230609	150100	497336260	2415	2415	2415	2415	120
390	20230609	150000	497046460	2415	2415	2420	2415	194
391	20230609	145900	496577940	2415	2415	2420	2415	316
392	20230609	145800	495814330	2415	2415	2415	2415	122
393	20230609	145700	495519700	2415	2415	2415	2415	148
394	20230609	145600	495162280	2415	2415	2415	2415	122
395	20230609	145500	494867650	2415	2415	2420	2415	416
396	20230609	145400	493861835	2415	2415	2420	2415	663
397	20230609	145300	492258015	2415	2415	2415	2415	121
398	20230609	145200	491965800	2415	2415	2415	2415	179
399	20230609	145100	491533515	2420	2415	2420	2415	186
400	20230609	145000	491084305	2420	2415	2420	2415	1867
401	20230609	144900	486575495	2415	2420	2420	2415	158
402	20230609	144800	486193865	2425	2415	2425	2415	126
403	20230609	144700	485889545	2415	2420	2420	2415	327
404	20230609	144600	485098815	2420	2415	2420	2415	548
405	20230609	144500	483773855	2415	2420	2420	2415	128
406	20230609	144400	483464700	2420	2420	2420	2415	158
407	20230609	144300	483083075	2420	2420	2420	2415	392
408	20230609	144200	482135195	2410	2420	2430	2410	10481
409	20230609	144100	456820320	2425	2420	2430	2420	243
410	20230609	144000	456231775	2425	2420	2425	2420	365
411	20230609	143900	455347405	2420	2420	2420	2420	121
412	20230609	143800	455054585	2420	2420	2425	2420	9744
413	20230609	143700	431474100	2420	2425	2425	2420	124
414	20230609	143600	431174010	2420	2420	2430	2420	354
415	20230609	143500	430315370	2420	2420	2430	2420	341
416	20230609	143400	429489210	2425	2425	2430	2425	428
417	20230609	143300	428449780	2425	2425	2430	2420	644
418	20230609	143200	426887815	2425	2425	2425	2425	266
419	20230609	143100	426242765	2425	2425	2425	2425	159
420	20230609	143000	425857190	2425	2425	2425	2425	297
421	20230609	142900	425136965	2430	2430	2430	2430	0
422	20230609	142800	425136965	2430	2425	2430	2425	1194
423	20230609	142700	422241440	2420	2425	2425	2420	67
424	20230609	142600	422079115	2430	2425	2430	2425	381
425	20230609	142500	421155185	2425	2425	2425	2420	277
426	20230609	142400	420483590	2420	2425	2425	2420	431
427	20230609	142300	419438570	2420	2425	2425	2420	4025
428	20230609	142200	409679210	2425	2425	2425	2425	1465
429	20230609	142100	406126585	2425	2425	2425	2425	31
430	20230609	142000	406051410	2425	2425	2425	2425	26
431	20230609	141900	405988360	2425	2425	2425	2425	925
432	20230609	141800	403745235	2430	2430	2430	2425	363
433	20230609	141700	402863295	2430	2430	2430	2425	38
434	20230609	141600	402771085	2435	2435	2435	2435	0
435	20230609	141500	402771085	2435	2425	2435	2425	371
436	20230609	141400	401868805	2425	2425	2425	2425	0
437	20230609	141300	401868805	2425	2425	2425	2425	0
438	20230609	141200	401868805	2425	2425	2425	2425	1862
439	20230609	141100	397353455	2425	2430	2430	2425	1598
440	20230609	141000	393470470	2435	2430	2435	2430	1131
441	20230609	140900	390722110	2430	2430	2430	2430	1589
442	20230609	140800	386860840	2430	2435	2435	2430	32
443	20230609	140700	386783075	2435	2435	2435	2430	573
444	20230609	140600	385390665	2435	2435	2435	2435	29
445	20230609	140500	385320050	2435	2435	2435	2435	361
446	20230609	140400	384441015	2435	2435	2435	2430	261
447	20230609	140300	383806270	2435	2435	2440	2435	676
448	20230609	140200	382159740	2435	2430	2435	2430	1138
449	20230609	140100	379394370	2430	2430	2435	2430	4031
450	20230609	140000	369598570	2435	2435	2435	2435	1
451	20230609	135900	369596135	2435	2435	2440	2435	354
452	20230609	135800	368732970	2440	2440	2440	2435	100
453	20230609	135700	368488995	2435	2430	2435	2430	715
454	20230609	135600	366748370	2430	2435	2435	2430	2332
455	20230609	135500	361070075	2435	2440	2440	2435	1189
456	20230609	135400	358173915	2435	2435	2435	2435	26
457	20230609	135300	358110605	2440	2435	2440	2435	285
458	20230609	135200	357415360	2440	2440	2440	2440	1
459	20230609	135100	357412920	2435	2435	2440	2435	371
460	20230609	135000	356508530	2440	2440	2440	2440	301
461	20230609	134900	355774090	2435	2435	2440	2435	60
462	20230609	134800	355627970	2435	2435	2440	2435	195
463	20230609	134700	355153140	2440	2435	2440	2435	144
464	20230609	134600	354802495	2440	2435	2440	2435	57
465	20230609	134500	354663695	2440	2440	2440	2440	500
466	20230609	134400	353443695	2440	2435	2440	2435	2
467	20230609	134300	353438820	2435	2440	2440	2435	156
468	20230609	134200	353058460	2440	2440	2440	2435	345
469	20230609	134100	352217380	2440	2440	2440	2435	183
470	20230609	134000	351771290	2435	2435	2435	2435	31
471	20230609	133900	351695805	2440	2430	2440	2430	504
472	20230609	133800	350469060	2435	2430	2435	2430	217
473	20230609	133700	349940795	2430	2430	2430	2430	31
474	20230609	133600	349865465	2435	2435	2435	2435	0
475	20230609	133500	349865465	2435	2430	2435	2430	216
476	20230609	133400	349339630	2435	2430	2435	2430	32
477	20230609	133300	349261860	2435	2435	2435	2430	319
478	20230609	133200	348485225	2435	2435	2435	2435	0
479	20230609	133100	348485225	2435	2440	2440	2435	455
480	20230609	133000	347375970	2430	2435	2440	2430	151
481	20230609	132900	347008395	2440	2440	2440	2435	1196
482	20230609	132800	344095405	2440	2435	2440	2435	2341
483	20230609	132700	338395065	2430	2435	2435	2430	1120
484	20230609	132600	335668150	2440	2440	2440	2440	0
485	20230609	132500	335668150	2440	2440	2440	2435	258
486	20230609	132400	335038760	2440	2440	2440	2435	83
487	20230609	132300	334836610	2440	2435	2440	2435	32
488	20230609	132200	334758685	2430	2435	2435	2430	120
489	20230609	132100	334466610	2435	2435	2435	2430	318
490	20230609	132000	333692435	2435	2430	2435	2430	161
491	20230609	131900	333301200	2435	2435	2435	2435	0
492	20230609	131800	333301200	2435	2435	2435	2430	275
493	20230609	131700	332631730	2435	2430	2435	2430	26
494	20230609	131600	332568545	2435	2435	2435	2435	1
495	20230609	131500	332566110	2430	2435	2435	2430	32
496	20230609	131400	332488345	2435	2435	2440	2435	257
497	20230609	131300	331861575	2435	2435	2435	2435	21
498	20230609	131200	331810440	2435	2435	2435	2430	94
499	20230609	131100	331581700	2440	2430	2440	2430	42
500	20230609	131000	331479625	2440	2440	2440	2440	0
501	20230609	130900	331479625	2440	2435	2440	2430	190
502	20230609	130800	331017080	2440	2440	2440	2435	3
503	20230609	130700	331009765	2435	2430	2440	2430	48
504	20230609	130600	330893110	2430	2435	2440	2430	587
505	20230609	130500	329463890	2435	2435	2435	2435	31
506	20230609	130400	329388405	2440	2445	2445	2435	131
507	20230609	130300	329068880	2440	2435	2440	2435	1487
508	20230609	130200	325445050	2435	2435	2435	2430	137
509	20230609	130100	325112130	2430	2430	2435	2430	77
510	20230609	130000	324925015	2435	2435	2435	2435	105
511	20230609	125900	324669340	2435	2430	2435	2430	60
512	20230609	125800	324523525	2435	2435	2435	2435	2
513	20230609	125700	324518655	2435	2430	2435	2430	5884
514	20230609	125600	310220530	2435	2435	2435	2430	308
515	20230609	125500	309472080	2430	2435	2435	2430	21
516	20230609	125400	309421045	2430	2435	2435	2430	284
517	20230609	125300	308730520	2430	2430	2430	2430	56
518	20230609	125200	308594440	2435	2440	2440	2435	3251
519	20230609	125100	300677505	2435	2440	2440	2435	194
520	20230609	125000	300204270	2440	2435	2440	2435	331
521	20230609	124900	299396785	2435	2435	2435	2435	0
522	20230609	124800	299396785	2435	2435	2435	2435	26
523	20230609	124700	299333475	2440	2435	2440	2435	44
524	20230609	124600	299226270	2435	2435	2435	2435	5
525	20230609	124500	299214095	2435	2435	2435	2435	33
526	20230609	124400	299133740	2435	2435	2435	2435	53
527	20230609	124300	299004685	2435	2435	2435	2435	69
528	20230609	124200	298836670	2435	2435	2435	2435	16
529	20230609	124100	298797710	2435	2435	2435	2435	10
530	20230609	124000	298773360	2435	2435	2435	2435	200
531	20230609	123900	298286360	2435	2435	2435	2435	20
532	20230609	123800	298237660	2440	2435	2440	2435	202
533	20230609	123700	297745780	2440	2435	2440	2435	55
534	20230609	123600	297611850	2440	2440	2440	2440	101
535	20230609	123500	297365410	2435	2435	2435	2435	67
536	20230609	123400	297202265	2435	2440	2440	2435	142
537	20230609	123300	296855995	2440	2440	2440	2440	0
538	20230609	123200	296855995	2440	2435	2440	2435	35
539	20230609	123100	296770760	2435	2435	2435	2435	135
540	20230609	123000	296442035	2440	2430	2440	2430	26
541	20230609	122900	296378845	2435	2435	2435	2435	2548
542	20230609	122800	290174465	2440	2435	2440	2435	32
543	20230609	122700	290096540	2435	2435	2435	2435	26
544	20230609	122600	290033230	2440	2440	2440	2440	0
545	20230609	122500	290033230	2440	2435	2440	2435	32
546	20230609	122400	289955305	2435	2435	2435	2435	25
547	20230609	122300	289894430	2440	2440	2440	2440	1
548	20230609	122200	289891990	2435	2435	2435	2435	26
549	20230609	122100	289828680	2445	2440	2445	2440	6
550	20230609	122000	289814035	2445	2440	2445	2440	12
551	20230609	121900	289784745	2440	2440	2440	2435	149
552	20230609	121800	289421315	2440	2440	2440	2435	33
553	20230609	121700	289340945	2435	2435	2435	2435	25
554	20230609	121600	289280070	2440	2435	2440	2435	624
555	20230609	121500	287757515	2435	2440	2440	2435	219
556	20230609	121400	287223310	2435	2440	2440	2435	32
557	20230609	121300	287145365	2440	2440	2440	2440	0
558	20230609	121200	287145365	2440	2440	2440	2435	38
559	20230609	121100	287052800	2435	2440	2440	2435	26
560	20230609	121000	286989485	2440	2440	2440	2440	4
561	20230609	120900	286979725	2440	2440	2440	2435	62
562	20230609	120800	286828725	2440	2440	2440	2440	0
563	20230609	120700	286828725	2440	2440	2440	2440	2
564	20230609	120600	286823845	2435	2435	2440	2435	87
565	20230609	120500	286611850	2440	2440	2440	2440	0
566	20230609	120400	286611850	2440	2440	2440	2440	100
567	20230609	120300	286367850	2435	2435	2440	2435	67
568	20230609	120200	286204650	2440	2440	2440	2440	1072
569	20230609	120100	283588970	2440	2435	2440	2435	36
570	20230609	120000	283501260	2435	2435	2435	2435	31
571	20230609	115900	283425775	2440	2440	2440	2440	10
572	20230609	115800	283401375	2440	2440	2440	2435	31
573	20230609	115700	283325860	2435	2435	2435	2435	63
574	20230609	115600	283172455	2430	2430	2430	2430	56
575	20230609	115500	283036375	2430	2430	2430	2430	1
576	20230609	115400	283033945	2435	2435	2435	2435	0
577	20230609	115300	283033945	2435	2435	2435	2435	379
578	20230609	115200	282111080	2435	2435	2435	2435	94
579	20230609	115100	281882190	2435	2435	2435	2435	1
580	20230609	115000	281879755	2430	2430	2430	2430	56
581	20230609	114900	281743675	2435	2435	2435	2435	79
582	20230609	114800	281551310	2435	2435	2435	2435	26
583	20230609	114700	281488000	2435	2440	2440	2435	503
584	20230609	114600	280263180	2435	2435	2435	2435	61
585	20230609	114500	280114645	2440	2435	2440	2435	74
586	20230609	114400	279934445	2435	2435	2435	2435	31
587	20230609	114300	279858960	2435	2435	2435	2435	0
588	20230609	114200	279858960	2435	2435	2435	2435	65
589	20230609	114100	279700685	2435	2435	2435	2430	44
590	20230609	114000	279593725	2440	2440	2440	2440	269
591	20230609	113900	278937365	2440	2440	2440	2440	0
592	20230609	113800	278937365	2440	2440	2440	2440	30
593	20230609	113700	278864165	2440	2440	2440	2440	25
594	20230609	113600	278803165	2440	2440	2440	2440	328
595	20230609	113500	278002845	2430	2435	2440	2430	19981
596	20230609	113400	229428755	2435	2440	2440	2435	575
597	20230609	113300	228025910	2435	2435	2435	2435	0
598	20230609	113200	228025910	2435	2435	2435	2435	26
599	20230609	113100	227962600	2435	2435	2435	2435	0
600	20230609	113000	227962600	2435	2435	2435	2435	5
601	20230609	112900	227950425	2435	2435	2435	2435	26
602	20230609	112800	227887115	2440	2440	2440	2435	2120
603	20230609	112700	222714470	2440	2440	2440	2440	26
604	20230609	112600	222651030	2440	2440	2440	2440	300
605	20230609	112500	221919030	2440	2440	2440	2440	30
606	20230609	112400	221845830	2440	2440	2440	2440	25
607	20230609	112300	221784830	2445	2445	2445	2445	39
608	20230609	112200	221689475	2440	2440	2440	2440	31
609	20230609	112100	221613835	2440	2440	2440	2440	26
610	20230609	112000	221550395	2440	2440	2440	2440	500
611	20230609	111900	220330395	2440	2440	2440	2440	25
612	20230609	111800	220269395	2445	2445	2445	2445	545
613	20230609	111700	218936870	2445	2445	2445	2445	14
614	20230609	111600	218902640	2445	2445	2445	2445	86
615	20230609	111500	218692370	2445	2445	2445	2445	90
616	20230609	111400	218472320	2445	2440	2445	2440	316
617	20230609	111300	217699835	2445	2445	2445	2445	1
618	20230609	111200	217697390	2440	2440	2440	2440	31
619	20230609	111100	217621750	2440	2440	2440	2440	25
620	20230609	111000	217560750	2440	2440	2440	2440	0
621	20230609	110900	217560750	2440	2440	2440	2440	31
622	20230609	110800	217485110	2440	2435	2445	2435	67
623	20230609	110700	217321435	2445	2440	2445	2440	1517
624	20230609	110600	213619735	2440	2440	2445	2440	1217
625	20230609	110500	210649295	2440	2440	2440	2440	40
626	20230609	110400	210551695	2440	2440	2440	2440	200
627	20230609	110300	210063695	2440	2445	2445	2440	265
628	20230609	110200	209416050	2445	2450	2450	2440	6801
629	20230609	110100	192758610	2450	2445	2450	2445	1094
630	20230609	110000	190083770	2440	2440	2440	2440	102
631	20230609	105900	189834890	2440	2440	2440	2440	0
632	20230609	105800	189834890	2440	2445	2445	2440	1068
633	20230609	105700	187228965	2440	2440	2440	2440	31
634	20230609	105600	187153325	2440	2440	2440	2440	0
635	20230609	105500	187153325	2440	2440	2440	2440	26
636	20230609	105400	187089885	2440	2440	2440	2440	30
637	20230609	105300	187016685	2440	2440	2440	2440	542
638	20230609	105200	185694205	2445	2440	2445	2440	302
639	20230609	105100	184956320	2445	2450	2450	2445	540
640	20230609	105000	183635910	2440	2440	2440	2440	57
641	20230609	104900	183496830	2445	2445	2445	2445	6
642	20230609	104800	183482160	2440	2440	2440	2440	0
643	20230609	104700	183482160	2440	2445	2445	2440	721
644	20230609	104600	181719445	2445	2440	2445	2440	1945
645	20230609	104500	176971655	2440	2440	2440	2440	379
646	20230609	104400	176046895	2440	2440	2440	2440	30
647	20230609	104300	175973695	2440	2440	2440	2440	2003
648	20230609	104200	171086375	2440	2445	2445	2440	70
649	20230609	104100	170915355	2445	2445	2445	2445	31
650	20230609	104000	170839560	2445	2445	2445	2445	28
651	20230609	103900	170771100	2440	2440	2440	2440	25
652	20230609	103800	170710100	2445	2445	2445	2440	221
653	20230609	103700	170169910	2445	2450	2450	2445	50
654	20230609	103600	170047540	2450	2450	2455	2450	78
655	20230609	103500	169856435	2450	2450	2450	2450	31
656	20230609	103400	169780485	2445	2450	2450	2445	177
657	20230609	103300	169346965	2450	2445	2450	2445	45
658	20230609	103200	169236935	2450	2450	2450	2450	184
659	20230609	103100	168786135	2450	2450	2450	2450	26
660	20230609	103000	168722435	2450	2450	2450	2450	34
661	20230609	102900	168639135	2455	2450	2455	2445	179
662	20230609	102800	168200705	2450	2455	2455	2450	51
663	20230609	102700	168075680	2455	2450	2455	2450	32
664	20230609	102600	167997205	2450	2450	2450	2450	107
665	20230609	102500	167735055	2455	2455	2455	2455	0
666	20230609	102400	167735055	2455	2440	2455	2440	27
667	20230609	102300	167669160	2450	2450	2450	2450	255
668	20230609	102200	167044410	2455	2450	2455	2450	31
669	20230609	102100	166968455	2455	2450	2455	2440	3278
670	20230609	102000	158958955	2455	2450	2455	2450	42
671	20230609	101900	158856050	2455	2455	2455	2450	42
672	20230609	101800	158753140	2445	2455	2455	2445	26
673	20230609	101700	158689560	2445	2450	2455	2445	325
674	20230609	101600	157892750	2445	2450	2450	2445	57
675	20230609	101500	157753255	2450	2450	2450	2450	267
676	20230609	101400	157099105	2455	2450	2455	2450	34
677	20230609	101300	157015795	2445	2445	2445	2445	25
678	20230609	101200	156954670	2455	2450	2455	2450	641
679	20230609	101100	155384215	2450	2445	2450	2445	27
680	20230609	101000	155318195	2450	2445	2450	2445	31
681	20230609	100900	155242395	2450	2450	2450	2450	5
682	20230609	100800	155230145	2450	2450	2450	2445	37
683	20230609	100700	155139625	2450	2455	2455	2450	3
684	20230609	100600	155132265	2450	2450	2455	2450	1042
685	20230609	100500	152579360	2445	2450	2450	2445	30
686	20230609	100400	152505985	2450	2450	2450	2450	1
687	20230609	100300	152503535	2445	2445	2450	2445	267
688	20230609	100200	151850715	2445	2445	2445	2445	2
689	20230609	100100	151845825	2445	2445	2445	2445	31
690	20230609	100000	151770030	2440	2445	2445	2440	151
691	20230609	095900	151401110	2445	2445	2445	2445	235
692	20230609	095800	150826535	2445	2445	2445	2445	236
693	20230609	095700	150249515	2440	2440	2440	2440	57
694	20230609	095600	150110435	2445	2440	2445	2440	301
695	20230609	095500	149375510	2440	2440	2440	2440	32
696	20230609	095400	149297430	2450	2450	2450	2450	0
697	20230609	095300	149297430	2450	2445	2450	2440	1513
698	20230609	095200	145605170	2445	2445	2450	2445	2026
699	20230609	095100	140651595	2450	2450	2450	2445	131
700	20230609	095000	140330795	2450	2445	2450	2445	57
701	20230609	094900	140191375	2445	2445	2445	2445	1063
702	20230609	094800	137592340	2440	2440	2440	2440	310
703	20230609	094700	136835940	2440	2440	2440	2440	25
704	20230609	094600	136774940	2445	2445	2445	2445	196
705	20230609	094500	136295720	2445	2445	2445	2445	413
706	20230609	094400	135285935	2440	2440	2440	2440	6
707	20230609	094300	135271295	2445	2445	2445	2445	228
708	20230609	094200	134713835	2440	2440	2440	2440	137
709	20230609	094100	134379555	2445	2445	2445	2445	228
710	20230609	094000	133822095	2445	2445	2445	2445	214
711	20230609	093900	133298865	2445	2445	2445	2445	1
712	20230609	093800	133296420	2440	2440	2440	2440	50
713	20230609	093700	133174420	2445	2440	2445	2440	388
714	20230609	093600	132226010	2445	2440	2445	2440	12
715	20230609	093500	132196715	2445	2445	2445	2445	3
716	20230609	093400	132189380	2445	2435	2445	2435	541
717	20230609	093300	130870735	2445	2455	2455	2445	7
718	20230609	093200	130853610	2445	2445	2445	2445	115
719	20230609	093100	130572435	2435	2435	2435	2435	4
720	20230609	093000	130562695	2445	2445	2445	2445	0
721	20230609	092900	130562695	2445	2440	2445	2440	8
722	20230609	092800	130543170	2440	2440	2440	2440	261
723	20230609	092700	129906330	2445	2445	2445	2445	11
724	20230609	092600	129879435	2445	2440	2445	2440	635
725	20230609	092500	128330030	2445	2445	2445	2445	206
726	20230609	092400	127826360	2445	2450	2450	2425	10520
727	20230609	092300	102180830	2450	2450	2450	2450	1737
728	20230609	092200	97925180	2445	2450	2450	2445	1508
729	20230609	092100	94234885	2445	2450	2450	2445	97
730	20230609	092000	93997240	2445	2450	2450	2445	66
731	20230609	091900	93835675	2455	2460	2460	2455	1306
732	20230609	091800	90628965	2465	2465	2465	2465	100
733	20230609	091700	90382465	2465	2465	2465	2460	559
734	20230609	091600	89006020	2470	2450	2470	2450	13237
735	20230609	091500	56502835	2450	2450	2450	2450	230
736	20230609	091400	55939335	2450	2450	2450	2450	786
737	20230609	091300	54013635	2445	2445	2445	2445	1
738	20230609	091200	54011190	2450	2450	2450	2450	25
739	20230609	091100	53949940	2450	2440	2450	2440	10979
740	20230609	091000	27150125	2440	2440	2440	2440	194
741	20230609	090900	26676765	2440	2440	2440	2430	402
742	20230609	090800	25698235	2440	2440	2440	2440	21
743	20230609	090700	25646995	2440	2430	2440	2425	2288
744	20230609	090600	20086770	2435	2440	2440	2435	22
745	20230609	090500	20033195	2425	2440	2440	2425	640
746	20230609	090400	18475900	2445	2430	2445	2425	1687
747	20230609	090300	14379515	2430	2430	2430	2425	3662
748	20230609	090200	5481270	2430	2430	2430	2430	69
749	20230609	090100	5313600	2430	2425	2435	2425	1683
750	20230609	090000	1232200	2440	2440	2440	2440	505