KissMeData/192650/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202400	709723080	8860	8860	8860	8860	2053
3	20230607	202300	709723080	8860	8860	8860	8860	0
4	20230607	202200	709723080	8860	8860	8860	8860	0
5	20230607	202100	709723080	8860	8860	8860	8860	0
6	20230607	202000	709723080	8860	8860	8860	8860	0
7	20230607	201900	709723080	8860	8860	8860	8860	0
8	20230607	201800	709723080	8860	8860	8860	8860	0
9	20230607	201700	709723080	8860	8860	8860	8860	0
10	20230607	201600	709723080	8860	8860	8860	8860	0
11	20230607	201500	709723080	8860	8860	8860	8860	0
12	20230607	201400	709723080	8860	8860	8860	8860	0
13	20230607	201300	709723080	8860	8860	8860	8860	0
14	20230607	201200	709723080	8860	8860	8860	8860	0
15	20230607	201100	709723080	8860	8860	8860	8860	0
16	20230607	201000	709723080	8860	8860	8860	8860	0
17	20230607	200900	709723080	8860	8860	8860	8860	0
18	20230607	200800	709723080	8860	8860	8860	8860	0
19	20230607	200700	709723080	8860	8860	8860	8860	0
20	20230607	200600	709723080	8860	8860	8860	8860	0
21	20230607	200500	709723080	8860	8860	8860	8860	0
22	20230607	200400	709723080	8860	8860	8860	8860	0
23	20230607	200300	709723080	8860	8860	8860	8860	0
24	20230607	200200	709723080	8860	8860	8860	8860	0
25	20230607	200100	709723080	8860	8860	8860	8860	0
26	20230607	200000	709723080	8860	8860	8860	8860	0
27	20230607	195900	709723080	8860	8860	8860	8860	0
28	20230607	195800	709723080	8860	8860	8860	8860	0
29	20230607	195700	709723080	8860	8860	8860	8860	0
30	20230607	195600	709723080	8860	8860	8860	8860	0
31	20230607	195500	709723080	8860	8860	8860	8860	0
32	20230607	195400	709723080	8860	8860	8860	8860	2053
33	20230607	195300	709723080	8860	8860	8860	8860	0
34	20230607	195200	709723080	8860	8860	8860	8860	0
35	20230607	195100	709723080	8860	8860	8860	8860	0
36	20230607	195000	709723080	8860	8860	8860	8860	0
37	20230607	194900	709723080	8860	8860	8860	8860	0
38	20230607	194800	709723080	8860	8860	8860	8860	0
39	20230607	194700	709723080	8860	8860	8860	8860	0
40	20230607	194600	709723080	8860	8860	8860	8860	0
41	20230607	194500	709723080	8860	8860	8860	8860	0
42	20230607	194400	709723080	8860	8860	8860	8860	0
43	20230607	194300	709723080	8860	8860	8860	8860	0
44	20230607	194200	709723080	8860	8860	8860	8860	0
45	20230607	194100	709723080	8860	8860	8860	8860	0
46	20230607	194000	709723080	8860	8860	8860	8860	0
47	20230607	193900	709723080	8860	8860	8860	8860	0
48	20230607	193800	709723080	8860	8860	8860	8860	0
49	20230607	193700	709723080	8860	8860	8860	8860	0
50	20230607	193600	709723080	8860	8860	8860	8860	0
51	20230607	193500	709723080	8860	8860	8860	8860	0
52	20230607	193400	709723080	8860	8860	8860	8860	0
53	20230607	193300	709723080	8860	8860	8860	8860	0
54	20230607	193200	709723080	8860	8860	8860	8860	0
55	20230607	193100	709723080	8860	8860	8860	8860	0
56	20230607	193000	709723080	8860	8860	8860	8860	0
57	20230607	192900	709723080	8860	8860	8860	8860	0
58	20230607	192800	709723080	8860	8860	8860	8860	0
59	20230607	192700	709723080	8860	8860	8860	8860	0
60	20230607	192600	709723080	8860	8860	8860	8860	0
61	20230607	192500	709723080	8860	8860	8860	8860	0
62	20230607	192400	709723080	8860	8860	8860	8860	2053
63	20230607	192300	709723080	8860	8860	8860	8860	0
64	20230607	192200	709723080	8860	8860	8860	8860	0
65	20230607	192100	709723080	8860	8860	8860	8860	0
66	20230607	192000	709723080	8860	8860	8860	8860	0
67	20230607	191900	709723080	8860	8860	8860	8860	0
68	20230607	191800	709723080	8860	8860	8860	8860	0
69	20230607	191700	709723080	8860	8860	8860	8860	0
70	20230607	191600	709723080	8860	8860	8860	8860	0
71	20230607	191500	709723080	8860	8860	8860	8860	0
72	20230607	191400	709723080	8860	8860	8860	8860	0
73	20230607	191300	709723080	8860	8860	8860	8860	0
74	20230607	191200	709723080	8860	8860	8860	8860	0
75	20230607	191100	709723080	8860	8860	8860	8860	0
76	20230607	191000	709723080	8860	8860	8860	8860	0
77	20230607	190900	709723080	8860	8860	8860	8860	0
78	20230607	190800	709723080	8860	8860	8860	8860	0
79	20230607	190700	709723080	8860	8860	8860	8860	0
80	20230607	190600	709723080	8860	8860	8860	8860	0
81	20230607	190500	709723080	8860	8860	8860	8860	0
82	20230607	190400	709723080	8860	8860	8860	8860	0
83	20230607	190300	709723080	8860	8860	8860	8860	0
84	20230607	190200	709723080	8860	8860	8860	8860	0
85	20230607	190100	709723080	8860	8860	8860	8860	0
86	20230607	190000	709723080	8860	8860	8860	8860	0
87	20230607	185900	709723080	8860	8860	8860	8860	0
88	20230607	185800	709723080	8860	8860	8860	8860	0
89	20230607	185700	709723080	8860	8860	8860	8860	0
90	20230607	185600	709723080	8860	8860	8860	8860	0
91	20230607	185500	709723080	8860	8860	8860	8860	0
92	20230607	185400	709723080	8860	8860	8860	8860	2053
93	20230607	185300	709723080	8860	8860	8860	8860	0
94	20230607	185200	709723080	8860	8860	8860	8860	0
95	20230607	185100	709723080	8860	8860	8860	8860	0
96	20230607	185000	709723080	8860	8860	8860	8860	0
97	20230607	184900	709723080	8860	8860	8860	8860	0
98	20230607	184800	709723080	8860	8860	8860	8860	0
99	20230607	184700	709723080	8860	8860	8860	8860	0
100	20230607	184600	709723080	8860	8860	8860	8860	0
101	20230607	184500	709723080	8860	8860	8860	8860	0
102	20230607	184400	709723080	8860	8860	8860	8860	0
103	20230607	184300	709723080	8860	8860	8860	8860	0
104	20230607	184200	709723080	8860	8860	8860	8860	0
105	20230607	184100	709723080	8860	8860	8860	8860	0
106	20230607	184000	709723080	8860	8860	8860	8860	0
107	20230607	183900	709723080	8860	8860	8860	8860	0
108	20230607	183800	709723080	8860	8860	8860	8860	0
109	20230607	183700	709723080	8860	8860	8860	8860	0
110	20230607	183600	709723080	8860	8860	8860	8860	0
111	20230607	183500	709723080	8860	8860	8860	8860	0
112	20230607	183400	709723080	8860	8860	8860	8860	0
113	20230607	183300	709723080	8860	8860	8860	8860	0
114	20230607	183200	709723080	8860	8860	8860	8860	0
115	20230607	183100	709723080	8860	8860	8860	8860	0
116	20230607	183000	709723080	8860	8860	8860	8860	0
117	20230607	182900	709723080	8860	8860	8860	8860	0
118	20230607	182800	709723080	8860	8860	8860	8860	0
119	20230607	182700	709723080	8860	8860	8860	8860	0
120	20230607	182600	709723080	8860	8860	8860	8860	0
121	20230607	182500	709723080	8860	8860	8860	8860	0
122	20230607	182400	709723080	8860	8860	8860	8860	2053
123	20230607	182300	709723080	8860	8860	8860	8860	0
124	20230607	182200	709723080	8860	8860	8860	8860	0
125	20230607	182100	709723080	8860	8860	8860	8860	0
126	20230607	182000	709723080	8860	8860	8860	8860	0
127	20230607	181900	709723080	8860	8860	8860	8860	0
128	20230607	181800	709723080	8860	8860	8860	8860	0
129	20230607	181700	709723080	8860	8860	8860	8860	0
130	20230607	181600	709723080	8860	8860	8860	8860	0
131	20230607	181500	709723080	8860	8860	8860	8860	0
132	20230607	181400	709723080	8860	8860	8860	8860	0
133	20230607	181300	709723080	8860	8860	8860	8860	0
134	20230607	181200	709723080	8860	8860	8860	8860	0
135	20230607	181100	709723080	8860	8860	8860	8860	0
136	20230607	181000	709723080	8860	8860	8860	8860	0
137	20230607	180900	709723080	8860	8860	8860	8860	0
138	20230607	180800	709723080	8860	8860	8860	8860	0
139	20230607	180700	709723080	8860	8860	8860	8860	0
140	20230607	180600	709723080	8860	8860	8860	8860	0
141	20230607	180500	709723080	8860	8860	8860	8860	0
142	20230607	180400	709723080	8860	8860	8860	8860	0
143	20230607	180300	709723080	8860	8860	8860	8860	0
144	20230607	180200	709723080	8860	8860	8860	8860	0
145	20230607	180100	709723080	8860	8860	8860	8860	0
146	20230607	180000	709723080	8860	8860	8860	8860	0
147	20230607	175900	709723080	8860	8860	8860	8860	0
148	20230607	175800	709723080	8860	8860	8860	8860	0
149	20230607	175700	709723080	8860	8860	8860	8860	0
150	20230607	175600	709723080	8860	8860	8860	8860	0
151	20230607	175500	709723080	8860	8860	8860	8860	0
152	20230607	175400	709723080	8860	8860	8860	8860	2053
153	20230607	175300	709723080	8860	8860	8860	8860	0
154	20230607	175200	709723080	8860	8860	8860	8860	0
155	20230607	175100	709723080	8860	8860	8860	8860	0
156	20230607	175000	709723080	8860	8860	8860	8860	0
157	20230607	174900	709723080	8860	8860	8860	8860	0
158	20230607	174800	709723080	8860	8860	8860	8860	0
159	20230607	174700	709723080	8860	8860	8860	8860	0
160	20230607	174600	709723080	8860	8860	8860	8860	0
161	20230607	174500	709723080	8860	8860	8860	8860	0
162	20230607	174400	709723080	8860	8860	8860	8860	0
163	20230607	174300	709723080	8860	8860	8860	8860	0
164	20230607	174200	709723080	8860	8860	8860	8860	0
165	20230607	174100	709723080	8860	8860	8860	8860	0
166	20230607	174000	709723080	8860	8860	8860	8860	0
167	20230607	173900	709723080	8860	8860	8860	8860	0
168	20230607	173800	709723080	8860	8860	8860	8860	0
169	20230607	173700	709723080	8860	8860	8860	8860	0
170	20230607	173600	709723080	8860	8860	8860	8860	0
171	20230607	173500	709723080	8860	8860	8860	8860	0
172	20230607	173400	709723080	8860	8860	8860	8860	0
173	20230607	173300	709723080	8860	8860	8860	8860	0
174	20230607	173200	709723080	8860	8860	8860	8860	0
175	20230607	173100	709723080	8860	8860	8860	8860	0
176	20230607	173000	709723080	8860	8860	8860	8860	0
177	20230607	172900	709723080	8860	8860	8860	8860	0
178	20230607	172800	709723080	8860	8860	8860	8860	0
179	20230607	172700	709723080	8860	8860	8860	8860	0
180	20230607	172600	709723080	8860	8860	8860	8860	0
181	20230607	172500	709723080	8860	8860	8860	8860	0
182	20230607	172400	709723080	8860	8860	8860	8860	2053
183	20230607	172300	709723080	8860	8860	8860	8860	0
184	20230607	172200	709723080	8860	8860	8860	8860	0
185	20230607	172100	709723080	8860	8860	8860	8860	0
186	20230607	172000	709723080	8860	8860	8860	8860	0
187	20230607	171900	709723080	8860	8860	8860	8860	0
188	20230607	171800	709723080	8860	8860	8860	8860	0
189	20230607	171700	709723080	8860	8860	8860	8860	0
190	20230607	171600	709723080	8860	8860	8860	8860	0
191	20230607	171500	709723080	8860	8860	8860	8860	0
192	20230607	171400	709723080	8860	8860	8860	8860	0
193	20230607	171300	709723080	8860	8860	8860	8860	0
194	20230607	171200	709723080	8860	8860	8860	8860	0
195	20230607	171100	709723080	8860	8860	8860	8860	0
196	20230607	171000	709723080	8860	8860	8860	8860	0
197	20230607	170900	709723080	8860	8860	8860	8860	0
198	20230607	170800	709723080	8860	8860	8860	8860	0
199	20230607	170700	709723080	8860	8860	8860	8860	0
200	20230607	170600	709723080	8860	8860	8860	8860	0
201	20230607	170500	709723080	8860	8860	8860	8860	0
202	20230607	170400	709723080	8860	8860	8860	8860	0
203	20230607	170300	709723080	8860	8860	8860	8860	0
204	20230607	170200	709723080	8860	8860	8860	8860	0
205	20230607	170100	709723080	8860	8860	8860	8860	0
206	20230607	170000	709723080	8860	8860	8860	8860	0
207	20230607	165900	709723080	8860	8860	8860	8860	0
208	20230607	165800	709723080	8860	8860	8860	8860	0
209	20230607	165700	709723080	8860	8860	8860	8860	0
210	20230607	165600	709723080	8860	8860	8860	8860	0
211	20230607	165500	709723080	8860	8860	8860	8860	0
212	20230607	165400	709723080	8860	8860	8860	8860	2053
213	20230607	165300	709723080	8860	8860	8860	8860	0
214	20230607	165200	709723080	8860	8860	8860	8860	0
215	20230607	165100	709723080	8860	8860	8860	8860	0
216	20230607	165000	709723080	8860	8860	8860	8860	0
217	20230607	164900	709723080	8860	8860	8860	8860	0
218	20230607	164800	709723080	8860	8860	8860	8860	0
219	20230607	164700	709723080	8860	8860	8860	8860	0
220	20230607	164600	709723080	8860	8860	8860	8860	0
221	20230607	164500	709723080	8860	8860	8860	8860	0
222	20230607	164400	709723080	8860	8860	8860	8860	0
223	20230607	164300	709723080	8860	8860	8860	8860	0
224	20230607	164200	709723080	8860	8860	8860	8860	0
225	20230607	164100	709723080	8860	8860	8860	8860	0
226	20230607	164000	709723080	8860	8860	8860	8860	0
227	20230607	163900	709723080	8860	8860	8860	8860	0
228	20230607	163800	709723080	8860	8860	8860	8860	0
229	20230607	163700	709723080	8860	8860	8860	8860	0
230	20230607	163600	709723080	8860	8860	8860	8860	0
231	20230607	163500	709723080	8860	8860	8860	8860	0
232	20230607	163400	709723080	8860	8860	8860	8860	0
233	20230607	163300	709723080	8860	8860	8860	8860	0
234	20230607	163200	709723080	8860	8860	8860	8860	0
235	20230607	163100	709723080	8860	8860	8860	8860	0
236	20230607	163000	709723080	8860	8860	8860	8860	0
237	20230607	162900	709723080	8860	8860	8860	8860	0
238	20230607	162800	709723080	8860	8860	8860	8860	0
239	20230607	162700	709723080	8860	8860	8860	8860	0
240	20230607	162600	709723080	8860	8860	8860	8860	0
241	20230607	162500	709723080	8860	8860	8860	8860	0
242	20230607	162400	709723080	8860	8860	8860	8860	2053
243	20230607	162300	709723080	8860	8860	8860	8860	0
244	20230607	162200	709723080	8860	8860	8860	8860	0
245	20230607	162100	709723080	8860	8860	8860	8860	0
246	20230607	162000	709723080	8860	8860	8860	8860	0
247	20230607	161900	709723080	8860	8860	8860	8860	0
248	20230607	161800	709723080	8860	8860	8860	8860	0
249	20230607	161700	709723080	8860	8860	8860	8860	0
250	20230607	161600	709723080	8860	8860	8860	8860	0
251	20230607	161500	709723080	8860	8860	8860	8860	0
252	20230607	161400	709723080	8860	8860	8860	8860	0
253	20230607	161300	709723080	8860	8860	8860	8860	0
254	20230607	161200	709723080	8860	8860	8860	8860	0
255	20230607	161100	709723080	8860	8860	8860	8860	0
256	20230607	161000	709723080	8860	8860	8860	8860	0
257	20230607	160900	709723080	8860	8860	8860	8860	0
258	20230607	160800	709723080	8860	8860	8860	8860	0
259	20230607	160700	709723080	8860	8860	8860	8860	0
260	20230607	160600	709723080	8860	8860	8860	8860	0
261	20230607	160500	709723080	8860	8860	8860	8860	0
262	20230607	160400	709723080	8860	8860	8860	8860	0
263	20230607	160300	709723080	8860	8860	8860	8860	0
264	20230607	160200	709723080	8860	8860	8860	8860	0
265	20230607	160100	709723080	8860	8860	8860	8860	0
266	20230607	160000	709723080	8860	8860	8860	8860	0
267	20230607	155900	709723080	8860	8860	8860	8860	0
268	20230607	155800	709723080	8860	8860	8860	8860	0
269	20230607	155700	709723080	8860	8860	8860	8860	0
270	20230607	155600	709723080	8860	8860	8860	8860	0
271	20230607	155500	709723080	8860	8860	8860	8860	0
272	20230607	155400	709723080	8860	8860	8860	8860	2053
273	20230607	155300	709723080	8860	8860	8860	8860	0
274	20230607	155200	709723080	8860	8860	8860	8860	0
275	20230607	155100	709723080	8860	8860	8860	8860	0
276	20230607	155000	709723080	8860	8860	8860	8860	0
277	20230607	154900	709723080	8860	8860	8860	8860	0
278	20230607	154800	709723080	8860	8860	8860	8860	0
279	20230607	154700	709723080	8860	8860	8860	8860	0
280	20230607	154600	709723080	8860	8860	8860	8860	0
281	20230607	154500	709723080	8860	8860	8860	8860	0
282	20230607	154400	709723080	8860	8860	8860	8860	0
283	20230607	154300	709723080	8860	8860	8860	8860	0
284	20230607	154200	709723080	8860	8860	8860	8860	0
285	20230607	154100	709723080	8860	8860	8860	8860	0
286	20230607	154000	709723080	8860	8860	8860	8860	0
287	20230607	153900	709723080	8860	8860	8860	8860	0
288	20230607	153800	709723080	8860	8860	8860	8860	0
289	20230607	153700	709723080	8860	8860	8860	8860	0
290	20230607	153600	709723080	8860	8860	8860	8860	0
291	20230607	153500	709723080	8860	8860	8860	8860	0
292	20230607	153400	709723080	8860	8860	8860	8860	0
293	20230607	153300	709723080	8860	8860	8860	8860	0
294	20230607	153200	709723080	8860	8860	8860	8860	0
295	20230607	153100	709723080	8860	8860	8860	8860	0
296	20230607	153000	709723080	8860	8860	8860	8860	2053
297	20230607	152900	691533500	8860	8860	8860	8860	0
298	20230607	152800	691533500	8860	8860	8860	8860	0
299	20230607	152700	691533500	8860	8860	8860	8860	0
300	20230607	152600	691533500	8860	8860	8860	8860	0
301	20230607	152500	691533500	8860	8860	8860	8860	0
302	20230607	152400	691533500	8860	8860	8860	8860	0
303	20230607	152300	691533500	8860	8860	8860	8860	0
304	20230607	152200	691533500	8860	8860	8860	8860	0
305	20230607	152100	691533500	8860	8860	8860	8860	0
306	20230607	152000	691533500	8860	8860	8860	8860	0
307	20230607	151900	691533500	8860	8850	8860	8850	262
308	20230607	151800	689214660	8860	8850	8860	8850	205
309	20230607	151700	687400330	8850	8850	8850	8840	2340
310	20230607	151600	666705420	8860	8850	8860	8850	122
311	20230607	151500	665625600	8850	8860	8860	8850	27
312	20230607	151400	665386550	8860	8850	8860	8840	315
313	20230607	151300	662599680	8860	8860	8860	8860	2
314	20230607	151200	662581960	8860	8850	8860	8850	3
315	20230607	151100	662555400	8860	8850	8860	8850	18
316	20230607	151000	662395950	8870	8860	8870	8840	1790
317	20230607	150900	646563330	8850	8840	8860	8840	6
318	20230607	150800	646510220	8850	8850	8850	8850	0
319	20230607	150700	646510220	8850	8840	8850	8840	302
320	20230607	150600	643837530	8850	8850	8850	8850	1
321	20230607	150500	643828680	8840	8850	8860	8840	108
322	20230607	150400	642873870	8850	8850	8850	8840	1015
323	20230607	150300	633891130	8840	8850	8850	8840	166
324	20230607	150200	632422200	8840	8840	8850	8840	92
325	20230607	150100	631608910	8850	8850	8850	8850	3
326	20230607	150000	631582360	8850	8860	8860	8840	142
327	20230607	145900	630325720	8860	8850	8860	8850	233
328	20230607	145800	628263660	8870	8840	8870	8840	3
329	20230607	145700	628237080	8870	8870	8870	8850	2450
330	20230607	145600	606544840	8870	8860	8870	8850	23
331	20230607	145500	606341220	8860	8850	8860	8850	791
332	20230607	145400	599335960	8850	8870	8870	8850	13
333	20230607	145300	599220670	8870	8870	8870	8870	1
334	20230607	145200	599211800	8850	8860	8860	8850	351
335	20230607	145100	596101950	8860	8860	8860	8850	87
336	20230607	145000	595331950	8870	8870	8870	8870	0
337	20230607	144900	595331950	8870	8860	8870	8860	18
338	20230607	144800	595172460	8870	8870	8870	8870	15
339	20230607	144700	595039410	8870	8870	8870	8850	122
340	20230607	144600	593957290	8860	8860	8870	8860	42
341	20230607	144500	593585160	8870	8870	8870	8870	1
342	20230607	144400	593576290	8860	8850	8860	8850	588
343	20230607	144300	588368110	8860	8860	8860	8860	1
344	20230607	144200	588359250	8860	8860	8860	8850	302
345	20230607	144100	585686530	8850	8860	8860	8850	244
346	20230607	144000	583525620	8850	8850	8850	8850	2
347	20230607	143900	583507920	8860	8860	8860	8860	17
348	20230607	143800	583357300	8860	8860	8860	8860	0
349	20230607	143700	583357300	8860	8860	8860	8860	0
350	20230607	143600	583357300	8860	8860	8860	8860	201
351	20230607	143500	581576440	8860	8850	8860	8850	86
352	20230607	143400	580815240	8860	8860	8860	8850	302
353	20230607	143300	578141520	8850	8860	8860	8850	118
354	20230607	143200	577096220	8850	8860	8860	8850	52
355	20230607	143100	576636010	8850	8850	8850	8850	0
356	20230607	143000	576636010	8850	8860	8860	8850	72
357	20230607	142900	575998800	8850	8860	8860	8850	11
358	20230607	142800	575901350	8860	8860	8860	8860	1
359	20230607	142700	575892490	8850	8850	8850	8850	101
360	20230607	142600	574998640	8860	8860	8860	8860	62
361	20230607	142500	574449320	8850	8860	8860	8850	695
362	20230607	142400	568298460	8850	8850	8850	8850	0
363	20230607	142300	568298460	8850	8860	8860	8850	98
364	20230607	142200	567431060	8860	8860	8860	8860	1
365	20230607	142100	567422200	8860	8850	8860	8850	19
366	20230607	142000	567254040	8870	8870	8870	8870	0
367	20230607	141900	567254040	8870	8860	8870	8850	70
368	20230607	141800	566634510	8870	8860	8870	8860	138
369	20230607	141700	565411820	8860	8870	8870	8860	64
370	20230607	141600	564844150	8870	8870	8870	8870	0
371	20230607	141500	564844150	8870	8860	8870	8860	44
372	20230607	141400	564454300	8870	8870	8870	8870	0
373	20230607	141300	564454300	8870	8850	8870	8850	133
374	20230607	141200	563277220	8870	8860	8870	8860	2
375	20230607	141100	563259490	8860	8860	8860	8860	1
376	20230607	141000	563250630	8860	8870	8870	8850	656
377	20230607	140900	557443460	8850	8860	8870	8850	2548
378	20230607	140800	534866890	8860	8880	8880	8860	160
379	20230607	140700	533449270	8860	8880	8880	8860	20
380	20230607	140600	533272010	8860	8870	8870	8860	249
381	20230607	140500	531065790	8880	8880	8880	8880	0
382	20230607	140400	531065790	8880	8870	8880	8870	21
383	20230607	140300	530879510	8880	8870	8880	8870	2
384	20230607	140200	530861760	8870	8860	8880	8860	38
385	20230607	140100	530524860	8880	8860	8880	8860	502
386	20230607	140000	526077120	8860	8870	8870	8860	1034
387	20230607	135900	516905550	8870	8880	8880	8870	2
388	20230607	135800	516887800	8870	8870	8880	8870	48
389	20230607	135700	516462030	8880	8870	8880	8870	2
390	20230607	135600	516444280	8890	8890	8890	8890	1
391	20230607	135500	516435390	8880	8880	8880	8870	31
392	20230607	135400	516160120	8880	8880	8880	8880	0
393	20230607	135300	516160120	8880	8870	8880	8870	246
394	20230607	135200	513978090	8880	8880	8880	8870	2221
395	20230607	135100	494255810	8890	8890	8890	8890	1
396	20230607	135000	494246920	8890	8890	8890	8890	0
397	20230607	134900	494246920	8890	8890	8890	8890	19
398	20230607	134800	494078010	8890	8880	8890	8880	21
399	20230607	134700	493891330	8890	8880	8890	8880	5
400	20230607	134600	493846920	8880	8880	8880	8880	0
401	20230607	134500	493846920	8880	8880	8880	8880	15
402	20230607	134400	493713720	8880	8880	8880	8880	0
403	20230607	134300	493713720	8880	8880	8880	8880	26
404	20230607	134200	493482840	8880	8880	8880	8880	6
405	20230607	134100	493429560	8880	8880	8880	8880	57
406	20230607	134000	492923400	8880	8870	8880	8870	764
407	20230607	133900	486140190	8880	8870	8880	8870	2
408	20230607	133800	486122440	8880	8880	8880	8880	0
409	20230607	133700	486122440	8880	8880	8880	8880	2
410	20230607	133600	486104680	8880	8880	8880	8880	5
411	20230607	133500	486060280	8880	8880	8880	8880	0
412	20230607	133400	486060280	8880	8880	8880	8880	0
413	20230607	133300	486060280	8880	8880	8880	8880	0
414	20230607	133200	486060280	8880	8880	8880	8880	16
415	20230607	133100	485918200	8890	8890	8890	8890	0
416	20230607	133000	485918200	8890	8890	8890	8890	0
417	20230607	132900	485918200	8890	8890	8890	8890	0
418	20230607	132800	485918200	8890	8890	8890	8890	0
419	20230607	132700	485918200	8890	8890	8890	8890	0
420	20230607	132600	485918200	8890	8890	8890	8890	0
421	20230607	132500	485918200	8890	8870	8890	8870	217
422	20230607	132400	483990810	8870	8870	8870	8870	3
423	20230607	132300	483964200	8880	8870	8880	8870	151
424	20230607	132200	482624820	8880	8880	8880	8880	11
425	20230607	132100	482527140	8880	8880	8880	8880	6
426	20230607	132000	482473860	8880	8880	8880	8880	1141
427	20230607	131900	472341780	8890	8890	8890	8890	4
428	20230607	131800	472306220	8900	8890	8900	8890	2
429	20230607	131700	472288430	8890	8890	8890	8890	0
430	20230607	131600	472288430	8890	8890	8890	8890	0
431	20230607	131500	472288430	8890	8890	8890	8890	12
432	20230607	131400	472181750	8890	8890	8890	8890	44
433	20230607	131300	471790590	8890	8880	8890	8880	107
434	20230607	131200	470840420	8880	8880	8880	8880	24
435	20230607	131100	470627300	8890	8880	8890	8880	84
436	20230607	131000	469880780	8890	8890	8890	8890	1400
437	20230607	130900	457434780	8890	8890	8890	8890	0
438	20230607	130800	457434780	8890	8890	8890	8890	242
439	20230607	130700	455283400	8890	8890	8890	8890	52
440	20230607	130600	454821120	8880	8880	8880	8880	1
441	20230607	130500	454812240	8890	8890	8890	8890	3
442	20230607	130400	454785570	8870	8870	8870	8870	0
443	20230607	130300	454785570	8870	8870	8870	8870	0
444	20230607	130200	454785570	8870	8870	8870	8870	0
445	20230607	130100	454785570	8870	8870	8870	8870	0
446	20230607	130000	454785570	8870	8870	8870	8870	101
447	20230607	125900	453889700	8870	8870	8880	8870	123
448	20230607	125800	452798680	8870	8870	8870	8860	145
449	20230607	125700	451512910	8870	8890	8890	8870	17
450	20230607	125600	451362100	8880	8890	8890	8870	3143
451	20230607	125500	423473020	8890	8890	8890	8890	21
452	20230607	125400	423286330	8890	8890	8890	8890	1
453	20230607	125300	423277440	8890	8890	8890	8890	0
454	20230607	125200	423277440	8890	8890	8890	8890	0
455	20230607	125100	423277440	8890	8890	8890	8890	0
456	20230607	125000	423277440	8890	8890	8890	8890	1
457	20230607	124900	423268550	8880	8880	8880	8880	0
458	20230607	124800	423268550	8880	8880	8880	8880	18
459	20230607	124700	423108710	8890	8890	8890	8890	0
460	20230607	124600	423108710	8890	8890	8890	8890	2
461	20230607	124500	423090930	8890	8890	8890	8890	230
462	20230607	124400	421046230	8890	8890	8890	8890	10
463	20230607	124300	420957330	8890	8890	8890	8890	5
464	20230607	124200	420912880	8890	8880	8890	8880	55
465	20230607	124100	420424430	8880	8880	8880	8880	0
466	20230607	124000	420424430	8880	8880	8880	8880	0
467	20230607	123900	420424430	8880	8880	8880	8880	189
468	20230607	123800	418746110	8880	8880	8880	8880	420
469	20230607	123700	415016510	8880	8880	8880	8870	628
470	20230607	123600	409445370	8880	8880	8880	8880	0
471	20230607	123500	409445370	8880	8880	8880	8880	30
472	20230607	123400	409178970	8880	8880	8880	8880	0
473	20230607	123300	409178970	8880	8880	8880	8880	10
474	20230607	123200	409090170	8880	8880	8890	8880	453
475	20230607	123100	405067490	8880	8880	8880	8880	55
476	20230607	123000	404579090	8870	8880	8880	8870	890
477	20230607	122900	396684310	8880	8880	8880	8880	163
478	20230607	122800	395236870	8880	8880	8880	8870	306
479	20230607	122700	392520530	8870	8880	8880	8870	122
480	20230607	122600	391437340	8880	8880	8880	8880	10
481	20230607	122500	391348540	8870	8880	8880	8870	989
482	20230607	122400	382570170	8890	8890	8890	8890	0
483	20230607	122300	382570170	8890	8890	8890	8890	0
484	20230607	122200	382570170	8890	8880	8890	8880	52
485	20230607	122100	382108400	8890	8890	8890	8890	1
486	20230607	122000	382099510	8870	8870	8870	8870	50
487	20230607	121900	381656010	8890	8890	8890	8890	1
488	20230607	121800	381647120	8870	8890	8890	8870	50
489	20230607	121700	381203340	8890	8890	8890	8890	0
490	20230607	121600	381203340	8890	8890	8890	8890	0
491	20230607	121500	381203340	8890	8890	8890	8890	2
492	20230607	121400	381185560	8880	8880	8880	8880	212
493	20230607	121300	379303000	8880	8880	8880	8880	265
494	20230607	121200	376949800	8890	8890	8890	8890	113
495	20230607	121100	375945230	8890	8890	8890	8890	33
496	20230607	121000	375651860	8880	8880	8890	8880	37
497	20230607	120900	375323200	8880	8880	8880	8880	1
498	20230607	120800	375314320	8890	8900	8900	8880	3
499	20230607	120700	375287650	8880	8880	8880	8880	0
500	20230607	120600	375287650	8880	8900	8900	8880	23
501	20230607	120500	375083090	8900	8900	8900	8900	0
502	20230607	120400	375083090	8900	8900	8900	8900	1
503	20230607	120300	375074190	8900	8900	8900	8900	0
504	20230607	120200	375074190	8900	8900	8900	8900	5
505	20230607	120100	375029690	8900	8900	8900	8900	880
506	20230607	120000	367197690	8900	8900	8900	8900	2
507	20230607	115900	367179890	8890	8890	8890	8890	398
508	20230607	115800	363641670	8890	8890	8890	8890	175
509	20230607	115700	362085920	8890	8890	8890	8890	126
510	20230607	115600	360965780	8880	8880	8880	8880	0
511	20230607	115500	360965780	8880	8880	8880	8880	1
512	20230607	115400	360956900	8880	8880	8880	8880	324
513	20230607	115300	358079780	8880	8890	8890	8880	1195
514	20230607	115200	347468170	8890	8890	8890	8890	48
515	20230607	115100	347041450	8890	8890	8890	8890	100
516	20230607	115000	346152450	8900	8900	8900	8900	0
517	20230607	114900	346152450	8900	8890	8900	8890	2
518	20230607	114800	346134660	8880	8890	8890	8880	2176
519	20230607	114700	326800410	8900	8890	8900	8890	6
520	20230607	114600	326747020	8890	8900	8900	8890	23
521	20230607	114500	326542370	8890	8900	8900	8890	1104
522	20230607	114400	316716940	8900	8900	8900	8900	0
523	20230607	114300	316716940	8900	8900	8900	8900	0
524	20230607	114200	316716940	8900	8900	8900	8900	17
525	20230607	114100	316565640	8900	8900	8900	8900	135
526	20230607	114000	315364140	8920	8920	8920	8920	0
527	20230607	113900	315364140	8920	8920	8920	8920	0
528	20230607	113800	315364140	8920	8920	8920	8920	0
529	20230607	113700	315364140	8920	8920	8920	8920	0
530	20230607	113600	315364140	8920	8920	8920	8920	18
531	20230607	113500	315203580	8900	8910	8920	8900	95
532	20230607	113400	314356380	8920	8920	8920	8920	1
533	20230607	113300	314347460	8920	8920	8920	8920	1
534	20230607	113200	314338540	8900	8900	8900	8900	0
535	20230607	113100	314338540	8900	8900	8900	8900	544
536	20230607	113000	309496940	8900	8900	8900	8900	0
537	20230607	112900	309496940	8900	8900	8900	8900	17
538	20230607	112800	309345640	8920	8920	8920	8920	0
539	20230607	112700	309345640	8920	8920	8920	8920	1
540	20230607	112600	309336720	8910	8910	8910	8910	0
541	20230607	112500	309336720	8910	8910	8910	8910	1
542	20230607	112400	309327810	8910	8910	8910	8910	0
543	20230607	112300	309327810	8910	8900	8910	8900	6
544	20230607	112200	309274390	8920	8920	8920	8920	0
545	20230607	112100	309274390	8920	8920	8920	8920	0
546	20230607	112000	309274390	8920	8920	8920	8920	1
547	20230607	111900	309265470	8900	8910	8910	8900	928
548	20230607	111800	300997160	8910	8910	8910	8910	12
549	20230607	111700	300890240	8910	8910	8910	8910	77
550	20230607	111600	300204170	8910	8900	8910	8900	927
551	20230607	111500	291948080	8890	8890	8890	8890	1
552	20230607	111400	291939190	8900	8890	8900	8890	2
553	20230607	111300	291921400	8900	8900	8900	8900	126
554	20230607	111200	290800000	8900	8900	8900	8900	119
555	20230607	111100	289740900	8910	8910	8910	8910	1
556	20230607	111000	289731990	8900	8900	8900	8900	0
557	20230607	110900	289731990	8900	8900	8900	8900	1
558	20230607	110800	289723090	8900	8900	8900	8900	1
559	20230607	110700	289714190	8910	8910	8910	8910	5
560	20230607	110600	289669640	8910	8900	8910	8900	37
561	20230607	110500	289340330	8900	8900	8900	8900	173
562	20230607	110400	287800630	8900	8880	8900	8880	46
563	20230607	110300	287392110	8910	8900	8910	8880	225
564	20230607	110200	285390470	8900	8900	8900	8900	1
565	20230607	110100	285381570	8880	8890	8890	8880	390
566	20230607	110000	281916990	8900	8900	8900	8890	1702
567	20230607	105900	266786080	8890	8910	8910	8890	2895
568	20230607	105800	241017230	8910	8910	8910	8910	0
569	20230607	105700	241017230	8910	8910	8910	8910	0
570	20230607	105600	241017230	8910	8910	8910	8910	0
571	20230607	105500	241017230	8910	8910	8910	8910	1
572	20230607	105400	241008320	8910	8910	8910	8910	18
573	20230607	105300	240847940	8920	8920	8920	8920	101
574	20230607	105200	239947020	8910	8910	8910	8910	717
575	20230607	105100	233558550	8910	8910	8910	8910	6
576	20230607	105000	233505090	8920	8920	8920	8920	109
577	20230607	104900	232532810	8920	8920	8920	8920	0
578	20230607	104800	232532810	8920	8920	8920	8920	0
579	20230607	104700	232532810	8920	8920	8920	8920	0
580	20230607	104600	232532810	8920	8920	8920	8920	0
581	20230607	104500	232532810	8920	8910	8920	8910	12
582	20230607	104400	232425780	8930	8930	8930	8930	0
583	20230607	104300	232425780	8930	8930	8930	8930	0
584	20230607	104200	232425780	8930	8900	8930	8900	30
585	20230607	104100	232158390	8920	8900	8920	8900	72
586	20230607	104000	231517560	8920	8920	8920	8920	1
587	20230607	103900	231508640	8900	8900	8900	8900	1
588	20230607	103800	231499740	8920	8900	8920	8900	18
589	20230607	103700	231339520	8920	8920	8920	8920	1
590	20230607	103600	231330600	8900	8920	8920	8900	1053
591	20230607	103500	221951910	8920	8920	8920	8920	0
592	20230607	103400	221951910	8920	8920	8930	8920	498
593	20230607	103300	217509650	8920	8920	8920	8920	61
594	20230607	103200	216965530	8920	8920	8920	8920	0
595	20230607	103100	216965530	8920	8920	8920	8920	50
596	20230607	103000	216519530	8920	8920	8920	8920	2
597	20230607	102900	216501690	8910	8910	8910	8910	0
598	20230607	102800	216501690	8910	8920	8920	8910	19
599	20230607	102700	216332380	8910	8910	8910	8910	0
600	20230607	102600	216332380	8910	8910	8910	8910	2
601	20230607	102500	216314560	8910	8910	8910	8910	56
602	20230607	102400	215815600	8920	8910	8920	8910	74
603	20230607	102300	215155690	8920	8920	8920	8920	0
604	20230607	102200	215155690	8920	8920	8920	8920	0
605	20230607	102100	215155690	8920	8920	8920	8920	0
606	20230607	102000	215155690	8920	8920	8920	8920	100
607	20230607	101900	214263690	8920	8910	8920	8910	1553
608	20230607	101800	200418380	8920	8920	8920	8920	0
609	20230607	101700	200418380	8920	8920	8920	8920	0
610	20230607	101600	200418380	8920	8920	8920	8920	0
611	20230607	101500	200418380	8920	8910	8920	8910	41
612	20230607	101400	200052670	8920	8920	8920	8920	96
613	20230607	101300	199196350	8930	8920	8930	8920	87
614	20230607	101200	198419810	8930	8920	8930	8920	13
615	20230607	101100	198303840	8930	8930	8930	8930	324
616	20230607	101000	195410520	8930	8930	8930	8930	98
617	20230607	100900	194535380	8920	8920	8920	8920	69
618	20230607	100800	193919900	8920	8920	8920	8920	30
619	20230607	100700	193652300	8920	8910	8920	8910	611
620	20230607	100600	188205470	8920	8920	8920	8920	1
621	20230607	100500	188196550	8920	8920	8920	8920	51
622	20230607	100400	187741630	8920	8920	8920	8920	300
623	20230607	100300	185065630	8920	8920	8920	8920	0
624	20230607	100200	185065630	8920	8920	8920	8920	0
625	20230607	100100	185065630	8920	8920	8920	8920	7
626	20230607	100000	185003190	8920	8910	8920	8910	326
627	20230607	095900	182096570	8910	8920	8920	8910	253
628	20230607	095800	179840340	8920	8920	8920	8920	0
629	20230607	095700	179840340	8920	8920	8920	8920	20
630	20230607	095600	179661940	8920	8920	8920	8920	50
631	20230607	095500	179215940	8920	8920	8920	8920	19
632	20230607	095400	179046460	8920	8920	8920	8920	21
633	20230607	095300	178859140	8920	8920	8920	8920	3
634	20230607	095200	178832380	8920	8920	8920	8920	0
635	20230607	095100	178832380	8920	8900	8920	8900	109
636	20230607	095000	177861490	8900	8900	8900	8900	734
637	20230607	094900	171328890	8900	8900	8900	8900	50
638	20230607	094800	170883890	8900	8910	8910	8900	440
639	20230607	094700	166966680	8920	8920	8920	8920	20
640	20230607	094600	166788280	8920	8920	8920	8910	5
641	20230607	094500	166743710	8920	8910	8920	8910	754
642	20230607	094400	160021800	8900	8910	8910	8900	1014
643	20230607	094300	150996650	8910	8920	8920	8910	321
644	20230607	094200	148136440	8910	8910	8910	8910	617
645	20230607	094100	142638970	8910	8930	8930	8900	376
646	20230607	094000	139289090	8910	8930	8930	8910	16
647	20230607	093900	139146510	8930	8910	8930	8910	64
648	20230607	093800	138576250	8930	8930	8930	8930	53
649	20230607	093700	138102960	8930	8930	8930	8930	2
650	20230607	093600	138085100	8930	8920	8930	8920	22
651	20230607	093500	137888650	8930	8930	8930	8930	53
652	20230607	093400	137415360	8930	8930	8930	8930	2
653	20230607	093300	137397500	8940	8940	8940	8940	0
654	20230607	093200	137397500	8940	8940	8940	8940	0
655	20230607	093100	137397500	8940	8940	8940	8940	1
656	20230607	093000	137388560	8940	8940	8940	8940	50
657	20230607	092900	136941560	8950	8930	8950	8900	3209
658	20230607	092800	108325340	8930	8930	8930	8930	30
659	20230607	092700	108057440	8940	8950	8950	8940	150
660	20230607	092600	106715440	8940	8940	8940	8940	105
661	20230607	092500	105776740	8940	8940	8940	8940	0
662	20230607	092400	105776740	8940	8940	8940	8940	200
663	20230607	092300	103988740	8940	8940	8940	8940	2
664	20230607	092200	103970860	8940	8940	8940	8940	10
665	20230607	092100	103881460	8940	8940	8940	8940	364
666	20230607	092000	100627300	8940	8950	8950	8940	12
667	20230607	091900	100519920	8940	8940	8940	8930	115
668	20230607	091800	99492410	8940	8940	8940	8940	31
669	20230607	091700	99215270	8950	8950	8950	8950	206
670	20230607	091600	97371570	8950	8950	8960	8950	1840
671	20230607	091500	80903010	8950	8950	8950	8920	1275
672	20230607	091400	69497010	8940	8940	8940	8940	265
673	20230607	091300	67127910	8930	8930	8930	8930	66
674	20230607	091200	66538530	8930	8920	8930	8920	840
675	20230607	091100	59038330	8920	8920	8920	8920	130
676	20230607	091000	57878730	8920	8920	8920	8920	814
677	20230607	090900	50617850	8920	8920	8920	8920	404
678	20230607	090800	47014170	8920	8920	8920	8920	105
679	20230607	090700	46077570	8910	8910	8910	8910	1174
680	20230607	090600	35617230	8910	8910	8910	8910	550
681	20230607	090500	30716730	8930	8920	8930	8910	1476
682	20230607	090400	17559900	8930	8930	8930	8930	1
683	20230607	090300	17550970	8930	8940	8940	8930	304
684	20230607	090200	14835570	8940	8930	8940	8930	131
685	20230607	090100	13664740	8930	8940	8940	8930	585
686	20230607	090000	8438840	8940	8910	8950	8910	944