KissMeData/232140/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212400	534657225	4075	4075	4075	4075	2580
3	20230614	212300	534657225	4075	4075	4075	4075	0
4	20230614	212200	534657225	4075	4075	4075	4075	0
5	20230614	212100	534657225	4075	4075	4075	4075	0
6	20230614	212000	534657225	4075	4075	4075	4075	0
7	20230614	211900	534657225	4075	4075	4075	4075	0
8	20230614	211800	534657225	4075	4075	4075	4075	0
9	20230614	211700	534657225	4075	4075	4075	4075	0
10	20230614	211600	534657225	4075	4075	4075	4075	0
11	20230614	211500	534657225	4075	4075	4075	4075	0
12	20230614	211400	534657225	4075	4075	4075	4075	0
13	20230614	211300	534657225	4075	4075	4075	4075	0
14	20230614	211200	534657225	4075	4075	4075	4075	0
15	20230614	211100	534657225	4075	4075	4075	4075	0
16	20230614	211000	534657225	4075	4075	4075	4075	0
17	20230614	210900	534657225	4075	4075	4075	4075	0
18	20230614	210800	534657225	4075	4075	4075	4075	0
19	20230614	210700	534657225	4075	4075	4075	4075	0
20	20230614	210600	534657225	4075	4075	4075	4075	0
21	20230614	210500	534657225	4075	4075	4075	4075	0
22	20230614	210400	534657225	4075	4075	4075	4075	0
23	20230614	210300	534657225	4075	4075	4075	4075	0
24	20230614	210200	534657225	4075	4075	4075	4075	0
25	20230614	210100	534657225	4075	4075	4075	4075	0
26	20230614	210000	534657225	4075	4075	4075	4075	0
27	20230614	205900	534657225	4075	4075	4075	4075	0
28	20230614	205800	534657225	4075	4075	4075	4075	0
29	20230614	205700	534657225	4075	4075	4075	4075	0
30	20230614	205600	534657225	4075	4075	4075	4075	0
31	20230614	205500	534657225	4075	4075	4075	4075	0
32	20230614	205400	534657225	4075	4075	4075	4075	2580
33	20230614	205300	534657225	4075	4075	4075	4075	0
34	20230614	205200	534657225	4075	4075	4075	4075	0
35	20230614	205100	534657225	4075	4075	4075	4075	0
36	20230614	205000	534657225	4075	4075	4075	4075	0
37	20230614	204900	534657225	4075	4075	4075	4075	0
38	20230614	204800	534657225	4075	4075	4075	4075	0
39	20230614	204700	534657225	4075	4075	4075	4075	0
40	20230614	204600	534657225	4075	4075	4075	4075	0
41	20230614	204500	534657225	4075	4075	4075	4075	0
42	20230614	204400	534657225	4075	4075	4075	4075	0
43	20230614	204300	534657225	4075	4075	4075	4075	0
44	20230614	204200	534657225	4075	4075	4075	4075	0
45	20230614	204100	534657225	4075	4075	4075	4075	0
46	20230614	204000	534657225	4075	4075	4075	4075	0
47	20230614	203900	534657225	4075	4075	4075	4075	0
48	20230614	203800	534657225	4075	4075	4075	4075	0
49	20230614	203700	534657225	4075	4075	4075	4075	0
50	20230614	203600	534657225	4075	4075	4075	4075	0
51	20230614	203500	534657225	4075	4075	4075	4075	0
52	20230614	203400	534657225	4075	4075	4075	4075	0
53	20230614	203300	534657225	4075	4075	4075	4075	0
54	20230614	203200	534657225	4075	4075	4075	4075	0
55	20230614	203100	534657225	4075	4075	4075	4075	0
56	20230614	203000	534657225	4075	4075	4075	4075	0
57	20230614	202900	534657225	4075	4075	4075	4075	0
58	20230614	202800	534657225	4075	4075	4075	4075	0
59	20230614	202700	534657225	4075	4075	4075	4075	0
60	20230614	202600	534657225	4075	4075	4075	4075	0
61	20230614	202500	534657225	4075	4075	4075	4075	0
62	20230614	202400	534657225	4075	4075	4075	4075	2580
63	20230614	202300	534657225	4075	4075	4075	4075	0
64	20230614	202200	534657225	4075	4075	4075	4075	0
65	20230614	202100	534657225	4075	4075	4075	4075	0
66	20230614	202000	534657225	4075	4075	4075	4075	0
67	20230614	201900	534657225	4075	4075	4075	4075	0
68	20230614	201800	534657225	4075	4075	4075	4075	0
69	20230614	201700	534657225	4075	4075	4075	4075	0
70	20230614	201600	534657225	4075	4075	4075	4075	0
71	20230614	201500	534657225	4075	4075	4075	4075	0
72	20230614	201400	534657225	4075	4075	4075	4075	0
73	20230614	201300	534657225	4075	4075	4075	4075	0
74	20230614	201200	534657225	4075	4075	4075	4075	0
75	20230614	201100	534657225	4075	4075	4075	4075	0
76	20230614	201000	534657225	4075	4075	4075	4075	0
77	20230614	200900	534657225	4075	4075	4075	4075	0
78	20230614	200800	534657225	4075	4075	4075	4075	0
79	20230614	200700	534657225	4075	4075	4075	4075	0
80	20230614	200600	534657225	4075	4075	4075	4075	0
81	20230614	200500	534657225	4075	4075	4075	4075	0
82	20230614	200400	534657225	4075	4075	4075	4075	0
83	20230614	200300	534657225	4075	4075	4075	4075	0
84	20230614	200200	534657225	4075	4075	4075	4075	0
85	20230614	200100	534657225	4075	4075	4075	4075	0
86	20230614	200000	534657225	4075	4075	4075	4075	0
87	20230614	195900	534657225	4075	4075	4075	4075	0
88	20230614	195800	534657225	4075	4075	4075	4075	0
89	20230614	195700	534657225	4075	4075	4075	4075	0
90	20230614	195600	534657225	4075	4075	4075	4075	0
91	20230614	195500	534657225	4075	4075	4075	4075	0
92	20230614	195400	534657225	4075	4075	4075	4075	2580
93	20230614	195300	534657225	4075	4075	4075	4075	0
94	20230614	195200	534657225	4075	4075	4075	4075	0
95	20230614	195100	534657225	4075	4075	4075	4075	0
96	20230614	195000	534657225	4075	4075	4075	4075	0
97	20230614	194900	534657225	4075	4075	4075	4075	0
98	20230614	194800	534657225	4075	4075	4075	4075	0
99	20230614	194700	534657225	4075	4075	4075	4075	0
100	20230614	194600	534657225	4075	4075	4075	4075	0
101	20230614	194500	534657225	4075	4075	4075	4075	0
102	20230614	194400	534657225	4075	4075	4075	4075	0
103	20230614	194300	534657225	4075	4075	4075	4075	0
104	20230614	194200	534657225	4075	4075	4075	4075	0
105	20230614	194100	534657225	4075	4075	4075	4075	0
106	20230614	194000	534657225	4075	4075	4075	4075	0
107	20230614	193900	534657225	4075	4075	4075	4075	0
108	20230614	193800	534657225	4075	4075	4075	4075	0
109	20230614	193700	534657225	4075	4075	4075	4075	0
110	20230614	193600	534657225	4075	4075	4075	4075	0
111	20230614	193500	534657225	4075	4075	4075	4075	0
112	20230614	193400	534657225	4075	4075	4075	4075	0
113	20230614	193300	534657225	4075	4075	4075	4075	0
114	20230614	193200	534657225	4075	4075	4075	4075	0
115	20230614	193100	534657225	4075	4075	4075	4075	0
116	20230614	193000	534657225	4075	4075	4075	4075	0
117	20230614	192900	534657225	4075	4075	4075	4075	0
118	20230614	192800	534657225	4075	4075	4075	4075	0
119	20230614	192700	534657225	4075	4075	4075	4075	0
120	20230614	192600	534657225	4075	4075	4075	4075	0
121	20230614	192500	534657225	4075	4075	4075	4075	0
122	20230614	192400	534657225	4075	4075	4075	4075	2580
123	20230614	192300	534657225	4075	4075	4075	4075	0
124	20230614	192200	534657225	4075	4075	4075	4075	0
125	20230614	192100	534657225	4075	4075	4075	4075	0
126	20230614	192000	534657225	4075	4075	4075	4075	0
127	20230614	191900	534657225	4075	4075	4075	4075	0
128	20230614	191800	534657225	4075	4075	4075	4075	0
129	20230614	191700	534657225	4075	4075	4075	4075	0
130	20230614	191600	534657225	4075	4075	4075	4075	0
131	20230614	191500	534657225	4075	4075	4075	4075	0
132	20230614	191400	534657225	4075	4075	4075	4075	0
133	20230614	191300	534657225	4075	4075	4075	4075	0
134	20230614	191200	534657225	4075	4075	4075	4075	0
135	20230614	191100	534657225	4075	4075	4075	4075	0
136	20230614	191000	534657225	4075	4075	4075	4075	0
137	20230614	190900	534657225	4075	4075	4075	4075	0
138	20230614	190800	534657225	4075	4075	4075	4075	0
139	20230614	190700	534657225	4075	4075	4075	4075	0
140	20230614	190600	534657225	4075	4075	4075	4075	0
141	20230614	190500	534657225	4075	4075	4075	4075	0
142	20230614	190400	534657225	4075	4075	4075	4075	0
143	20230614	190300	534657225	4075	4075	4075	4075	0
144	20230614	190200	534657225	4075	4075	4075	4075	0
145	20230614	190100	534657225	4075	4075	4075	4075	0
146	20230614	190000	534657225	4075	4075	4075	4075	0
147	20230614	185900	534657225	4075	4075	4075	4075	0
148	20230614	185800	534657225	4075	4075	4075	4075	0
149	20230614	185700	534657225	4075	4075	4075	4075	0
150	20230614	185600	534657225	4075	4075	4075	4075	0
151	20230614	185500	534657225	4075	4075	4075	4075	0
152	20230614	185400	534657225	4075	4075	4075	4075	2580
153	20230614	185300	534657225	4075	4075	4075	4075	0
154	20230614	185200	534657225	4075	4075	4075	4075	0
155	20230614	185100	534657225	4075	4075	4075	4075	0
156	20230614	185000	534657225	4075	4075	4075	4075	0
157	20230614	184900	534657225	4075	4075	4075	4075	0
158	20230614	184800	534657225	4075	4075	4075	4075	0
159	20230614	184700	534657225	4075	4075	4075	4075	0
160	20230614	184600	534657225	4075	4075	4075	4075	0
161	20230614	184500	534657225	4075	4075	4075	4075	0
162	20230614	184400	534657225	4075	4075	4075	4075	0
163	20230614	184300	534657225	4075	4075	4075	4075	0
164	20230614	184200	534657225	4075	4075	4075	4075	0
165	20230614	184100	534657225	4075	4075	4075	4075	0
166	20230614	184000	534657225	4075	4075	4075	4075	0
167	20230614	183900	534657225	4075	4075	4075	4075	0
168	20230614	183800	534657225	4075	4075	4075	4075	0
169	20230614	183700	534657225	4075	4075	4075	4075	0
170	20230614	183600	534657225	4075	4075	4075	4075	0
171	20230614	183500	534657225	4075	4075	4075	4075	0
172	20230614	183400	534657225	4075	4075	4075	4075	0
173	20230614	183300	534657225	4075	4075	4075	4075	0
174	20230614	183200	534657225	4075	4075	4075	4075	0
175	20230614	183100	534657225	4075	4075	4075	4075	0
176	20230614	183000	534657225	4075	4075	4075	4075	0
177	20230614	182900	534657225	4075	4075	4075	4075	0
178	20230614	182800	534657225	4075	4075	4075	4075	0
179	20230614	182700	534657225	4075	4075	4075	4075	0
180	20230614	182600	534657225	4075	4075	4075	4075	0
181	20230614	182500	534657225	4075	4075	4075	4075	0
182	20230614	182400	534657225	4075	4075	4075	4075	2580
183	20230614	182300	534657225	4075	4075	4075	4075	0
184	20230614	182200	534657225	4075	4075	4075	4075	0
185	20230614	182100	534657225	4075	4075	4075	4075	0
186	20230614	182000	534657225	4075	4075	4075	4075	0
187	20230614	181900	534657225	4075	4075	4075	4075	0
188	20230614	181800	534657225	4075	4075	4075	4075	0
189	20230614	181700	534657225	4075	4075	4075	4075	0
190	20230614	181600	534657225	4075	4075	4075	4075	0
191	20230614	181500	534657225	4075	4075	4075	4075	0
192	20230614	181400	534657225	4075	4075	4075	4075	0
193	20230614	181300	534657225	4075	4075	4075	4075	0
194	20230614	181200	534657225	4075	4075	4075	4075	0
195	20230614	181100	534657225	4075	4075	4075	4075	0
196	20230614	181000	534657225	4075	4075	4075	4075	0
197	20230614	180900	534657225	4075	4075	4075	4075	0
198	20230614	180800	534657225	4075	4075	4075	4075	0
199	20230614	180700	534657225	4075	4075	4075	4075	0
200	20230614	180600	534657225	4075	4075	4075	4075	0
201	20230614	180500	534657225	4075	4075	4075	4075	0
202	20230614	180400	534657225	4075	4075	4075	4075	0
203	20230614	180300	534657225	4075	4075	4075	4075	0
204	20230614	180200	534657225	4075	4075	4075	4075	0
205	20230614	180100	534657225	4075	4075	4075	4075	0
206	20230614	180000	534657225	4075	4075	4075	4075	0
207	20230614	175900	534657225	4075	4075	4075	4075	0
208	20230614	175800	534657225	4075	4075	4075	4075	0
209	20230614	175700	534657225	4075	4075	4075	4075	0
210	20230614	175600	534657225	4075	4075	4075	4075	0
211	20230614	175500	534657225	4075	4075	4075	4075	0
212	20230614	175400	534657225	4075	4075	4075	4075	2580
213	20230614	175300	534657225	4075	4075	4075	4075	0
214	20230614	175200	534657225	4075	4075	4075	4075	0
215	20230614	175100	534657225	4075	4075	4075	4075	0
216	20230614	175000	534657225	4075	4075	4075	4075	0
217	20230614	174900	534657225	4075	4075	4075	4075	0
218	20230614	174800	534657225	4075	4075	4075	4075	0
219	20230614	174700	534657225	4075	4075	4075	4075	0
220	20230614	174600	534657225	4075	4075	4075	4075	0
221	20230614	174500	534657225	4075	4075	4075	4075	0
222	20230614	174400	534657225	4075	4075	4075	4075	0
223	20230614	174300	534657225	4075	4075	4075	4075	0
224	20230614	174200	534657225	4075	4075	4075	4075	0
225	20230614	174100	534657225	4075	4075	4075	4075	0
226	20230614	174000	534657225	4075	4075	4075	4075	0
227	20230614	173900	534657225	4075	4075	4075	4075	0
228	20230614	173800	534657225	4075	4075	4075	4075	0
229	20230614	173700	534657225	4075	4075	4075	4075	0
230	20230614	173600	534657225	4075	4075	4075	4075	0
231	20230614	173500	534657225	4075	4075	4075	4075	0
232	20230614	173400	534657225	4075	4075	4075	4075	0
233	20230614	173300	534657225	4075	4075	4075	4075	0
234	20230614	173200	534657225	4075	4075	4075	4075	0
235	20230614	173100	534657225	4075	4075	4075	4075	0
236	20230614	173000	534657225	4075	4075	4075	4075	0
237	20230614	172900	534657225	4075	4075	4075	4075	0
238	20230614	172800	534657225	4075	4075	4075	4075	0
239	20230614	172700	534657225	4075	4075	4075	4075	0
240	20230614	172600	534657225	4075	4075	4075	4075	0
241	20230614	172500	534657225	4075	4075	4075	4075	0
242	20230614	172400	534657225	4075	4075	4075	4075	2580
243	20230614	172300	534657225	4075	4075	4075	4075	0
244	20230614	172200	534657225	4075	4075	4075	4075	0
245	20230614	172100	534657225	4075	4075	4075	4075	0
246	20230614	172000	534657225	4075	4075	4075	4075	0
247	20230614	171900	534657225	4075	4075	4075	4075	0
248	20230614	171800	534657225	4075	4075	4075	4075	0
249	20230614	171700	534657225	4075	4075	4075	4075	0
250	20230614	171600	534657225	4075	4075	4075	4075	0
251	20230614	171500	534657225	4075	4075	4075	4075	0
252	20230614	171400	534657225	4075	4075	4075	4075	0
253	20230614	171300	534657225	4075	4075	4075	4075	0
254	20230614	171200	534657225	4075	4075	4075	4075	0
255	20230614	171100	534657225	4075	4075	4075	4075	0
256	20230614	171000	534657225	4075	4075	4075	4075	0
257	20230614	170900	534657225	4075	4075	4075	4075	0
258	20230614	170800	534657225	4075	4075	4075	4075	0
259	20230614	170700	534657225	4075	4075	4075	4075	0
260	20230614	170600	534657225	4075	4075	4075	4075	0
261	20230614	170500	534657225	4075	4075	4075	4075	0
262	20230614	170400	534657225	4075	4075	4075	4075	0
263	20230614	170300	534657225	4075	4075	4075	4075	0
264	20230614	170200	534657225	4075	4075	4075	4075	0
265	20230614	170100	534657225	4075	4075	4075	4075	0
266	20230614	170000	534657225	4075	4075	4075	4075	0
267	20230614	165900	534657225	4075	4075	4075	4075	0
268	20230614	165800	534657225	4075	4075	4075	4075	0
269	20230614	165700	534657225	4075	4075	4075	4075	0
270	20230614	165600	534657225	4075	4075	4075	4075	0
271	20230614	165500	534657225	4075	4075	4075	4075	0
272	20230614	165400	534657225	4075	4075	4075	4075	2580
273	20230614	165300	534657225	4075	4075	4075	4075	0
274	20230614	165200	534657225	4075	4075	4075	4075	0
275	20230614	165100	534657225	4075	4075	4075	4075	0
276	20230614	165000	534657225	4075	4075	4075	4075	0
277	20230614	164900	534657225	4075	4075	4075	4075	0
278	20230614	164800	534657225	4075	4075	4075	4075	0
279	20230614	164700	534657225	4075	4075	4075	4075	0
280	20230614	164600	534657225	4075	4075	4075	4075	0
281	20230614	164500	534657225	4075	4075	4075	4075	0
282	20230614	164400	534657225	4075	4075	4075	4075	0
283	20230614	164300	534657225	4075	4075	4075	4075	0
284	20230614	164200	534657225	4075	4075	4075	4075	0
285	20230614	164100	534657225	4075	4075	4075	4075	0
286	20230614	164000	534657225	4075	4075	4075	4075	0
287	20230614	163900	534657225	4075	4075	4075	4075	0
288	20230614	163800	534657225	4075	4075	4075	4075	0
289	20230614	163700	534657225	4075	4075	4075	4075	0
290	20230614	163600	534657225	4075	4075	4075	4075	0
291	20230614	163500	534657225	4075	4075	4075	4075	0
292	20230614	163400	534657225	4075	4075	4075	4075	0
293	20230614	163300	534657225	4075	4075	4075	4075	0
294	20230614	163200	534657225	4075	4075	4075	4075	0
295	20230614	163100	534657225	4075	4075	4075	4075	0
296	20230614	163000	534657225	4075	4075	4075	4075	0
297	20230614	162900	534657225	4075	4075	4075	4075	0
298	20230614	162800	534657225	4075	4075	4075	4075	0
299	20230614	162700	534657225	4075	4075	4075	4075	0
300	20230614	162600	534657225	4075	4075	4075	4075	0
301	20230614	162500	534657225	4075	4075	4075	4075	0
302	20230614	162400	534657225	4075	4075	4075	4075	2580
303	20230614	162300	534657225	4075	4075	4075	4075	0
304	20230614	162200	534657225	4075	4075	4075	4075	0
305	20230614	162100	534657225	4075	4075	4075	4075	0
306	20230614	162000	534657225	4075	4075	4075	4075	0
307	20230614	161900	534657225	4075	4075	4075	4075	0
308	20230614	161800	534657225	4075	4075	4075	4075	0
309	20230614	161700	534657225	4075	4075	4075	4075	0
310	20230614	161600	534657225	4075	4075	4075	4075	0
311	20230614	161500	534657225	4075	4075	4075	4075	0
312	20230614	161400	534657225	4075	4075	4075	4075	0
313	20230614	161300	534657225	4075	4075	4075	4075	0
314	20230614	161200	534657225	4075	4075	4075	4075	0
315	20230614	161100	534657225	4075	4075	4075	4075	0
316	20230614	161000	534657225	4075	4075	4075	4075	0
317	20230614	160900	534657225	4075	4075	4075	4075	0
318	20230614	160800	534657225	4075	4075	4075	4075	0
319	20230614	160700	534657225	4075	4075	4075	4075	0
320	20230614	160600	534657225	4075	4075	4075	4075	0
321	20230614	160500	534657225	4075	4075	4075	4075	0
322	20230614	160400	534657225	4075	4075	4075	4075	0
323	20230614	160300	534657225	4075	4075	4075	4075	0
324	20230614	160200	534657225	4075	4075	4075	4075	0
325	20230614	160100	534657225	4075	4075	4075	4075	0
326	20230614	160000	534657225	4075	4075	4075	4075	0
327	20230614	155900	534657225	4075	4075	4075	4075	0
328	20230614	155800	534657225	4075	4075	4075	4075	0
329	20230614	155700	534657225	4075	4075	4075	4075	0
330	20230614	155600	534657225	4075	4075	4075	4075	0
331	20230614	155500	534657225	4075	4075	4075	4075	0
332	20230614	155400	534657225	4075	4075	4075	4075	2580
333	20230614	155300	534657225	4075	4075	4075	4075	0
334	20230614	155200	534657225	4075	4075	4075	4075	0
335	20230614	155100	534657225	4075	4075	4075	4075	0
336	20230614	155000	534657225	4075	4075	4075	4075	0
337	20230614	154900	534657225	4075	4075	4075	4075	0
338	20230614	154800	534657225	4075	4075	4075	4075	0
339	20230614	154700	534657225	4075	4075	4075	4075	0
340	20230614	154600	534657225	4075	4075	4075	4075	0
341	20230614	154500	534657225	4075	4075	4075	4075	0
342	20230614	154400	534657225	4075	4075	4075	4075	0
343	20230614	154300	534657225	4075	4075	4075	4075	0
344	20230614	154200	534657225	4075	4075	4075	4075	0
345	20230614	154100	534657225	4075	4075	4075	4075	0
346	20230614	154000	534657225	4075	4075	4075	4075	0
347	20230614	153900	534657225	4075	4075	4075	4075	0
348	20230614	153800	534657225	4075	4075	4075	4075	0
349	20230614	153700	534657225	4075	4075	4075	4075	0
350	20230614	153600	534657225	4075	4075	4075	4075	0
351	20230614	153500	534657225	4075	4075	4075	4075	0
352	20230614	153400	534657225	4075	4075	4075	4075	0
353	20230614	153300	534657225	4075	4075	4075	4075	0
354	20230614	153200	534657225	4075	4075	4075	4075	0
355	20230614	153100	534657225	4075	4075	4075	4075	0
356	20230614	153000	534657225	4075	4075	4075	4075	2580
357	20230614	152900	524143725	4070	4070	4070	4070	0
358	20230614	152800	524143725	4070	4070	4070	4070	0
359	20230614	152700	524143725	4070	4070	4070	4070	0
360	20230614	152600	524143725	4070	4070	4070	4070	0
361	20230614	152500	524143725	4070	4070	4070	4070	0
362	20230614	152400	524143725	4070	4070	4070	4070	0
363	20230614	152300	524143725	4070	4070	4070	4070	0
364	20230614	152200	524143725	4070	4070	4070	4070	0
365	20230614	152100	524143725	4070	4070	4070	4070	0
366	20230614	152000	524143725	4070	4070	4070	4070	0
367	20230614	151900	524143725	4070	4070	4070	4070	45
368	20230614	151800	523960575	4055	4065	4065	4055	50
369	20230614	151700	523757575	4055	4055	4055	4055	0
370	20230614	151600	523757575	4055	4055	4055	4055	0
371	20230614	151500	523757575	4055	4055	4055	4055	224
372	20230614	151400	522849255	4050	4050	4050	4050	1308
373	20230614	151300	517551855	4055	4065	4065	4055	519
374	20230614	151200	515446010	4065	4060	4065	4060	82
375	20230614	151100	515113085	4055	4060	4060	4055	77
376	20230614	151000	514800600	4060	4065	4065	4060	145
377	20230614	150900	514211370	4070	4070	4070	4070	0
378	20230614	150800	514211370	4070	4065	4070	4065	36
379	20230614	150700	514065005	4070	4070	4070	4065	48
380	20230614	150600	513869695	4070	4070	4070	4070	0
381	20230614	150500	513869695	4070	4070	4070	4070	0
382	20230614	150400	513869695	4070	4070	4070	4070	340
383	20230614	150300	512485895	4050	4050	4050	4050	0
384	20230614	150200	512485895	4050	4050	4050	4050	200
385	20230614	150100	511675895	4045	4060	4060	4045	500
386	20230614	150000	509650510	4065	4065	4065	4060	174
387	20230614	145900	508943790	4070	4070	4070	4070	22
388	20230614	145800	508854250	4075	4070	4075	4070	53
389	20230614	145700	508638525	4080	4080	4080	4080	0
390	20230614	145600	508638525	4080	4080	4080	4080	0
391	20230614	145500	508638525	4080	4080	4080	4080	100
392	20230614	145400	508230525	4080	4060	4080	4060	3100
393	20230614	145300	495641525	4060	4060	4060	4060	100
394	20230614	145200	495235525	4050	4060	4065	4050	2624
395	20230614	145100	484576635	4060	4055	4060	4055	549
396	20230614	145000	482350425	4055	4055	4055	4055	50
397	20230614	144900	482147675	4055	4055	4055	4055	0
398	20230614	144800	482147675	4055	4050	4055	4050	32
399	20230614	144700	482018065	4055	4055	4055	4055	0
400	20230614	144600	482018065	4055	4055	4055	4055	0
401	20230614	144500	482018065	4055	4055	4055	4055	100
402	20230614	144400	481612565	4055	4055	4055	4055	1
403	20230614	144300	481608510	4050	4050	4050	4045	873
404	20230614	144200	478074110	4050	4050	4050	4050	411
405	20230614	144100	476409560	4045	4045	4045	4045	0
406	20230614	144000	476409560	4045	4055	4055	4045	8
407	20230614	143900	476377175	4045	4045	4045	4045	51
408	20230614	143800	476170880	4045	4045	4045	4045	0
409	20230614	143700	476170880	4045	4050	4050	4045	560
410	20230614	143600	473903925	4050	4055	4055	4050	11
411	20230614	143500	473859370	4050	4050	4050	4050	75
412	20230614	143400	473555620	4050	4050	4050	4050	0
413	20230614	143300	473555620	4050	4050	4050	4050	0
414	20230614	143200	473555620	4050	4050	4050	4050	0
415	20230614	143100	473555620	4050	4050	4050	4050	0
416	20230614	143000	473555620	4050	4050	4050	4050	20
417	20230614	142900	473474620	4050	4055	4055	4050	271
418	20230614	142800	472375740	4055	4055	4055	4055	500
419	20230614	142700	470348240	4050	4050	4050	4050	1
420	20230614	142600	470344190	4050	4050	4050	4050	200
421	20230614	142500	469534190	4050	4050	4050	4050	100
422	20230614	142400	469129190	4050	4050	4050	4050	37
423	20230614	142300	468979340	4050	4050	4050	4050	163
424	20230614	142200	468319190	4045	4055	4055	4045	546
425	20230614	142100	466110080	4055	4055	4055	4055	6
426	20230614	142000	466085750	4055	4055	4055	4055	10
427	20230614	141900	466045200	4055	4055	4055	4055	30
428	20230614	141800	465923550	4055	4055	4055	4055	2
429	20230614	141700	465915440	4045	4045	4045	4045	21
430	20230614	141600	465830495	4045	4045	4055	4045	129
431	20230614	141500	465308670	4045	4055	4055	4045	149
432	20230614	141400	464704975	4055	4050	4055	4050	51
433	20230614	141300	464498420	4050	4050	4050	4050	0
434	20230614	141200	464498420	4050	4050	4050	4050	530
435	20230614	141100	462351920	4050	4050	4050	4050	0
436	20230614	141000	462351920	4050	4050	4050	4050	1
437	20230614	140900	462347870	4040	4045	4050	4040	86
438	20230614	140800	462000290	4055	4055	4055	4055	0
439	20230614	140700	462000290	4055	4055	4055	4055	0
440	20230614	140600	462000290	4055	4055	4055	4055	2
441	20230614	140500	461992180	4045	4045	4045	4045	1144
442	20230614	140400	457364700	4055	4055	4055	4055	1
443	20230614	140300	457360645	4045	4050	4050	4045	223
444	20230614	140200	456458495	4050	4055	4055	4050	23
445	20230614	140100	456365295	4055	4055	4055	4055	517
446	20230614	140000	454268860	4055	4055	4055	4055	13
447	20230614	135900	454216145	4060	4060	4060	4060	1521
448	20230614	135800	448040885	4060	4060	4060	4060	1
449	20230614	135700	448036825	4045	4045	4045	4045	0
450	20230614	135600	448036825	4045	4045	4045	4045	5
451	20230614	135500	448016600	4045	4050	4050	4045	1175
452	20230614	135400	443263675	4050	4050	4050	4050	32
453	20230614	135300	443134075	4045	4045	4045	4045	635
454	20230614	135200	440565500	4050	4045	4050	4045	1233
455	20230614	135100	435577580	4045	4050	4050	4045	4284
456	20230614	135000	418229130	4050	4065	4065	4050	2941
457	20230614	134900	406304120	4060	4060	4060	4060	0
458	20230614	134800	406304120	4060	4060	4060	4060	0
459	20230614	134700	406304120	4060	4060	4060	4060	0
460	20230614	134600	406304120	4060	4060	4060	4060	0
461	20230614	134500	406304120	4060	4060	4060	4060	1147
462	20230614	134400	401647300	4065	4070	4070	4065	156
463	20230614	134300	401013155	4070	4070	4070	4070	0
464	20230614	134200	401013155	4070	4070	4070	4070	24
465	20230614	134100	400915475	4070	4070	4070	4070	51
466	20230614	134000	400707905	4070	4070	4070	4070	0
467	20230614	133900	400707905	4070	4070	4070	4070	1
468	20230614	133800	400703835	4070	4070	4075	4070	260
469	20230614	133700	399644710	4070	4070	4070	4070	87
470	20230614	133600	399290620	4075	4065	4075	4065	350
471	20230614	133500	397864870	4065	4075	4075	4065	20
472	20230614	133400	397783470	4070	4070	4070	4070	116
473	20230614	133300	397311350	4080	4080	4080	4080	0
474	20230614	133200	397311350	4080	4075	4080	4075	530
475	20230614	133100	395151450	4070	4070	4070	4070	0
476	20230614	133000	395151450	4070	4070	4070	4070	6
477	20230614	132900	395127030	4070	4070	4070	4070	0
478	20230614	132800	395127030	4070	4070	4070	4070	0
479	20230614	132700	395127030	4070	4070	4070	4070	100
480	20230614	132600	394720030	4070	4070	4070	4070	100
481	20230614	132500	394313030	4060	4060	4060	4060	7
482	20230614	132400	394284610	4055	4060	4060	4055	186
483	20230614	132300	393530145	4055	4055	4055	4055	0
484	20230614	132200	393530145	4055	4055	4055	4055	50
485	20230614	132100	393327395	4055	4055	4055	4055	0
486	20230614	132000	393327395	4055	4055	4055	4055	38
487	20230614	131900	393173305	4050	4050	4050	4050	0
488	20230614	131800	393173305	4050	4055	4055	4050	2028
489	20230614	131700	384955565	4060	4060	4060	4060	0
490	20230614	131600	384955565	4060	4055	4060	4055	150
491	20230614	131500	384347165	4055	4060	4060	4055	1892
492	20230614	131400	376674590	4060	4060	4060	4055	505
493	20230614	131300	374626290	4055	4060	4060	4055	1215
494	20230614	131200	369695390	4070	4070	4070	4070	3
495	20230614	131100	369683180	4060	4070	4070	4060	2077
496	20230614	131000	361237930	4070	4070	4070	4070	48
497	20230614	130900	361042570	4075	4070	4075	4070	22
498	20230614	130800	360953020	4070	4070	4070	4070	500
499	20230614	130700	358918020	4075	4075	4075	4075	0
500	20230614	130600	358918020	4075	4075	4075	4075	304
501	20230614	130500	357679220	4075	4075	4075	4075	0
502	20230614	130400	357679220	4075	4075	4075	4075	0
503	20230614	130300	357679220	4075	4080	4080	4075	190
504	20230614	130200	356904935	4080	4075	4080	4075	51
505	20230614	130100	356697105	4075	4075	4075	4075	150
506	20230614	130000	356085855	4085	4085	4085	4085	6
507	20230614	125900	356061345	4085	4085	4085	4085	50
508	20230614	125800	355857095	4085	4075	4085	4075	481
509	20230614	125700	353897010	4075	4070	4075	4070	13
510	20230614	125600	353844040	4075	4070	4075	4070	43
511	20230614	125500	353668990	4070	4070	4070	4070	101
512	20230614	125400	353257920	4070	4075	4075	4070	787
513	20230614	125300	350054815	4070	4070	4070	4070	1585
514	20230614	125200	343603865	4075	4080	4080	4075	2683
515	20230614	125100	332664350	4080	4080	4080	4080	0
516	20230614	125000	332664350	4080	4080	4080	4080	0
517	20230614	124900	332664350	4080	4080	4085	4080	969
518	20230614	124800	328710805	4085	4085	4085	4085	2
519	20230614	124700	328702635	4085	4085	4085	4085	2
520	20230614	124600	328694465	4085	4090	4090	4085	1594
521	20230614	124500	322182970	4090	4095	4095	4090	1045
522	20230614	124400	317908915	4100	4100	4100	4100	1
523	20230614	124300	317904815	4095	4095	4095	4095	0
524	20230614	124200	317904815	4095	4095	4095	4095	604
525	20230614	124100	315431435	4095	4095	4095	4090	62
526	20230614	124000	315177550	4095	4095	4095	4095	28
527	20230614	123900	315062890	4095	4095	4095	4095	188
528	20230614	123800	314293030	4100	4100	4100	4100	2
529	20230614	123700	314284830	4100	4100	4100	4100	2
530	20230614	123600	314276630	4100	4100	4100	4100	4
531	20230614	123500	314260230	4100	4100	4100	4100	9
532	20230614	123400	314223330	4095	4095	4100	4095	7
533	20230614	123300	314194660	4100	4095	4100	4095	195
534	20230614	123200	313396125	4095	4100	4100	4095	506
535	20230614	123100	311324025	4100	4100	4100	4095	344
536	20230614	123000	309913715	4105	4100	4105	4100	21
537	20230614	122900	309827610	4105	4100	4105	4100	332
538	20230614	122800	308466405	4100	4100	4100	4100	17
539	20230614	122700	308396705	4100	4100	4100	4100	1
540	20230614	122600	308392605	4100	4100	4100	4100	8
541	20230614	122500	308359805	4100	4100	4100	4100	2
542	20230614	122400	308351605	4100	4100	4100	4100	5
543	20230614	122300	308331105	4100	4100	4100	4100	17
544	20230614	122200	308261405	4100	4100	4100	4100	12
545	20230614	122100	308212205	4100	4100	4100	4100	0
546	20230614	122000	308212205	4100	4100	4100	4100	0
547	20230614	121900	308212205	4100	4100	4100	4100	0
548	20230614	121800	308212205	4100	4100	4100	4100	100
549	20230614	121700	307802205	4100	4100	4100	4100	0
550	20230614	121600	307802205	4100	4100	4100	4100	0
551	20230614	121500	307802205	4100	4095	4100	4095	50
552	20230614	121400	307597450	4095	4095	4095	4095	0
553	20230614	121300	307597450	4095	4095	4095	4095	0
554	20230614	121200	307597450	4095	4095	4095	4095	0
555	20230614	121100	307597450	4095	4095	4095	4095	0
556	20230614	121000	307597450	4095	4095	4095	4095	0
557	20230614	120900	307597450	4095	4095	4095	4095	0
558	20230614	120800	307597450	4095	4095	4095	4095	1
559	20230614	120700	307593355	4095	4095	4095	4095	60
560	20230614	120600	307347655	4095	4095	4095	4095	1228
561	20230614	120500	302318995	4100	4100	4100	4100	500
562	20230614	120400	300268995	4105	4105	4105	4105	0
563	20230614	120300	300268995	4105	4105	4105	4105	0
564	20230614	120200	300268995	4105	4105	4105	4105	0
565	20230614	120100	300268995	4105	4105	4105	4105	0
566	20230614	120000	300268995	4105	4100	4105	4100	100
567	20230614	115900	299858960	4100	4100	4100	4100	372
568	20230614	115800	298333760	4105	4105	4105	4105	9
569	20230614	115700	298296815	4105	4105	4105	4105	31
570	20230614	115600	298169560	4110	4110	4110	4110	0
571	20230614	115500	298169560	4110	4100	4110	4100	101
572	20230614	115400	297755450	4110	4100	4110	4100	360
573	20230614	115300	296279440	4110	4110	4110	4110	0
574	20230614	115200	296279440	4110	4110	4110	4110	0
575	20230614	115100	296279440	4110	4110	4110	4110	0
576	20230614	115000	296279440	4110	4110	4110	4110	0
577	20230614	114900	296279440	4110	4110	4110	4110	0
578	20230614	114800	296279440	4110	4110	4110	4110	0
579	20230614	114700	296279440	4110	4110	4110	4110	1
580	20230614	114600	296275330	4100	4100	4100	4100	150
581	20230614	114500	295660330	4100	4100	4100	4100	0
582	20230614	114400	295660330	4100	4100	4100	4100	0
583	20230614	114300	295660330	4100	4100	4100	4100	21
584	20230614	114200	295574230	4100	4100	4100	4100	1
585	20230614	114100	295570130	4095	4095	4095	4095	0
586	20230614	114000	295570130	4095	4095	4095	4095	138
587	20230614	113900	295005020	4095	4095	4095	4095	350
588	20230614	113800	293571770	4100	4100	4100	4100	228
589	20230614	113700	292636970	4110	4110	4110	4110	7
590	20230614	113600	292608200	4110	4100	4110	4100	156
591	20230614	113500	291968590	4100	4110	4110	4100	1193
592	20230614	113400	287075040	4110	4110	4110	4110	79
593	20230614	113300	286750350	4120	4120	4120	4120	0
594	20230614	113200	286750350	4120	4120	4120	4120	0
595	20230614	113100	286750350	4120	4120	4120	4120	0
596	20230614	113000	286750350	4120	4120	4120	4120	0
597	20230614	112900	286750350	4120	4120	4120	4120	0
598	20230614	112800	286750350	4120	4120	4120	4120	10
599	20230614	112700	286709150	4120	4120	4120	4120	4
600	20230614	112600	286692670	4120	4120	4120	4120	0
601	20230614	112500	286692670	4120	4120	4120	4120	13
602	20230614	112400	286639110	4120	4120	4120	4120	50
603	20230614	112300	286433110	4120	4120	4120	4120	0
604	20230614	112200	286433110	4120	4120	4120	4120	17
605	20230614	112100	286363070	4120	4120	4120	4120	0
606	20230614	112000	286363070	4120	4120	4120	4120	12
607	20230614	111900	286313630	4120	4120	4120	4120	4
608	20230614	111800	286297150	4120	4120	4120	4120	0
609	20230614	111700	286297150	4120	4120	4120	4120	0
610	20230614	111600	286297150	4120	4120	4120	4120	13
611	20230614	111500	286243590	4120	4120	4120	4120	5
612	20230614	111400	286222990	4120	4120	4120	4120	20
613	20230614	111300	286140590	4110	4110	4110	4110	0
614	20230614	111200	286140590	4110	4110	4110	4110	0
615	20230614	111100	286140590	4110	4110	4110	4110	0
616	20230614	111000	286140590	4110	4110	4110	4110	0
617	20230614	110900	286140590	4110	4115	4115	4110	383
618	20230614	110800	284566115	4115	4115	4115	4115	0
619	20230614	110700	284566115	4115	4120	4120	4115	481
620	20230614	110600	282585800	4120	4120	4120	4120	0
621	20230614	110500	282585800	4120	4125	4125	4120	75
622	20230614	110400	282276795	4120	4110	4120	4110	456
623	20230614	110300	280402035	4110	4110	4110	4110	119
624	20230614	110200	279912945	4115	4120	4120	4115	321
625	20230614	110100	278591580	4125	4120	4125	4120	48
626	20230614	110000	278393730	4125	4125	4125	4125	105
627	20230614	105900	277960605	4120	4120	4120	4120	0
628	20230614	105800	277960605	4120	4125	4125	4120	228
629	20230614	105700	277021225	4120	4120	4120	4120	2
630	20230614	105600	277012985	4120	4125	4125	4120	277
631	20230614	105500	275871725	4125	4125	4125	4125	20
632	20230614	105400	275789225	4125	4125	4125	4125	28
633	20230614	105300	275673725	4125	4125	4125	4125	15
634	20230614	105200	275611850	4125	4125	4125	4125	11
635	20230614	105100	275566475	4125	4125	4125	4125	30
636	20230614	105000	275442725	4125	4120	4125	4120	32
637	20230614	104900	275310830	4125	4125	4125	4125	4
638	20230614	104800	275294330	4125	4125	4125	4120	202
639	20230614	104700	274462080	4120	4120	4120	4120	200
640	20230614	104600	273638080	4120	4120	4120	4120	130
641	20230614	104500	273102480	4120	4120	4120	4120	12
642	20230614	104400	273053040	4120	4120	4120	4120	8
643	20230614	104300	273020080	4120	4120	4120	4120	10
644	20230614	104200	272978880	4120	4120	4120	4120	5
645	20230614	104100	272958280	4120	4120	4120	4120	0
646	20230614	104000	272958280	4120	4120	4120	4120	136
647	20230614	103900	272397960	4125	4125	4125	4125	32
648	20230614	103800	272265960	4125	4125	4125	4125	14
649	20230614	103700	272208210	4125	4125	4125	4125	0
650	20230614	103600	272208210	4125	4125	4125	4125	0
651	20230614	103500	272208210	4125	4125	4125	4125	4
652	20230614	103400	272191710	4125	4125	4125	4125	52
653	20230614	103300	271977210	4125	4120	4125	4120	14
654	20230614	103200	271919525	4125	4120	4125	4120	139
655	20230614	103100	271346760	4120	4120	4120	4120	151
656	20230614	103000	270724640	4120	4120	4120	4120	16
657	20230614	102900	270658720	4120	4110	4120	4110	116
658	20230614	102800	270181950	4110	4110	4110	4110	2
659	20230614	102700	270173730	4120	4110	4120	4110	393
660	20230614	102600	268558490	4110	4120	4120	4110	79
661	20230614	102500	268233545	4120	4120	4120	4120	432
662	20230614	102400	266453705	4120	4115	4120	4115	600
663	20230614	102300	263984700	4115	4105	4115	4105	681
664	20230614	102200	261186305	4105	4105	4105	4105	4
665	20230614	102100	261169885	4105	4105	4105	4105	0
666	20230614	102000	261169885	4105	4105	4105	4105	4
667	20230614	101900	261153465	4105	4100	4105	4100	2239
668	20230614	101800	251972310	4100	4100	4100	4100	0
669	20230614	101700	251972310	4100	4090	4100	4090	25
670	20230614	101600	251870050	4100	4100	4100	4100	0
671	20230614	101500	251870050	4100	4080	4100	4080	102
672	20230614	101400	251453870	4100	4080	4100	4075	1548
673	20230614	101300	245145210	4075	4080	4080	4075	130
674	20230614	101200	244615440	4105	4085	4105	4080	1501
675	20230614	101100	238489700	4080	4095	4095	4080	3010
676	20230614	101000	226192665	4110	4095	4110	4095	7
677	20230614	100900	226163940	4095	4095	4095	4095	15
678	20230614	100800	226102515	4095	4100	4100	4095	730
679	20230614	100700	223111365	4110	4110	4110	4110	21
680	20230614	100600	223025055	4100	4100	4100	4100	0
681	20230614	100500	223025055	4100	4100	4100	4100	501
682	20230614	100400	220970955	4100	4100	4110	4100	533
683	20230614	100300	218785565	4100	4100	4100	4100	17
684	20230614	100200	218715865	4100	4095	4100	4095	12
685	20230614	100100	218666705	4095	4095	4095	4090	2129
686	20230614	100000	209958415	4110	4100	4110	4100	66
687	20230614	095900	209687615	4105	4110	4110	4105	24
688	20230614	095800	209589075	4100	4100	4100	4100	0
689	20230614	095700	209589075	4100	4100	4100	4100	59
690	20230614	095600	209347175	4095	4095	4095	4095	0
691	20230614	095500	209347175	4095	4095	4095	4095	51
692	20230614	095400	209138330	4095	4095	4095	4095	110
693	20230614	095300	208687880	4095	4095	4095	4095	100
694	20230614	095200	208278380	4095	4095	4095	4095	475
695	20230614	095100	206333255	4095	4095	4095	4090	92
696	20230614	095000	205956675	4095	4110	4110	4095	461
697	20230614	094900	204068755	4110	4110	4110	4110	4
698	20230614	094800	204052315	4110	4105	4110	4105	19
699	20230614	094700	203974275	4105	4095	4110	4095	271
700	20230614	094600	202863450	4095	4100	4100	4095	1043
701	20230614	094500	198589605	4100	4100	4100	4100	1700
702	20230614	094400	191619605	4100	4105	4105	4100	1730
703	20230614	094300	184526035	4105	4105	4105	4100	312
704	20230614	094200	183246275	4105	4105	4105	4100	580
705	20230614	094100	180865850	4105	4110	4110	4105	3197
706	20230614	094000	167734630	4110	4130	4130	4110	606
707	20230614	093900	165243650	4115	4120	4120	4115	1102
708	20230614	093800	160708120	4140	4140	4140	4140	0
709	20230614	093700	160708120	4140	4120	4140	4120	144
710	20230614	093600	160114045	4120	4120	4120	4120	11
711	20230614	093500	160068725	4120	4120	4120	4120	1
712	20230614	093400	160064605	4115	4115	4115	4115	887
713	20230614	093300	156414600	4115	4115	4115	4115	0
714	20230614	093200	156414600	4115	4120	4120	4115	3093
715	20230614	093100	143685850	4120	4120	4120	4120	587
716	20230614	093000	141267410	4150	4150	4150	4150	1
717	20230614	092900	141263260	4120	4130	4140	4120	1051
718	20230614	092800	136916495	4130	4125	4130	4125	1037
719	20230614	092700	132635225	4120	4120	4120	4120	20
720	20230614	092600	132552825	4120	4125	4125	4120	1046
721	20230614	092500	128238450	4130	4140	4145	4130	4356
722	20230614	092400	110230935	4140	4140	4140	4140	70
723	20230614	092300	109941135	4140	4145	4145	4140	1009
724	20230614	092200	105763850	4140	4140	4140	4140	20
725	20230614	092100	105681050	4140	4140	4140	4140	152
726	20230614	092000	105051770	4140	4135	4160	4135	265
727	20230614	091900	103955965	4165	4125	4165	4125	4756
728	20230614	091800	84190280	4125	4115	4125	4115	843
729	20230614	091700	80713905	4115	4120	4120	4115	160
730	20230614	091600	80055350	4115	4115	4115	4115	797
731	20230614	091500	76775695	4115	4120	4120	4115	1035
732	20230614	091400	72516570	4115	4115	4120	4115	651
733	20230614	091300	69837455	4120	4130	4130	4120	5469
734	20230614	091200	47294630	4125	4125	4135	4125	253
735	20230614	091100	46250775	4125	4125	4125	4125	51
736	20230614	091000	46040400	4120	4125	4130	4120	690
737	20230614	090900	43195345	4125	4130	4130	4125	823
738	20230614	090800	39799290	4135	4135	4135	4135	152
739	20230614	090700	39170770	4135	4130	4135	4130	433
740	20230614	090600	37382340	4135	4135	4135	4135	119
741	20230614	090500	36890275	4130	4145	4145	4130	2306
742	20230614	090400	27338265	4150	4165	4165	4150	3140
743	20230614	090300	14289265	4170	4175	4175	4170	342
744	20230614	090200	12862015	4180	4180	4180	4180	90
745	20230614	090100	12485815	4180	4160	4180	4160	612
746	20230614	090000	9929160	4180	4170	4180	4160	2383