KissMeData/236810/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205600	368317450	5670	5670	5670	5670	96
3	20230608	205500	368317450	5670	5670	5670	5670	0
4	20230608	205400	368317450	5670	5670	5670	5670	0
5	20230608	205300	368317450	5670	5670	5670	5670	0
6	20230608	205200	368317450	5670	5670	5670	5670	0
7	20230608	205100	368317450	5670	5670	5670	5670	0
8	20230608	205000	368317450	5670	5670	5670	5670	0
9	20230608	204900	368317450	5670	5670	5670	5670	0
10	20230608	204800	368317450	5670	5670	5670	5670	0
11	20230608	204700	368317450	5670	5670	5670	5670	0
12	20230608	204600	368317450	5670	5670	5670	5670	0
13	20230608	204500	368317450	5670	5670	5670	5670	0
14	20230608	204400	368317450	5670	5670	5670	5670	0
15	20230608	204300	368317450	5670	5670	5670	5670	0
16	20230608	204200	368317450	5670	5670	5670	5670	0
17	20230608	204100	368317450	5670	5670	5670	5670	0
18	20230608	204000	368317450	5670	5670	5670	5670	0
19	20230608	203900	368317450	5670	5670	5670	5670	0
20	20230608	203800	368317450	5670	5670	5670	5670	0
21	20230608	203700	368317450	5670	5670	5670	5670	0
22	20230608	203600	368317450	5670	5670	5670	5670	0
23	20230608	203500	368317450	5670	5670	5670	5670	0
24	20230608	203400	368317450	5670	5670	5670	5670	0
25	20230608	203300	368317450	5670	5670	5670	5670	0
26	20230608	203200	368317450	5670	5670	5670	5670	0
27	20230608	203100	368317450	5670	5670	5670	5670	0
28	20230608	203000	368317450	5670	5670	5670	5670	0
29	20230608	202900	368317450	5670	5670	5670	5670	0
30	20230608	202800	368317450	5670	5670	5670	5670	0
31	20230608	202700	368317450	5670	5670	5670	5670	0
32	20230608	202600	368317450	5670	5670	5670	5670	96
33	20230608	202500	368317450	5670	5670	5670	5670	0
34	20230608	202400	368317450	5670	5670	5670	5670	0
35	20230608	202300	368317450	5670	5670	5670	5670	0
36	20230608	202200	368317450	5670	5670	5670	5670	0
37	20230608	202100	368317450	5670	5670	5670	5670	0
38	20230608	202000	368317450	5670	5670	5670	5670	0
39	20230608	201900	368317450	5670	5670	5670	5670	0
40	20230608	201800	368317450	5670	5670	5670	5670	0
41	20230608	201700	368317450	5670	5670	5670	5670	0
42	20230608	201600	368317450	5670	5670	5670	5670	0
43	20230608	201500	368317450	5670	5670	5670	5670	0
44	20230608	201400	368317450	5670	5670	5670	5670	0
45	20230608	201300	368317450	5670	5670	5670	5670	0
46	20230608	201200	368317450	5670	5670	5670	5670	0
47	20230608	201100	368317450	5670	5670	5670	5670	0
48	20230608	201000	368317450	5670	5670	5670	5670	0
49	20230608	200900	368317450	5670	5670	5670	5670	0
50	20230608	200800	368317450	5670	5670	5670	5670	0
51	20230608	200700	368317450	5670	5670	5670	5670	0
52	20230608	200600	368317450	5670	5670	5670	5670	0
53	20230608	200500	368317450	5670	5670	5670	5670	0
54	20230608	200400	368317450	5670	5670	5670	5670	0
55	20230608	200300	368317450	5670	5670	5670	5670	0
56	20230608	200200	368317450	5670	5670	5670	5670	0
57	20230608	200100	368317450	5670	5670	5670	5670	0
58	20230608	200000	368317450	5670	5670	5670	5670	0
59	20230608	195900	368317450	5670	5670	5670	5670	0
60	20230608	195800	368317450	5670	5670	5670	5670	0
61	20230608	195700	368317450	5670	5670	5670	5670	0
62	20230608	195600	368317450	5670	5670	5670	5670	96
63	20230608	195500	368317450	5670	5670	5670	5670	0
64	20230608	195400	368317450	5670	5670	5670	5670	0
65	20230608	195300	368317450	5670	5670	5670	5670	0
66	20230608	195200	368317450	5670	5670	5670	5670	0
67	20230608	195100	368317450	5670	5670	5670	5670	0
68	20230608	195000	368317450	5670	5670	5670	5670	0
69	20230608	194900	368317450	5670	5670	5670	5670	0
70	20230608	194800	368317450	5670	5670	5670	5670	0
71	20230608	194700	368317450	5670	5670	5670	5670	0
72	20230608	194600	368317450	5670	5670	5670	5670	0
73	20230608	194500	368317450	5670	5670	5670	5670	0
74	20230608	194400	368317450	5670	5670	5670	5670	0
75	20230608	194300	368317450	5670	5670	5670	5670	0
76	20230608	194200	368317450	5670	5670	5670	5670	0
77	20230608	194100	368317450	5670	5670	5670	5670	0
78	20230608	194000	368317450	5670	5670	5670	5670	0
79	20230608	193900	368317450	5670	5670	5670	5670	0
80	20230608	193800	368317450	5670	5670	5670	5670	0
81	20230608	193700	368317450	5670	5670	5670	5670	0
82	20230608	193600	368317450	5670	5670	5670	5670	0
83	20230608	193500	368317450	5670	5670	5670	5670	0
84	20230608	193400	368317450	5670	5670	5670	5670	0
85	20230608	193300	368317450	5670	5670	5670	5670	0
86	20230608	193200	368317450	5670	5670	5670	5670	0
87	20230608	193100	368317450	5670	5670	5670	5670	0
88	20230608	193000	368317450	5670	5670	5670	5670	0
89	20230608	192900	368317450	5670	5670	5670	5670	0
90	20230608	192800	368317450	5670	5670	5670	5670	0
91	20230608	192700	368317450	5670	5670	5670	5670	0
92	20230608	192600	368317450	5670	5670	5670	5670	96
93	20230608	192500	368317450	5670	5670	5670	5670	0
94	20230608	192400	368317450	5670	5670	5670	5670	0
95	20230608	192300	368317450	5670	5670	5670	5670	0
96	20230608	192200	368317450	5670	5670	5670	5670	0
97	20230608	192100	368317450	5670	5670	5670	5670	0
98	20230608	192000	368317450	5670	5670	5670	5670	0
99	20230608	191900	368317450	5670	5670	5670	5670	0
100	20230608	191800	368317450	5670	5670	5670	5670	0
101	20230608	191700	368317450	5670	5670	5670	5670	0
102	20230608	191600	368317450	5670	5670	5670	5670	0
103	20230608	191500	368317450	5670	5670	5670	5670	0
104	20230608	191400	368317450	5670	5670	5670	5670	0
105	20230608	191300	368317450	5670	5670	5670	5670	0
106	20230608	191200	368317450	5670	5670	5670	5670	0
107	20230608	191100	368317450	5670	5670	5670	5670	0
108	20230608	191000	368317450	5670	5670	5670	5670	0
109	20230608	190900	368317450	5670	5670	5670	5670	0
110	20230608	190800	368317450	5670	5670	5670	5670	0
111	20230608	190700	368317450	5670	5670	5670	5670	0
112	20230608	190600	368317450	5670	5670	5670	5670	0
113	20230608	190500	368317450	5670	5670	5670	5670	0
114	20230608	190400	368317450	5670	5670	5670	5670	0
115	20230608	190300	368317450	5670	5670	5670	5670	0
116	20230608	190200	368317450	5670	5670	5670	5670	0
117	20230608	190100	368317450	5670	5670	5670	5670	0
118	20230608	190000	368317450	5670	5670	5670	5670	0
119	20230608	185900	368317450	5670	5670	5670	5670	0
120	20230608	185800	368317450	5670	5670	5670	5670	0
121	20230608	185700	368317450	5670	5670	5670	5670	0
122	20230608	185600	368317450	5670	5670	5670	5670	96
123	20230608	185500	368317450	5670	5670	5670	5670	0
124	20230608	185400	368317450	5670	5670	5670	5670	0
125	20230608	185300	368317450	5670	5670	5670	5670	0
126	20230608	185200	368317450	5670	5670	5670	5670	0
127	20230608	185100	368317450	5670	5670	5670	5670	0
128	20230608	185000	368317450	5670	5670	5670	5670	0
129	20230608	184900	368317450	5670	5670	5670	5670	0
130	20230608	184800	368317450	5670	5670	5670	5670	0
131	20230608	184700	368317450	5670	5670	5670	5670	0
132	20230608	184600	368317450	5670	5670	5670	5670	0
133	20230608	184500	368317450	5670	5670	5670	5670	0
134	20230608	184400	368317450	5670	5670	5670	5670	0
135	20230608	184300	368317450	5670	5670	5670	5670	0
136	20230608	184200	368317450	5670	5670	5670	5670	0
137	20230608	184100	368317450	5670	5670	5670	5670	0
138	20230608	184000	368317450	5670	5670	5670	5670	0
139	20230608	183900	368317450	5670	5670	5670	5670	0
140	20230608	183800	368317450	5670	5670	5670	5670	0
141	20230608	183700	368317450	5670	5670	5670	5670	0
142	20230608	183600	368317450	5670	5670	5670	5670	0
143	20230608	183500	368317450	5670	5670	5670	5670	0
144	20230608	183400	368317450	5670	5670	5670	5670	0
145	20230608	183300	368317450	5670	5670	5670	5670	0
146	20230608	183200	368317450	5670	5670	5670	5670	0
147	20230608	183100	368317450	5670	5670	5670	5670	0
148	20230608	183000	368317450	5670	5670	5670	5670	0
149	20230608	182900	368317450	5670	5670	5670	5670	0
150	20230608	182800	368317450	5670	5670	5670	5670	0
151	20230608	182700	368317450	5670	5670	5670	5670	0
152	20230608	182600	368317450	5670	5670	5670	5670	96
153	20230608	182500	368317450	5670	5670	5670	5670	0
154	20230608	182400	368317450	5670	5670	5670	5670	0
155	20230608	182300	368317450	5670	5670	5670	5670	0
156	20230608	182200	368317450	5670	5670	5670	5670	0
157	20230608	182100	368317450	5670	5670	5670	5670	0
158	20230608	182000	368317450	5670	5670	5670	5670	0
159	20230608	181900	368317450	5670	5670	5670	5670	0
160	20230608	181800	368317450	5670	5670	5670	5670	0
161	20230608	181700	368317450	5670	5670	5670	5670	0
162	20230608	181600	368317450	5670	5670	5670	5670	0
163	20230608	181500	368317450	5670	5670	5670	5670	0
164	20230608	181400	368317450	5670	5670	5670	5670	0
165	20230608	181300	368317450	5670	5670	5670	5670	0
166	20230608	181200	368317450	5670	5670	5670	5670	0
167	20230608	181100	368317450	5670	5670	5670	5670	0
168	20230608	181000	368317450	5670	5670	5670	5670	0
169	20230608	180900	368317450	5670	5670	5670	5670	0
170	20230608	180800	368317450	5670	5670	5670	5670	0
171	20230608	180700	368317450	5670	5670	5670	5670	0
172	20230608	180600	368317450	5670	5670	5670	5670	0
173	20230608	180500	368317450	5670	5670	5670	5670	0
174	20230608	180400	368317450	5670	5670	5670	5670	0
175	20230608	180300	368317450	5670	5670	5670	5670	0
176	20230608	180200	368317450	5670	5670	5670	5670	0
177	20230608	180100	368317450	5670	5670	5670	5670	0
178	20230608	180000	368317450	5670	5670	5670	5670	0
179	20230608	175900	368317450	5670	5670	5670	5670	0
180	20230608	175800	368317450	5670	5670	5670	5670	0
181	20230608	175700	368317450	5670	5670	5670	5670	0
182	20230608	175600	368317450	5670	5670	5670	5670	96
183	20230608	175500	368317450	5670	5670	5670	5670	0
184	20230608	175400	368317450	5670	5670	5670	5670	0
185	20230608	175300	368317450	5670	5670	5670	5670	0
186	20230608	175200	368317450	5670	5670	5670	5670	0
187	20230608	175100	368317450	5670	5670	5670	5670	0
188	20230608	175000	368317450	5670	5670	5670	5670	0
189	20230608	174900	368317450	5670	5670	5670	5670	0
190	20230608	174800	368317450	5670	5670	5670	5670	0
191	20230608	174700	368317450	5670	5670	5670	5670	0
192	20230608	174600	368317450	5670	5670	5670	5670	0
193	20230608	174500	368317450	5670	5670	5670	5670	0
194	20230608	174400	368317450	5670	5670	5670	5670	0
195	20230608	174300	368317450	5670	5670	5670	5670	0
196	20230608	174200	368317450	5670	5670	5670	5670	0
197	20230608	174100	368317450	5670	5670	5670	5670	0
198	20230608	174000	368317450	5670	5670	5670	5670	0
199	20230608	173900	368317450	5670	5670	5670	5670	0
200	20230608	173800	368317450	5670	5670	5670	5670	0
201	20230608	173700	368317450	5670	5670	5670	5670	0
202	20230608	173600	368317450	5670	5670	5670	5670	0
203	20230608	173500	368317450	5670	5670	5670	5670	0
204	20230608	173400	368317450	5670	5670	5670	5670	0
205	20230608	173300	368317450	5670	5670	5670	5670	0
206	20230608	173200	368317450	5670	5670	5670	5670	0
207	20230608	173100	368317450	5670	5670	5670	5670	0
208	20230608	173000	368317450	5670	5670	5670	5670	0
209	20230608	172900	368317450	5670	5670	5670	5670	0
210	20230608	172800	368317450	5670	5670	5670	5670	0
211	20230608	172700	368317450	5670	5670	5670	5670	0
212	20230608	172600	368317450	5670	5670	5670	5670	96
213	20230608	172500	368317450	5670	5670	5670	5670	0
214	20230608	172400	368317450	5670	5670	5670	5670	0
215	20230608	172300	368317450	5670	5670	5670	5670	0
216	20230608	172200	368317450	5670	5670	5670	5670	0
217	20230608	172100	368317450	5670	5670	5670	5670	0
218	20230608	172000	368317450	5670	5670	5670	5670	0
219	20230608	171900	368317450	5670	5670	5670	5670	0
220	20230608	171800	368317450	5670	5670	5670	5670	0
221	20230608	171700	368317450	5670	5670	5670	5670	0
222	20230608	171600	368317450	5670	5670	5670	5670	0
223	20230608	171500	368317450	5670	5670	5670	5670	0
224	20230608	171400	368317450	5670	5670	5670	5670	0
225	20230608	171300	368317450	5670	5670	5670	5670	0
226	20230608	171200	368317450	5670	5670	5670	5670	0
227	20230608	171100	368317450	5670	5670	5670	5670	0
228	20230608	171000	368317450	5670	5670	5670	5670	0
229	20230608	170900	368317450	5670	5670	5670	5670	0
230	20230608	170800	368317450	5670	5670	5670	5670	0
231	20230608	170700	368317450	5670	5670	5670	5670	0
232	20230608	170600	368317450	5670	5670	5670	5670	0
233	20230608	170500	368317450	5670	5670	5670	5670	0
234	20230608	170400	368317450	5670	5670	5670	5670	0
235	20230608	170300	368317450	5670	5670	5670	5670	0
236	20230608	170200	368317450	5670	5670	5670	5670	0
237	20230608	170100	368317450	5670	5670	5670	5670	0
238	20230608	170000	368317450	5670	5670	5670	5670	0
239	20230608	165900	368317450	5670	5670	5670	5670	0
240	20230608	165800	368317450	5670	5670	5670	5670	0
241	20230608	165700	368317450	5670	5670	5670	5670	0
242	20230608	165600	368317450	5670	5670	5670	5670	96
243	20230608	165500	368317450	5670	5670	5670	5670	0
244	20230608	165400	368317450	5670	5670	5670	5670	0
245	20230608	165300	368317450	5670	5670	5670	5670	0
246	20230608	165200	368317450	5670	5670	5670	5670	0
247	20230608	165100	368317450	5670	5670	5670	5670	0
248	20230608	165000	368317450	5670	5670	5670	5670	0
249	20230608	164900	368317450	5670	5670	5670	5670	0
250	20230608	164800	368317450	5670	5670	5670	5670	0
251	20230608	164700	368317450	5670	5670	5670	5670	0
252	20230608	164600	368317450	5670	5670	5670	5670	0
253	20230608	164500	368317450	5670	5670	5670	5670	0
254	20230608	164400	368317450	5670	5670	5670	5670	0
255	20230608	164300	368317450	5670	5670	5670	5670	0
256	20230608	164200	368317450	5670	5670	5670	5670	0
257	20230608	164100	368317450	5670	5670	5670	5670	0
258	20230608	164000	368317450	5670	5670	5670	5670	0
259	20230608	163900	368317450	5670	5670	5670	5670	0
260	20230608	163800	368317450	5670	5670	5670	5670	0
261	20230608	163700	368317450	5670	5670	5670	5670	0
262	20230608	163600	368317450	5670	5670	5670	5670	0
263	20230608	163500	368317450	5670	5670	5670	5670	0
264	20230608	163400	368317450	5670	5670	5670	5670	0
265	20230608	163300	368317450	5670	5670	5670	5670	0
266	20230608	163200	368317450	5670	5670	5670	5670	0
267	20230608	163100	368317450	5670	5670	5670	5670	0
268	20230608	163000	368317450	5670	5670	5670	5670	0
269	20230608	162900	368317450	5670	5670	5670	5670	0
270	20230608	162800	368317450	5670	5670	5670	5670	0
271	20230608	162700	368317450	5670	5670	5670	5670	0
272	20230608	162600	368317450	5670	5670	5670	5670	96
273	20230608	162500	368317450	5670	5670	5670	5670	0
274	20230608	162400	368317450	5670	5670	5670	5670	0
275	20230608	162300	368317450	5670	5670	5670	5670	0
276	20230608	162200	368317450	5670	5670	5670	5670	0
277	20230608	162100	368317450	5670	5670	5670	5670	0
278	20230608	162000	368317450	5670	5670	5670	5670	0
279	20230608	161900	368317450	5670	5670	5670	5670	0
280	20230608	161800	368317450	5670	5670	5670	5670	0
281	20230608	161700	368317450	5670	5670	5670	5670	0
282	20230608	161600	368317450	5670	5670	5670	5670	0
283	20230608	161500	368317450	5670	5670	5670	5670	0
284	20230608	161400	368317450	5670	5670	5670	5670	0
285	20230608	161300	368317450	5670	5670	5670	5670	0
286	20230608	161200	368317450	5670	5670	5670	5670	0
287	20230608	161100	368317450	5670	5670	5670	5670	0
288	20230608	161000	368317450	5670	5670	5670	5670	0
289	20230608	160900	368317450	5670	5670	5670	5670	0
290	20230608	160800	368317450	5670	5670	5670	5670	0
291	20230608	160700	368317450	5670	5670	5670	5670	0
292	20230608	160600	368317450	5670	5670	5670	5670	0
293	20230608	160500	368317450	5670	5670	5670	5670	0
294	20230608	160400	368317450	5670	5670	5670	5670	0
295	20230608	160300	368317450	5670	5670	5670	5670	0
296	20230608	160200	368317450	5670	5670	5670	5670	0
297	20230608	160100	368317450	5670	5670	5670	5670	0
298	20230608	160000	368317450	5670	5670	5670	5670	0
299	20230608	155900	368317450	5670	5670	5670	5670	0
300	20230608	155800	368317450	5670	5670	5670	5670	0
301	20230608	155700	368317450	5670	5670	5670	5670	0
302	20230608	155600	368317450	5670	5670	5670	5670	96
303	20230608	155500	368317450	5670	5670	5670	5670	0
304	20230608	155400	368317450	5670	5670	5670	5670	0
305	20230608	155300	368317450	5670	5670	5670	5670	0
306	20230608	155200	368317450	5670	5670	5670	5670	0
307	20230608	155100	368317450	5670	5670	5670	5670	0
308	20230608	155000	368317450	5670	5670	5670	5670	0
309	20230608	154900	368317450	5670	5670	5670	5670	0
310	20230608	154800	368317450	5670	5670	5670	5670	0
311	20230608	154700	368317450	5670	5670	5670	5670	0
312	20230608	154600	368317450	5670	5670	5670	5670	0
313	20230608	154500	368317450	5670	5670	5670	5670	0
314	20230608	154400	368317450	5670	5670	5670	5670	0
315	20230608	154300	368317450	5670	5670	5670	5670	0
316	20230608	154200	368317450	5670	5670	5670	5670	0
317	20230608	154100	368317450	5670	5670	5670	5670	0
318	20230608	154000	368317450	5670	5670	5670	5670	0
319	20230608	153900	368317450	5670	5670	5670	5670	0
320	20230608	153800	368317450	5670	5670	5670	5670	0
321	20230608	153700	368317450	5670	5670	5670	5670	0
322	20230608	153600	368317450	5670	5670	5670	5670	0
323	20230608	153500	368317450	5670	5670	5670	5670	0
324	20230608	153400	368317450	5670	5670	5670	5670	0
325	20230608	153300	368317450	5670	5670	5670	5670	0
326	20230608	153200	368317450	5670	5670	5670	5670	0
327	20230608	153100	368317450	5670	5670	5670	5670	0
328	20230608	153000	368317450	5670	5670	5670	5670	96
329	20230608	152900	367773130	5670	5670	5670	5670	0
330	20230608	152800	367773130	5670	5670	5670	5670	0
331	20230608	152700	367773130	5670	5670	5670	5670	0
332	20230608	152600	367773130	5670	5670	5670	5670	0
333	20230608	152500	367773130	5670	5670	5670	5670	0
334	20230608	152400	367773130	5670	5670	5670	5670	0
335	20230608	152300	367773130	5670	5670	5670	5670	0
336	20230608	152200	367773130	5670	5670	5670	5670	0
337	20230608	152100	367773130	5670	5670	5670	5670	0
338	20230608	152000	367773130	5670	5670	5670	5670	0
339	20230608	151900	367773130	5670	5680	5680	5630	168
340	20230608	151800	366821090	5680	5660	5680	5660	232
341	20230608	151700	365504700	5670	5670	5670	5670	50
342	20230608	151600	365221200	5680	5670	5680	5670	400
343	20230608	151500	362952200	5670	5670	5670	5670	0
344	20230608	151400	362952200	5670	5670	5670	5670	0
345	20230608	151300	362952200	5670	5670	5670	5670	500
346	20230608	151200	360117200	5680	5680	5680	5680	0
347	20230608	151100	360117200	5680	5680	5680	5680	0
348	20230608	151000	360117200	5680	5680	5680	5680	0
349	20230608	150900	360117200	5680	5680	5680	5680	46
350	20230608	150800	359855920	5680	5670	5680	5630	131
351	20230608	150700	359112760	5670	5670	5670	5670	46
352	20230608	150600	358851940	5670	5670	5670	5670	141
353	20230608	150500	358052470	5670	5670	5670	5670	49
354	20230608	150400	357774640	5670	5670	5670	5670	48
355	20230608	150300	357502480	5670	5670	5670	5670	42
356	20230608	150200	357264340	5670	5670	5670	5670	47
357	20230608	150100	356997850	5670	5670	5670	5670	35
358	20230608	150000	356799400	5670	5630	5670	5630	49
359	20230608	145900	356521610	5670	5670	5670	5670	55
360	20230608	145800	356209760	5670	5670	5670	5670	128
361	20230608	145700	355484000	5670	5670	5670	5670	40
362	20230608	145600	355257200	5670	5670	5670	5670	38
363	20230608	145500	355041740	5620	5670	5670	5620	121
364	20230608	145400	354358670	5670	5670	5670	5670	41
365	20230608	145300	354126200	5670	5670	5670	5670	51
366	20230608	145200	353837030	5620	5670	5670	5620	122
367	20230608	145100	353150900	5670	5670	5670	5670	45
368	20230608	145000	352895750	5670	5670	5670	5670	49
369	20230608	144900	352617920	5670	5670	5670	5670	57
370	20230608	144800	352294730	5670	5670	5670	5670	58
371	20230608	144700	351965870	5670	5670	5670	5630	74
372	20230608	144600	351546330	5670	5670	5670	5670	47
373	20230608	144500	351279840	5670	5670	5670	5670	77
374	20230608	144400	350843250	5670	5670	5670	5670	110
375	20230608	144300	350219550	5670	5650	5670	5650	55
376	20230608	144200	349907720	5670	5670	5670	5670	107
377	20230608	144100	349301030	5670	5670	5670	5670	120
378	20230608	144000	348620630	5670	5670	5670	5670	53
379	20230608	143900	348320120	5670	5670	5670	5670	71
380	20230608	143800	347917550	5670	5670	5670	5670	57
381	20230608	143700	347594360	5670	5670	5670	5670	59
382	20230608	143600	347259830	5630	5670	5670	5630	138
383	20230608	143500	346480400	5670	5660	5670	5660	229
384	20230608	143400	345183720	5650	5660	5660	5650	242
385	20230608	143300	343814030	5660	5660	5660	5660	47
386	20230608	143200	343548010	5660	5660	5660	5660	68
387	20230608	143100	343163130	5660	5660	5660	5660	12
388	20230608	143000	343095210	5660	5660	5660	5650	64
389	20230608	142900	342733370	5660	5660	5660	5650	160
390	20230608	142800	341828820	5660	5660	5660	5660	54
391	20230608	142700	341523180	5660	5660	5660	5660	132
392	20230608	142600	340776060	5660	5660	5660	5660	63
393	20230608	142500	340419480	5660	5650	5660	5650	46
394	20230608	142400	340159230	5650	5660	5660	5650	73
395	20230608	142300	339746760	5660	5660	5660	5660	53
396	20230608	142200	339446780	5660	5660	5660	5660	64
397	20230608	142100	339084540	5660	5660	5660	5660	41
398	20230608	142000	338852480	5640	5660	5660	5640	51
399	20230608	141900	338563840	5640	5650	5650	5640	6
400	20230608	141800	338529950	5650	5650	5650	5650	68
401	20230608	141700	338145750	5650	5650	5650	5650	51
402	20230608	141600	337857600	5650	5650	5650	5650	56
403	20230608	141500	337541200	5650	5650	5650	5650	61
404	20230608	141400	337196550	5630	5630	5630	5630	40
405	20230608	141300	336971350	5630	5650	5660	5630	261
406	20230608	141200	335500190	5650	5650	5650	5650	61
407	20230608	141100	335155540	5650	5660	5660	5650	118
408	20230608	141000	334488230	5660	5630	5660	5630	56
409	20230608	140900	334172190	5620	5660	5660	5620	118
410	20230608	140800	333508170	5660	5660	5660	5660	49
411	20230608	140700	333230830	5660	5650	5660	5650	68
412	20230608	140600	332846250	5650	5650	5650	5650	57
413	20230608	140500	332524200	5650	5640	5650	5640	78
414	20230608	140400	332083770	5660	5660	5660	5660	45
415	20230608	140300	331829070	5660	5660	5660	5660	61
416	20230608	140200	331483810	5660	5660	5660	5660	55
417	20230608	140100	331172510	5660	5660	5660	5660	209
418	20230608	140000	329989570	5660	5660	5660	5660	62
419	20230608	135900	329638650	5660	5650	5660	5650	83
420	20230608	135800	329169220	5660	5660	5660	5660	68
421	20230608	135700	328784340	5660	5660	5660	5660	54
422	20230608	135600	328478700	5640	5650	5650	5640	12
423	20230608	135500	328410910	5650	5650	5650	5650	51
424	20230608	135400	328122760	5650	5650	5650	5650	49
425	20230608	135300	327845910	5650	5650	5650	5640	80
426	20230608	135200	327393940	5650	5650	5650	5650	46
427	20230608	135100	327134040	5650	5660	5660	5650	63
428	20230608	135000	326777510	5660	5660	5660	5660	67
429	20230608	134900	326398290	5660	5660	5660	5660	44
430	20230608	134800	326149250	5660	5660	5660	5660	62
431	20230608	134700	325798330	5660	5660	5660	5660	55
432	20230608	134600	325487030	5660	5660	5660	5660	59
433	20230608	134500	325153090	5660	5660	5660	5660	14
434	20230608	134400	325073850	5660	5650	5660	5650	62
435	20230608	134300	324723090	5650	5630	5650	5630	39
436	20230608	134200	324502880	5630	5630	5630	5630	108
437	20230608	134100	323894840	5630	5630	5630	5630	280
438	20230608	134000	322318440	5630	5650	5650	5630	176
439	20230608	133900	321325600	5650	5650	5650	5650	52
440	20230608	133800	321031800	5660	5660	5660	5660	61
441	20230608	133700	320686540	5660	5660	5660	5660	69
442	20230608	133600	320296000	5660	5660	5660	5660	38
443	20230608	133500	320080920	5630	5660	5660	5630	79
444	20230608	133400	319634140	5630	5660	5660	5630	6
445	20230608	133300	319600210	5660	5660	5660	5660	44
446	20230608	133200	319351170	5660	5660	5660	5630	61
447	20230608	133100	319005940	5660	5660	5660	5660	56
448	20230608	133000	318688980	5660	5660	5660	5660	54
449	20230608	132900	318383340	5660	5660	5660	5660	66
450	20230608	132800	318009780	5660	5660	5660	5660	61
451	20230608	132700	317664520	5660	5660	5660	5660	66
452	20230608	132600	317290960	5660	5660	5660	5660	49
453	20230608	132500	317013620	5660	5660	5660	5660	71
454	20230608	132400	316611760	5660	5660	5660	5660	46
455	20230608	132300	316351400	5660	5660	5660	5660	77
456	20230608	132200	315915580	5660	5660	5660	5660	13
457	20230608	132100	315842000	5660	5660	5660	5660	77
458	20230608	132000	315406180	5660	5650	5660	5640	274
459	20230608	131900	313857890	5650	5650	5650	5650	48
460	20230608	131800	313586690	5650	5650	5650	5650	60
461	20230608	131700	313247690	5650	5650	5650	5650	70
462	20230608	131600	312852190	5650	5650	5650	5650	51
463	20230608	131500	312564040	5630	5650	5650	5630	49
464	20230608	131400	312287210	5630	5650	5650	5630	192
465	20230608	131300	311205330	5630	5640	5650	5630	76
466	20230608	131200	310776170	5640	5640	5640	5640	10
467	20230608	131100	310719770	5640	5660	5660	5630	443
468	20230608	131000	308224770	5640	5660	5660	5640	141
469	20230608	130900	307428630	5660	5660	5660	5660	70
470	20230608	130800	307032430	5670	5670	5670	5670	583
471	20230608	130700	303726820	5670	5670	5670	5670	86
472	20230608	130600	303239200	5670	5670	5670	5670	60
473	20230608	130500	302899000	5670	5670	5670	5670	48
474	20230608	130400	302626840	5630	5650	5660	5630	2723
475	20230608	130300	287233960	5650	5650	5650	5650	77
476	20230608	130200	286798910	5650	5660	5660	5650	48
477	20230608	130100	286527330	5660	5660	5660	5660	119
478	20230608	130000	285853790	5660	5660	5660	5660	15
479	20230608	125900	285768890	5660	5660	5660	5660	65
480	20230608	125800	285400990	5660	5660	5660	5660	47
481	20230608	125700	285134970	5650	5650	5650	5650	74
482	20230608	125600	284716870	5650	5650	5650	5650	60
483	20230608	125500	284377870	5650	5650	5650	5650	64
484	20230608	125400	284016270	5650	5650	5650	5650	55
485	20230608	125300	283705520	5650	5650	5650	5650	59
486	20230608	125200	283372170	5650	5650	5650	5650	40
487	20230608	125100	283146170	5650	5650	5650	5650	60
488	20230608	125000	282807170	5650	5650	5650	5650	13
489	20230608	124900	282733720	5650	5650	5650	5650	53
490	20230608	124800	282434270	5650	5650	5650	5650	74
491	20230608	124700	282016170	5650	5650	5650	5650	58
492	20230608	124600	281688470	5650	5650	5650	5650	57
493	20230608	124500	281366420	5650	5650	5650	5650	55
494	20230608	124400	281055670	5650	5650	5650	5650	58
495	20230608	124300	280727970	5650	5650	5650	5650	57
496	20230608	124200	280405920	5650	5630	5650	5630	81
497	20230608	124100	279948490	5660	5660	5660	5660	40
498	20230608	124000	279722090	5660	5660	5660	5660	70
499	20230608	123900	279325890	5660	5660	5660	5660	58
500	20230608	123800	278997610	5660	5660	5660	5660	14
501	20230608	123700	278918370	5660	5660	5660	5660	51
502	20230608	123600	278629710	5660	5660	5660	5660	56
503	20230608	123500	278312750	5660	5650	5660	5650	48
504	20230608	123400	278041150	5650	5650	5650	5650	60
505	20230608	123300	277702150	5650	5650	5650	5650	74
506	20230608	123200	277284050	5650	5650	5650	5650	46
507	20230608	123100	277024150	5650	5650	5650	5650	61
508	20230608	123000	276679500	5630	5650	5650	5630	40
509	20230608	122900	276453540	5640	5640	5640	5640	65
510	20230608	122800	276086940	5640	5630	5640	5630	66
511	20230608	122700	275715060	5630	5630	5630	5630	48
512	20230608	122600	275444820	5580	5620	5620	5580	80
513	20230608	122500	274997720	5640	5640	5640	5630	63
514	20230608	122400	274642470	5640	5650	5650	5640	59
515	20230608	122300	274309640	5650	5620	5650	5620	585
516	20230608	122200	271020100	5610	5670	5670	5560	4996
517	20230608	122100	243141030	5670	5670	5670	5670	63
518	20230608	122000	242783820	5670	5670	5670	5670	60
519	20230608	121900	242443620	5670	5670	5670	5670	66
520	20230608	121800	242069400	5670	5670	5670	5670	57
521	20230608	121700	241746210	5670	5650	5670	5650	48
522	20230608	121600	241474090	5650	5670	5670	5650	69
523	20230608	121500	241083060	5670	5670	5670	5670	14
524	20230608	121400	241003680	5670	5670	5670	5670	67
525	20230608	121300	240623790	5670	5670	5670	5670	60
526	20230608	121200	240283590	5670	5670	5670	5670	63
527	20230608	121100	239926380	5670	5670	5670	5670	65
528	20230608	121000	239557830	5670	5660	5670	5660	51
529	20230608	120900	239268810	5660	5660	5660	5660	66
530	20230608	120800	238895250	5660	5660	5660	5660	65
531	20230608	120700	238527350	5660	5660	5660	5660	44
532	20230608	120600	238278310	5660	5660	5660	5660	68
533	20230608	120500	237893430	5660	5660	5660	5660	13
534	20230608	120400	237819850	5660	5660	5660	5660	186
535	20230608	120300	236767090	5660	5660	5660	5640	59
536	20230608	120200	236433170	5660	5660	5660	5660	49
537	20230608	120100	236155830	5660	5650	5660	5650	125
538	20230608	120000	235448960	5650	5650	5650	5650	52
539	20230608	115900	235155160	5650	5640	5650	5640	77
540	20230608	115800	234720550	5650	5650	5650	5650	46
541	20230608	115700	234460650	5640	5640	5650	5640	57
542	20230608	115600	234138830	5640	5640	5640	5640	67
543	20230608	115500	233760950	5640	5610	5640	5610	46
544	20230608	115400	233501540	5640	5640	5640	5640	173
545	20230608	115300	232525820	5640	5640	5640	5640	18
546	20230608	115200	232424300	5640	5640	5640	5640	46
547	20230608	115100	232164860	5640	5640	5640	5640	58
548	20230608	115000	231837740	5640	5640	5640	5640	66
549	20230608	114900	231465500	5640	5640	5640	5640	58
550	20230608	114800	231138380	5640	5640	5640	5640	62
551	20230608	114700	230788700	5640	5640	5640	5640	55
552	20230608	114600	230478500	5610	5610	5640	5610	50
553	20230608	114500	230196650	5630	5640	5640	5630	59
554	20230608	114400	229863970	5640	5640	5640	5620	73
555	20230608	114300	229452410	5640	5640	5640	5640	58
556	20230608	114200	229125290	5620	5640	5640	5620	28
557	20230608	114100	228967520	5640	5630	5640	5630	94
558	20230608	114000	228437690	5630	5630	5630	5630	55
559	20230608	113900	228128040	5630	5630	5630	5630	65
560	20230608	113800	227762090	5640	5600	5640	5570	7894
561	20230608	113700	183561340	5620	5620	5620	5590	1719
562	20230608	113600	173937070	5620	5620	5620	5620	62
563	20230608	113500	173588630	5620	5620	5620	5620	45
564	20230608	113400	173335730	5620	5620	5620	5620	65
565	20230608	113300	172970430	5620	5620	5620	5620	56
566	20230608	113200	172655710	5580	5620	5620	5580	354
567	20230608	113100	170676970	5620	5620	5620	5620	17
568	20230608	113000	170581430	5630	5630	5630	5630	46
569	20230608	112900	170322450	5590	5630	5630	5590	1755
570	20230608	112800	160503250	5630	5630	5630	5630	61
571	20230608	112700	160159820	5630	5630	5630	5630	62
572	20230608	112600	159810760	5630	5610	5630	5610	166
573	20230608	112500	158878800	5610	5610	5610	5610	69
574	20230608	112400	158491710	5590	5610	5610	5590	186
575	20230608	112300	157450060	5610	5610	5610	5610	53
576	20230608	112200	157152730	5610	5630	5630	5610	67
577	20230608	112100	156776740	5630	5620	5630	5620	63
578	20230608	112000	156422070	5620	5620	5620	5620	18
579	20230608	111900	156320910	5620	5640	5640	5620	107
580	20230608	111800	155718330	5620	5640	5640	5620	8
581	20230608	111700	155673250	5640	5640	5640	5620	76
582	20230608	111600	155244830	5640	5640	5640	5640	166
583	20230608	111500	154308590	5640	5640	5650	5640	126
584	20230608	111400	153597540	5640	5640	5640	5640	164
585	20230608	111300	152672580	5640	5640	5640	5640	56
586	20230608	111200	152356740	5640	5640	5640	5640	55
587	20230608	111100	152046540	5640	5640	5640	5640	55
588	20230608	111000	151736340	5640	5640	5640	5640	64
589	20230608	110900	151375380	5630	5630	5630	5630	57
590	20230608	110800	151054470	5630	5630	5630	5630	57
591	20230608	110700	150733560	5630	5630	5630	5630	11
592	20230608	110600	150671630	5630	5630	5630	5630	63
593	20230608	110500	150316940	5630	5630	5630	5630	54
594	20230608	110400	150012920	5630	5630	5630	5630	13
595	20230608	110300	149939730	5630	5630	5630	5630	74
596	20230608	110200	149523110	5630	5630	5630	5630	25
597	20230608	110100	149382360	5630	5630	5630	5630	11
598	20230608	110000	149320430	5630	5630	5630	5630	11
599	20230608	105900	149258500	5630	5630	5630	5630	15
600	20230608	105800	149174050	5630	5630	5630	5630	20
601	20230608	105700	149061450	5630	5630	5630	5630	166
602	20230608	105600	148126870	5630	5630	5630	5630	850
603	20230608	105500	143341370	5630	5630	5630	5630	16
604	20230608	105400	143251290	5630	5630	5630	5630	15
605	20230608	105300	143166840	5630	5630	5630	5630	19
606	20230608	105200	143059870	5630	5630	5630	5630	26
607	20230608	105100	142913490	5630	5620	5630	5580	16
608	20230608	105000	142823610	5620	5620	5620	5620	17
609	20230608	104900	142728070	5620	5590	5620	5580	577
610	20230608	104800	139506970	5600	5630	5630	5600	19
611	20230608	104700	139400240	5600	5620	5620	5600	381
612	20230608	104600	137266440	5620	5630	5630	5620	32
613	20230608	104500	137086550	5630	5630	5630	5630	12
614	20230608	104400	137018990	5650	5650	5650	5650	20
615	20230608	104300	136905990	5650	5650	5650	5650	0
616	20230608	104200	136905990	5650	5650	5650	5650	1161
617	20230608	104100	130346340	5660	5660	5660	5660	14
618	20230608	104000	130267100	5660	5660	5660	5660	1437
619	20230608	103900	122133680	5660	5630	5660	5630	1409
620	20230608	103800	114180050	5620	5620	5620	5620	588
621	20230608	103700	110875490	5600	5600	5600	5600	25
622	20230608	103600	110735490	5600	5610	5610	5600	53
623	20230608	103500	110438590	5610	5600	5610	5600	2822
624	20230608	103400	94608310	5600	5600	5600	5600	16
625	20230608	103300	94518710	5600	5600	5600	5600	115
626	20230608	103200	93874710	5600	5600	5600	5600	12
627	20230608	103100	93807510	5590	5590	5590	5590	0
628	20230608	103000	93807510	5590	5590	5590	5590	23
629	20230608	102900	93678940	5590	5590	5590	5590	15
630	20230608	102800	93595090	5590	5590	5590	5590	17
631	20230608	102700	93500060	5580	5580	5580	5580	0
632	20230608	102600	93500060	5580	5580	5580	5580	1
633	20230608	102500	93494480	5570	5570	5570	5570	0
634	20230608	102400	93494480	5570	5580	5580	5570	41
635	20230608	102300	93265750	5580	5580	5580	5580	130
636	20230608	102200	92540350	5580	5580	5580	5580	1
637	20230608	102100	92534770	5570	5570	5570	5570	0
638	20230608	102000	92534770	5570	5590	5590	5570	109
639	20230608	101900	91927450	5590	5590	5590	5590	16
640	20230608	101800	91838010	5590	5580	5590	5580	64
641	20230608	101700	91480310	5580	5580	5580	5580	1327
642	20230608	101600	84075650	5580	5580	5580	5580	200
643	20230608	101500	82959650	5580	5580	5580	5580	270
644	20230608	101400	81453050	5580	5580	5580	5580	0
645	20230608	101300	81453050	5580	5590	5590	5580	183
646	20230608	101200	80431180	5590	5590	5590	5590	0
647	20230608	101100	80431180	5590	5590	5590	5590	106
648	20230608	101000	79838640	5580	5580	5580	5580	66
649	20230608	100900	79470360	5590	5590	5590	5590	120
650	20230608	100800	78799560	5590	5590	5590	5590	16
651	20230608	100700	78710120	5590	5590	5590	5590	769
652	20230608	100600	74411410	5590	5590	5590	5590	500
653	20230608	100500	71616410	5590	5600	5600	5590	368
654	20230608	100400	69559210	5600	5600	5600	5600	8
655	20230608	100300	69514410	5590	5590	5590	5590	0
656	20230608	100200	69514410	5590	5590	5590	5590	0
657	20230608	100100	69514410	5590	5600	5600	5590	159
658	20230608	100000	68625510	5600	5600	5600	5600	11
659	20230608	095900	68563910	5600	5600	5600	5600	17
660	20230608	095800	68468710	5600	5610	5610	5600	1536
661	20230608	095700	59866660	5610	5610	5610	5610	15
662	20230608	095600	59782510	5610	5610	5610	5610	10
663	20230608	095500	59726410	5610	5610	5610	5610	18
664	20230608	095400	59625430	5610	5610	5610	5610	19
665	20230608	095300	59518840	5610	5610	5610	5610	16
666	20230608	095200	59429080	5610	5620	5620	5610	259
667	20230608	095100	57975900	5620	5610	5620	5610	9
668	20230608	095000	57925370	5610	5610	5610	5610	0
669	20230608	094900	57925370	5610	5610	5610	5610	46
670	20230608	094800	57667310	5610	5610	5610	5610	54
671	20230608	094700	57364370	5610	5610	5610	5610	0
672	20230608	094600	57364370	5610	5610	5610	5600	30
673	20230608	094500	57196190	5610	5620	5620	5610	21
674	20230608	094400	57078280	5620	5620	5620	5620	15
675	20230608	094300	56993980	5620	5620	5620	5620	8
676	20230608	094200	56949020	5600	5600	5600	5600	0
677	20230608	094100	56949020	5600	5600	5600	5600	178
678	20230608	094000	55952220	5590	5610	5610	5590	241
679	20230608	093900	54602910	5620	5620	5620	5620	12
680	20230608	093800	54535470	5620	5620	5620	5620	13
681	20230608	093700	54462410	5620	5620	5620	5620	19
682	20230608	093600	54355630	5620	5620	5620	5620	13
683	20230608	093500	54282570	5620	5620	5620	5620	12
684	20230608	093400	54215130	5620	5610	5620	5600	296
685	20230608	093300	52555000	5610	5610	5610	5610	0
686	20230608	093200	52555000	5610	5610	5610	5610	68
687	20230608	093100	52173520	5610	5610	5610	5610	50
688	20230608	093000	51893020	5600	5610	5610	5600	128
689	20230608	092900	51176210	5600	5590	5600	5590	423
690	20230608	092800	48807930	5590	5610	5610	5590	100
691	20230608	092700	48248890	5590	5590	5590	5590	10
692	20230608	092600	48192990	5590	5590	5590	5590	0
693	20230608	092500	48192990	5590	5590	5590	5590	30
694	20230608	092400	48025290	5590	5620	5620	5590	406
695	20230608	092300	45753320	5630	5650	5650	5600	257
696	20230608	092200	44313860	5590	5650	5650	5590	39
697	20230608	092100	44095360	5590	5600	5680	5590	616
698	20230608	092000	40630240	5600	5600	5600	5600	6
699	20230608	091900	40596640	5600	5590	5610	5590	209
700	20230608	091800	39428240	5580	5590	5590	5580	2
701	20230608	091700	39417070	5590	5590	5590	5590	189
702	20230608	091600	38360560	5600	5590	5610	5590	187
703	20230608	091500	37313560	5600	5570	5610	5570	9
704	20230608	091400	37263180	5570	5590	5610	5570	333
705	20230608	091300	35401020	5570	5590	5590	5560	1350
706	20230608	091200	27878950	5590	5580	5600	5580	29
707	20230608	091100	27717060	5590	5600	5600	5590	54
708	20230608	091000	27415190	5600	5590	5600	5590	24
709	20230608	090900	27280980	5600	5620	5620	5600	1690
710	20230608	090800	17809280	5620	5630	5630	5620	23
711	20230608	090700	17679970	5620	5620	5620	5620	500
712	20230608	090600	14869970	5620	5620	5620	5620	600
713	20230608	090500	11497970	5620	5620	5620	5620	0
714	20230608	090400	11497970	5620	5630	5630	5620	395
715	20230608	090300	9277240	5630	5620	5660	5620	549
716	20230608	090200	6191600	5620	5620	5620	5610	251
717	20230608	090100	4781480	5620	5670	5670	5620	566
718	20230608	090000	1594860	5680	5710	5710	5680	280