KissMeData/238120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201000	7024463470	8930	8930	8930	8930	8296
3	20230607	200900	7024463470	8930	8930	8930	8930	0
4	20230607	200800	7024463470	8930	8930	8930	8930	0
5	20230607	200700	7024463470	8930	8930	8930	8930	0
6	20230607	200600	7024463470	8930	8930	8930	8930	0
7	20230607	200500	7024463470	8930	8930	8930	8930	0
8	20230607	200400	7024463470	8930	8930	8930	8930	0
9	20230607	200300	7024463470	8930	8930	8930	8930	0
10	20230607	200200	7024463470	8930	8930	8930	8930	0
11	20230607	200100	7024463470	8930	8930	8930	8930	0
12	20230607	200000	7024463470	8930	8930	8930	8930	0
13	20230607	195900	7024463470	8930	8930	8930	8930	0
14	20230607	195800	7024463470	8930	8930	8930	8930	0
15	20230607	195700	7024463470	8930	8930	8930	8930	0
16	20230607	195600	7024463470	8930	8930	8930	8930	0
17	20230607	195500	7024463470	8930	8930	8930	8930	0
18	20230607	195400	7024463470	8930	8930	8930	8930	0
19	20230607	195300	7024463470	8930	8930	8930	8930	0
20	20230607	195200	7024463470	8930	8930	8930	8930	0
21	20230607	195100	7024463470	8930	8930	8930	8930	0
22	20230607	195000	7024463470	8930	8930	8930	8930	0
23	20230607	194900	7024463470	8930	8930	8930	8930	0
24	20230607	194800	7024463470	8930	8930	8930	8930	0
25	20230607	194700	7024463470	8930	8930	8930	8930	0
26	20230607	194600	7024463470	8930	8930	8930	8930	0
27	20230607	194500	7024463470	8930	8930	8930	8930	0
28	20230607	194400	7024463470	8930	8930	8930	8930	0
29	20230607	194300	7024463470	8930	8930	8930	8930	0
30	20230607	194200	7024463470	8930	8930	8930	8930	0
31	20230607	194100	7024463470	8930	8930	8930	8930	0
32	20230607	194000	7024463470	8930	8930	8930	8930	8296
33	20230607	193900	7024463470	8930	8930	8930	8930	0
34	20230607	193800	7024463470	8930	8930	8930	8930	0
35	20230607	193700	7024463470	8930	8930	8930	8930	0
36	20230607	193600	7024463470	8930	8930	8930	8930	0
37	20230607	193500	7024463470	8930	8930	8930	8930	0
38	20230607	193400	7024463470	8930	8930	8930	8930	0
39	20230607	193300	7024463470	8930	8930	8930	8930	0
40	20230607	193200	7024463470	8930	8930	8930	8930	0
41	20230607	193100	7024463470	8930	8930	8930	8930	0
42	20230607	193000	7024463470	8930	8930	8930	8930	0
43	20230607	192900	7024463470	8930	8930	8930	8930	0
44	20230607	192800	7024463470	8930	8930	8930	8930	0
45	20230607	192700	7024463470	8930	8930	8930	8930	0
46	20230607	192600	7024463470	8930	8930	8930	8930	0
47	20230607	192500	7024463470	8930	8930	8930	8930	0
48	20230607	192400	7024463470	8930	8930	8930	8930	0
49	20230607	192300	7024463470	8930	8930	8930	8930	0
50	20230607	192200	7024463470	8930	8930	8930	8930	0
51	20230607	192100	7024463470	8930	8930	8930	8930	0
52	20230607	192000	7024463470	8930	8930	8930	8930	0
53	20230607	191900	7024463470	8930	8930	8930	8930	0
54	20230607	191800	7024463470	8930	8930	8930	8930	0
55	20230607	191700	7024463470	8930	8930	8930	8930	0
56	20230607	191600	7024463470	8930	8930	8930	8930	0
57	20230607	191500	7024463470	8930	8930	8930	8930	0
58	20230607	191400	7024463470	8930	8930	8930	8930	0
59	20230607	191300	7024463470	8930	8930	8930	8930	0
60	20230607	191200	7024463470	8930	8930	8930	8930	0
61	20230607	191100	7024463470	8930	8930	8930	8930	0
62	20230607	191000	7024463470	8930	8930	8930	8930	8296
63	20230607	190900	7024463470	8930	8930	8930	8930	0
64	20230607	190800	7024463470	8930	8930	8930	8930	0
65	20230607	190700	7024463470	8930	8930	8930	8930	0
66	20230607	190600	7024463470	8930	8930	8930	8930	0
67	20230607	190500	7024463470	8930	8930	8930	8930	0
68	20230607	190400	7024463470	8930	8930	8930	8930	0
69	20230607	190300	7024463470	8930	8930	8930	8930	0
70	20230607	190200	7024463470	8930	8930	8930	8930	0
71	20230607	190100	7024463470	8930	8930	8930	8930	0
72	20230607	190000	7024463470	8930	8930	8930	8930	0
73	20230607	185900	7024463470	8930	8930	8930	8930	0
74	20230607	185800	7024463470	8930	8930	8930	8930	0
75	20230607	185700	7024463470	8930	8930	8930	8930	0
76	20230607	185600	7024463470	8930	8930	8930	8930	0
77	20230607	185500	7024463470	8930	8930	8930	8930	0
78	20230607	185400	7024463470	8930	8930	8930	8930	0
79	20230607	185300	7024463470	8930	8930	8930	8930	0
80	20230607	185200	7024463470	8930	8930	8930	8930	0
81	20230607	185100	7024463470	8930	8930	8930	8930	0
82	20230607	185000	7024463470	8930	8930	8930	8930	0
83	20230607	184900	7024463470	8930	8930	8930	8930	0
84	20230607	184800	7024463470	8930	8930	8930	8930	0
85	20230607	184700	7024463470	8930	8930	8930	8930	0
86	20230607	184600	7024463470	8930	8930	8930	8930	0
87	20230607	184500	7024463470	8930	8930	8930	8930	0
88	20230607	184400	7024463470	8930	8930	8930	8930	0
89	20230607	184300	7024463470	8930	8930	8930	8930	0
90	20230607	184200	7024463470	8930	8930	8930	8930	0
91	20230607	184100	7024463470	8930	8930	8930	8930	0
92	20230607	184000	7024463470	8930	8930	8930	8930	8296
93	20230607	183900	7024463470	8930	8930	8930	8930	0
94	20230607	183800	7024463470	8930	8930	8930	8930	0
95	20230607	183700	7024463470	8930	8930	8930	8930	0
96	20230607	183600	7024463470	8930	8930	8930	8930	0
97	20230607	183500	7024463470	8930	8930	8930	8930	0
98	20230607	183400	7024463470	8930	8930	8930	8930	0
99	20230607	183300	7024463470	8930	8930	8930	8930	0
100	20230607	183200	7024463470	8930	8930	8930	8930	0
101	20230607	183100	7024463470	8930	8930	8930	8930	0
102	20230607	183000	7024463470	8930	8930	8930	8930	0
103	20230607	182900	7024463470	8930	8930	8930	8930	0
104	20230607	182800	7024463470	8930	8930	8930	8930	0
105	20230607	182700	7024463470	8930	8930	8930	8930	0
106	20230607	182600	7024463470	8930	8930	8930	8930	0
107	20230607	182500	7024463470	8930	8930	8930	8930	0
108	20230607	182400	7024463470	8930	8930	8930	8930	0
109	20230607	182300	7024463470	8930	8930	8930	8930	0
110	20230607	182200	7024463470	8930	8930	8930	8930	0
111	20230607	182100	7024463470	8930	8930	8930	8930	0
112	20230607	182000	7024463470	8930	8930	8930	8930	0
113	20230607	181900	7024463470	8930	8930	8930	8930	0
114	20230607	181800	7024463470	8930	8930	8930	8930	0
115	20230607	181700	7024463470	8930	8930	8930	8930	0
116	20230607	181600	7024463470	8930	8930	8930	8930	0
117	20230607	181500	7024463470	8930	8930	8930	8930	0
118	20230607	181400	7024463470	8930	8930	8930	8930	0
119	20230607	181300	7024463470	8930	8930	8930	8930	0
120	20230607	181200	7024463470	8930	8930	8930	8930	0
121	20230607	181100	7024463470	8930	8930	8930	8930	0
122	20230607	181000	7024463470	8930	8930	8930	8930	8296
123	20230607	180900	7024463470	8930	8930	8930	8930	0
124	20230607	180800	7024463470	8930	8930	8930	8930	0
125	20230607	180700	7024463470	8930	8930	8930	8930	0
126	20230607	180600	7024463470	8930	8930	8930	8930	0
127	20230607	180500	7024463470	8930	8930	8930	8930	0
128	20230607	180400	7024463470	8930	8930	8930	8930	0
129	20230607	180300	7024463470	8930	8930	8930	8930	0
130	20230607	180200	7024463470	8930	8930	8930	8930	0
131	20230607	180100	7024463470	8930	8930	8930	8930	0
132	20230607	180000	7024463470	8930	8930	8930	8930	0
133	20230607	175900	7024463470	8930	8930	8930	8930	0
134	20230607	175800	7024463470	8930	8930	8930	8930	0
135	20230607	175700	7024463470	8930	8930	8930	8930	0
136	20230607	175600	7024463470	8930	8930	8930	8930	0
137	20230607	175500	7024463470	8930	8930	8930	8930	0
138	20230607	175400	7024463470	8930	8930	8930	8930	0
139	20230607	175300	7024463470	8930	8930	8930	8930	0
140	20230607	175200	7024463470	8930	8930	8930	8930	0
141	20230607	175100	7024463470	8930	8930	8930	8930	0
142	20230607	175000	7024463470	8930	8930	8930	8930	0
143	20230607	174900	7024463470	8930	8930	8930	8930	0
144	20230607	174800	7024463470	8930	8930	8930	8930	0
145	20230607	174700	7024463470	8930	8930	8930	8930	0
146	20230607	174600	7024463470	8930	8930	8930	8930	0
147	20230607	174500	7024463470	8930	8930	8930	8930	0
148	20230607	174400	7024463470	8930	8930	8930	8930	0
149	20230607	174300	7024463470	8930	8930	8930	8930	0
150	20230607	174200	7024463470	8930	8930	8930	8930	0
151	20230607	174100	7024463470	8930	8930	8930	8930	0
152	20230607	174000	7024463470	8930	8930	8930	8930	8296
153	20230607	173900	7024463470	8930	8930	8930	8930	0
154	20230607	173800	7024463470	8930	8930	8930	8930	0
155	20230607	173700	7024463470	8930	8930	8930	8930	0
156	20230607	173600	7024463470	8930	8930	8930	8930	0
157	20230607	173500	7024463470	8930	8930	8930	8930	0
158	20230607	173400	7024463470	8930	8930	8930	8930	0
159	20230607	173300	7024463470	8930	8930	8930	8930	0
160	20230607	173200	7024463470	8930	8930	8930	8930	0
161	20230607	173100	7024463470	8930	8930	8930	8930	0
162	20230607	173000	7024463470	8930	8930	8930	8930	0
163	20230607	172900	7024463470	8930	8930	8930	8930	0
164	20230607	172800	7024463470	8930	8930	8930	8930	0
165	20230607	172700	7024463470	8930	8930	8930	8930	0
166	20230607	172600	7024463470	8930	8930	8930	8930	0
167	20230607	172500	7024463470	8930	8930	8930	8930	0
168	20230607	172400	7024463470	8930	8930	8930	8930	0
169	20230607	172300	7024463470	8930	8930	8930	8930	0
170	20230607	172200	7024463470	8930	8930	8930	8930	0
171	20230607	172100	7024463470	8930	8930	8930	8930	0
172	20230607	172000	7024463470	8930	8930	8930	8930	0
173	20230607	171900	7024463470	8930	8930	8930	8930	0
174	20230607	171800	7024463470	8930	8930	8930	8930	0
175	20230607	171700	7024463470	8930	8930	8930	8930	0
176	20230607	171600	7024463470	8930	8930	8930	8930	0
177	20230607	171500	7024463470	8930	8930	8930	8930	0
178	20230607	171400	7024463470	8930	8930	8930	8930	0
179	20230607	171300	7024463470	8930	8930	8930	8930	0
180	20230607	171200	7024463470	8930	8930	8930	8930	0
181	20230607	171100	7024463470	8930	8930	8930	8930	0
182	20230607	171000	7024463470	8930	8930	8930	8930	8296
183	20230607	170900	7024463470	8930	8930	8930	8930	0
184	20230607	170800	7024463470	8930	8930	8930	8930	0
185	20230607	170700	7024463470	8930	8930	8930	8930	0
186	20230607	170600	7024463470	8930	8930	8930	8930	0
187	20230607	170500	7024463470	8930	8930	8930	8930	0
188	20230607	170400	7024463470	8930	8930	8930	8930	0
189	20230607	170300	7024463470	8930	8930	8930	8930	0
190	20230607	170200	7024463470	8930	8930	8930	8930	0
191	20230607	170100	7024463470	8930	8930	8930	8930	0
192	20230607	170000	7024463470	8930	8930	8930	8930	0
193	20230607	165900	7024463470	8930	8930	8930	8930	0
194	20230607	165800	7024463470	8930	8930	8930	8930	0
195	20230607	165700	7024463470	8930	8930	8930	8930	0
196	20230607	165600	7024463470	8930	8930	8930	8930	0
197	20230607	165500	7024463470	8930	8930	8930	8930	0
198	20230607	165400	7024463470	8930	8930	8930	8930	0
199	20230607	165300	7024463470	8930	8930	8930	8930	0
200	20230607	165200	7024463470	8930	8930	8930	8930	0
201	20230607	165100	7024463470	8930	8930	8930	8930	0
202	20230607	165000	7024463470	8930	8930	8930	8930	0
203	20230607	164900	7024463470	8930	8930	8930	8930	0
204	20230607	164800	7024463470	8930	8930	8930	8930	0
205	20230607	164700	7024463470	8930	8930	8930	8930	0
206	20230607	164600	7024463470	8930	8930	8930	8930	0
207	20230607	164500	7024463470	8930	8930	8930	8930	0
208	20230607	164400	7024463470	8930	8930	8930	8930	0
209	20230607	164300	7024463470	8930	8930	8930	8930	0
210	20230607	164200	7024463470	8930	8930	8930	8930	0
211	20230607	164100	7024463470	8930	8930	8930	8930	0
212	20230607	164000	7024463470	8930	8930	8930	8930	8296
213	20230607	163900	7024463470	8930	8930	8930	8930	0
214	20230607	163800	7024463470	8930	8930	8930	8930	0
215	20230607	163700	7024463470	8930	8930	8930	8930	0
216	20230607	163600	7024463470	8930	8930	8930	8930	0
217	20230607	163500	7024463470	8930	8930	8930	8930	0
218	20230607	163400	7024463470	8930	8930	8930	8930	0
219	20230607	163300	7024463470	8930	8930	8930	8930	0
220	20230607	163200	7024463470	8930	8930	8930	8930	0
221	20230607	163100	7024463470	8930	8930	8930	8930	0
222	20230607	163000	7024463470	8930	8930	8930	8930	0
223	20230607	162900	7024463470	8930	8930	8930	8930	0
224	20230607	162800	7024463470	8930	8930	8930	8930	0
225	20230607	162700	7024463470	8930	8930	8930	8930	0
226	20230607	162600	7024463470	8930	8930	8930	8930	0
227	20230607	162500	7024463470	8930	8930	8930	8930	0
228	20230607	162400	7024463470	8930	8930	8930	8930	0
229	20230607	162300	7024463470	8930	8930	8930	8930	0
230	20230607	162200	7024463470	8930	8930	8930	8930	0
231	20230607	162100	7024463470	8930	8930	8930	8930	0
232	20230607	162000	7024463470	8930	8930	8930	8930	0
233	20230607	161900	7024463470	8930	8930	8930	8930	0
234	20230607	161800	7024463470	8930	8930	8930	8930	0
235	20230607	161700	7024463470	8930	8930	8930	8930	0
236	20230607	161600	7024463470	8930	8930	8930	8930	0
237	20230607	161500	7024463470	8930	8930	8930	8930	0
238	20230607	161400	7024463470	8930	8930	8930	8930	0
239	20230607	161300	7024463470	8930	8930	8930	8930	0
240	20230607	161200	7024463470	8930	8930	8930	8930	0
241	20230607	161100	7024463470	8930	8930	8930	8930	0
242	20230607	161000	7024463470	8930	8930	8930	8930	8296
243	20230607	160900	7024463470	8930	8930	8930	8930	0
244	20230607	160800	7024463470	8930	8930	8930	8930	0
245	20230607	160700	7024463470	8930	8930	8930	8930	0
246	20230607	160600	7024463470	8930	8930	8930	8930	0
247	20230607	160500	7024463470	8930	8930	8930	8930	0
248	20230607	160400	7024463470	8930	8930	8930	8930	0
249	20230607	160300	7024463470	8930	8930	8930	8930	0
250	20230607	160200	7024463470	8930	8930	8930	8930	0
251	20230607	160100	7024463470	8930	8930	8930	8930	0
252	20230607	160000	7024463470	8930	8930	8930	8930	0
253	20230607	155900	7024463470	8930	8930	8930	8930	0
254	20230607	155800	7024463470	8930	8930	8930	8930	0
255	20230607	155700	7024463470	8930	8930	8930	8930	0
256	20230607	155600	7024463470	8930	8930	8930	8930	0
257	20230607	155500	7024463470	8930	8930	8930	8930	0
258	20230607	155400	7024463470	8930	8930	8930	8930	0
259	20230607	155300	7024463470	8930	8930	8930	8930	0
260	20230607	155200	7024463470	8930	8930	8930	8930	0
261	20230607	155100	7024463470	8930	8930	8930	8930	0
262	20230607	155000	7024463470	8930	8930	8930	8930	0
263	20230607	154900	7024463470	8930	8930	8930	8930	0
264	20230607	154800	7024463470	8930	8930	8930	8930	0
265	20230607	154700	7024463470	8930	8930	8930	8930	0
266	20230607	154600	7024463470	8930	8930	8930	8930	0
267	20230607	154500	7024463470	8930	8930	8930	8930	0
268	20230607	154400	7024463470	8930	8930	8930	8930	0
269	20230607	154300	7024463470	8930	8930	8930	8930	0
270	20230607	154200	7024463470	8930	8930	8930	8930	0
271	20230607	154100	7024463470	8930	8930	8930	8930	0
272	20230607	154000	7024463470	8930	8930	8930	8930	8296
273	20230607	153900	7024463470	8930	8930	8930	8930	0
274	20230607	153800	7024463470	8930	8930	8930	8930	0
275	20230607	153700	7024463470	8930	8930	8930	8930	0
276	20230607	153600	7024463470	8930	8930	8930	8930	0
277	20230607	153500	7024463470	8930	8930	8930	8930	0
278	20230607	153400	7024463470	8930	8930	8930	8930	0
279	20230607	153300	7024463470	8930	8930	8930	8930	0
280	20230607	153200	7024463470	8930	8930	8930	8930	0
281	20230607	153100	7024463470	8930	8930	8930	8930	0
282	20230607	153000	7024463470	8930	8930	8930	8930	8296
283	20230607	152900	6950380190	8880	8880	8880	8880	0
284	20230607	152800	6950380190	8880	8880	8880	8880	0
285	20230607	152700	6950380190	8880	8880	8880	8880	0
286	20230607	152600	6950380190	8880	8880	8880	8880	0
287	20230607	152500	6950380190	8880	8880	8880	8880	0
288	20230607	152400	6950380190	8880	8880	8880	8880	0
289	20230607	152300	6950380190	8880	8880	8880	8880	0
290	20230607	152200	6950380190	8880	8880	8880	8880	0
291	20230607	152100	6950380190	8880	8880	8880	8880	0
292	20230607	152000	6950380190	8880	8880	8880	8880	0
293	20230607	151900	6950380190	8880	8770	8890	8770	3967
294	20230607	151800	6915333570	8760	8750	8790	8750	639
295	20230607	151700	6909725480	8740	8760	8780	8720	598
296	20230607	151600	6904493650	8750	8700	8750	8700	2517
297	20230607	151500	6882482070	8720	8740	8750	8700	1757
298	20230607	151400	6867138210	8740	8700	8750	8700	2238
299	20230607	151300	6847633310	8700	8670	8700	8670	2300
300	20230607	151200	6827655260	8650	8670	8670	8650	442
301	20230607	151100	6823831020	8650	8680	8680	8650	65
302	20230607	151000	6823267060	8680	8660	8690	8650	139
303	20230607	150900	6822062280	8680	8660	8680	8660	353
304	20230607	150800	6819001110	8660	8630	8660	8630	345
305	20230607	150700	6816017490	8630	8590	8630	8590	1029
306	20230607	150600	6807165770	8590	8580	8630	8580	2097
307	20230607	150500	6789165370	8590	8610	8610	8590	738
308	20230607	150400	6782819930	8610	8630	8650	8610	665
309	20230607	150300	6777085360	8630	8630	8640	8620	558
310	20230607	150200	6772265990	8620	8620	8640	8610	201
311	20230607	150100	6770533920	8630	8640	8640	8610	1358
312	20230607	150000	6758825330	8640	8640	8640	8640	733
313	20230607	145900	6752492210	8640	8660	8670	8640	214
314	20230607	145800	6750640640	8670	8640	8670	8640	109
315	20230607	145700	6749697020	8670	8630	8680	8630	1446
316	20230607	145600	6737203100	8630	8650	8660	8630	248
317	20230607	145500	6735060710	8660	8690	8690	8660	912
318	20230607	145400	6727156210	8700	8660	8700	8660	687
319	20230607	145300	6721195910	8670	8700	8700	8670	565
320	20230607	145200	6716291530	8690	8690	8710	8690	1023
321	20230607	145100	6707387760	8690	8650	8710	8650	1398
322	20230607	145000	6695254990	8670	8720	8740	8630	7594
323	20230607	144900	6629221810	8740	8690	8770	8690	5287
324	20230607	144800	6583078460	8700	8670	8700	8660	6254
325	20230607	144700	6528817830	8660	8650	8670	8640	2576
326	20230607	144600	6506525370	8640	8640	8650	8620	934
327	20230607	144500	6498458340	8630	8630	8640	8620	711
328	20230607	144400	6492324550	8630	8580	8630	8550	4028
329	20230607	144300	6457675160	8630	8570	8630	8560	3381
330	20230607	144200	6428669790	8560	8550	8570	8530	8162
331	20230607	144100	6358737500	8570	8440	8570	8420	5513
332	20230607	144000	6311882940	8440	8490	8490	8420	4221
333	20230607	143900	6276228380	8490	8490	8500	8450	2470
334	20230607	143800	6255310150	8490	8460	8490	8410	3025
335	20230607	143700	6229752600	8460	8520	8520	8400	12832
336	20230607	143600	6121372680	8520	8530	8590	8460	12604
337	20230607	143500	6014356090	8500	8500	8510	8500	6593
338	20230607	143400	5958315580	8560	8560	8560	8560	0
339	20230607	143300	5958315580	8560	8600	8610	8560	6306
340	20230607	143200	5904245150	8600	8610	8630	8580	2399
341	20230607	143100	5883607450	8620	8600	8630	8580	6969
342	20230607	143000	5823702000	8600	8600	8600	8560	6832
343	20230607	142900	5765094550	8600	8650	8670	8560	15461
344	20230607	142800	5632151980	8650	8680	8700	8650	14171
345	20230607	142700	5509354750	8670	9170	9170	8610	60673
346	20230607	142600	4973340240	9160	9040	9170	8970	18260
347	20230607	142500	4808357680	8980	9130	9130	8940	30921
348	20230607	142400	4529944020	9140	9170	9360	9010	51929
349	20230607	142300	4052840400	9150	9480	9520	9040	71832
350	20230607	142200	3390581800	9450	9510	9720	9450	36101
351	20230607	142100	3045836900	9510	9800	9810	9450	59248
352	20230607	142000	2472239710	9800	9700	9810	9360	84482
353	20230607	141900	1657165480	9660	9500	9700	9420	45701
354	20230607	141800	1221839490	8930	8930	8930	8930	0
355	20230607	141700	1221839490	8930	8700	8930	8700	11011
356	20230607	141600	1124333410	8700	8670	8770	8670	11373
357	20230607	141500	1025323060	8660	8670	8720	8650	8988
358	20230607	141400	947218790	8670	8800	8810	8610	13778
359	20230607	141300	828006240	8810	8630	8810	8580	26642
360	20230607	141200	596455040	8610	8450	8630	8450	5583
361	20230607	141100	548540980	8450	8440	8760	8440	18828
362	20230607	141000	387879470	8440	8400	8450	8400	2292
363	20230607	140900	368538620	8400	8350	8400	8350	2015
364	20230607	140800	351652300	8350	8330	8350	8330	288
365	20230607	140700	349251500	8330	8330	8330	8330	0
366	20230607	140600	349251500	8330	8340	8340	8330	371
367	20230607	140500	346160700	8340	8330	8340	8330	102
368	20230607	140400	345311020	8330	8330	8330	8330	970
369	20230607	140300	337230920	8340	8340	8340	8340	52
370	20230607	140200	336797240	8370	8370	8370	8370	10
371	20230607	140100	336713540	8340	8430	8430	8340	316
372	20230607	140000	334061250	8380	8270	8460	8250	1976
373	20230607	135900	317604080	8270	8270	8270	8270	72
374	20230607	135800	317008640	8310	8240	8310	8240	12206
375	20230607	135700	215997630	8240	8240	8240	8240	0
376	20230607	135600	215997630	8240	8240	8240	8240	0
377	20230607	135500	215997630	8240	8240	8240	8240	6
378	20230607	135400	215948190	8240	8210	8240	8210	6651
379	20230607	135300	161234320	8210	8210	8210	8210	0
380	20230607	135200	161234320	8210	8210	8210	8210	0
381	20230607	135100	161234320	8210	8210	8210	8210	0
382	20230607	135000	161234320	8210	8210	8210	8210	0
383	20230607	134900	161234320	8210	8210	8210	8210	1
384	20230607	134800	161226110	8180	8180	8180	8180	0
385	20230607	134700	161226110	8180	8180	8180	8180	85
386	20230607	134600	160530810	8180	8180	8180	8180	0
387	20230607	134500	160530810	8180	8180	8180	8180	144
388	20230607	134400	159352890	8170	8180	8180	8170	125
389	20230607	134300	158330430	8190	8190	8190	8190	0
390	20230607	134200	158330430	8190	8200	8200	8190	204
391	20230607	134100	156657650	8220	8220	8220	8220	0
392	20230607	134000	156657650	8220	8220	8220	8220	0
393	20230607	133900	156657650	8220	8220	8220	8220	0
394	20230607	133800	156657650	8220	8220	8220	8220	0
395	20230607	133700	156657650	8220	8220	8220	8220	0
396	20230607	133600	156657650	8220	8220	8220	8220	93
397	20230607	133500	155893190	8240	8240	8240	8240	0
398	20230607	133400	155893190	8240	8240	8240	8240	0
399	20230607	133300	155893190	8240	8240	8240	8240	0
400	20230607	133200	155893190	8240	8240	8240	8240	0
401	20230607	133100	155893190	8240	8240	8240	8240	0
402	20230607	133000	155893190	8240	8240	8240	8240	0
403	20230607	132900	155893190	8240	8240	8240	8240	0
404	20230607	132800	155893190	8240	8240	8240	8240	0
405	20230607	132700	155893190	8240	8240	8240	8240	0
406	20230607	132600	155893190	8240	8240	8240	8240	0
407	20230607	132500	155893190	8240	8240	8240	8240	0
408	20230607	132400	155893190	8240	8240	8240	8240	0
409	20230607	132300	155893190	8240	8240	8240	8240	0
410	20230607	132200	155893190	8240	8240	8240	8240	0
411	20230607	132100	155893190	8240	8240	8240	8240	0
412	20230607	132000	155893190	8240	8240	8240	8240	0
413	20230607	131900	155893190	8240	8240	8240	8240	0
414	20230607	131800	155893190	8240	8240	8240	8240	0
415	20230607	131700	155893190	8240	8240	8240	8240	0
416	20230607	131600	155893190	8240	8240	8240	8240	0
417	20230607	131500	155893190	8240	8240	8240	8240	0
418	20230607	131400	155893190	8240	8240	8240	8240	0
419	20230607	131300	155893190	8240	8240	8240	8240	0
420	20230607	131200	155893190	8240	8240	8240	8240	0
421	20230607	131100	155893190	8240	8240	8240	8240	0
422	20230607	131000	155893190	8240	8240	8240	8240	0
423	20230607	130900	155893190	8240	8240	8240	8240	0
424	20230607	130800	155893190	8240	8240	8240	8240	0
425	20230607	130700	155893190	8240	8240	8240	8240	0
426	20230607	130600	155893190	8240	8240	8240	8240	0
427	20230607	130500	155893190	8240	8240	8240	8240	0
428	20230607	130400	155893190	8240	8240	8240	8240	0
429	20230607	130300	155893190	8240	8240	8240	8240	0
430	20230607	130200	155893190	8240	8240	8240	8240	0
431	20230607	130100	155893190	8240	8240	8240	8240	1
432	20230607	130000	155884950	8220	8220	8220	8220	0
433	20230607	125900	155884950	8220	8220	8220	8220	0
434	20230607	125800	155884950	8220	8220	8220	8220	0
435	20230607	125700	155884950	8220	8220	8220	8220	0
436	20230607	125600	155884950	8220	8220	8220	8220	0
437	20230607	125500	155884950	8220	8220	8220	8220	0
438	20230607	125400	155884950	8220	8220	8220	8220	0
439	20230607	125300	155884950	8220	8220	8220	8220	0
440	20230607	125200	155884950	8220	8220	8220	8220	0
441	20230607	125100	155884950	8220	8220	8220	8220	0
442	20230607	125000	155884950	8220	8220	8220	8220	0
443	20230607	124900	155884950	8220	8220	8220	8220	0
444	20230607	124800	155884950	8220	8220	8220	8220	0
445	20230607	124700	155884950	8220	8220	8220	8220	0
446	20230607	124600	155884950	8220	8220	8220	8220	0
447	20230607	124500	155884950	8220	8220	8220	8220	0
448	20230607	124400	155884950	8220	8220	8220	8220	0
449	20230607	124300	155884950	8220	8220	8220	8220	0
450	20230607	124200	155884950	8220	8220	8220	8220	0
451	20230607	124100	155884950	8220	8220	8220	8220	0
452	20230607	124000	155884950	8220	8220	8220	8220	0
453	20230607	123900	155884950	8220	8220	8220	8220	0
454	20230607	123800	155884950	8220	8220	8220	8220	0
455	20230607	123700	155884950	8220	8220	8220	8220	0
456	20230607	123600	155884950	8220	8220	8220	8220	0
457	20230607	123500	155884950	8220	8220	8220	8220	0
458	20230607	123400	155884950	8220	8220	8220	8220	0
459	20230607	123300	155884950	8220	8220	8220	8220	0
460	20230607	123200	155884950	8220	8220	8220	8220	0
461	20230607	123100	155884950	8220	8220	8220	8220	0
462	20230607	123000	155884950	8220	8220	8220	8220	0
463	20230607	122900	155884950	8220	8220	8220	8220	0
464	20230607	122800	155884950	8220	8220	8220	8220	0
465	20230607	122700	155884950	8220	8220	8220	8220	0
466	20230607	122600	155884950	8220	8220	8220	8220	0
467	20230607	122500	155884950	8220	8220	8220	8220	0
468	20230607	122400	155884950	8220	8220	8220	8220	0
469	20230607	122300	155884950	8220	8220	8220	8220	0
470	20230607	122200	155884950	8220	8220	8220	8220	0
471	20230607	122100	155884950	8220	8220	8220	8220	0
472	20230607	122000	155884950	8220	8220	8220	8220	0
473	20230607	121900	155884950	8220	8220	8220	8220	0
474	20230607	121800	155884950	8220	8220	8220	8220	0
475	20230607	121700	155884950	8220	8220	8220	8220	0
476	20230607	121600	155884950	8220	8220	8220	8220	0
477	20230607	121500	155884950	8220	8220	8220	8220	0
478	20230607	121400	155884950	8220	8230	8230	8220	120
479	20230607	121300	154898410	8230	8230	8230	8230	0
480	20230607	121200	154898410	8230	8230	8230	8230	0
481	20230607	121100	154898410	8230	8230	8230	8230	1
482	20230607	121000	154890180	8240	8240	8240	8240	0
483	20230607	120900	154890180	8240	8240	8240	8240	1
484	20230607	120800	154881940	8240	8230	8240	8230	3
485	20230607	120700	154857240	8230	8230	8230	8230	0
486	20230607	120600	154857240	8230	8230	8230	8230	40
487	20230607	120500	154528040	8230	8230	8230	8230	0
488	20230607	120400	154528040	8230	8230	8230	8230	0
489	20230607	120300	154528040	8230	8230	8230	8230	58
490	20230607	120200	154050700	8230	8230	8230	8230	0
491	20230607	120100	154050700	8230	8230	8230	8230	0
492	20230607	120000	154050700	8230	8230	8230	8230	0
493	20230607	115900	154050700	8230	8230	8230	8230	0
494	20230607	115800	154050700	8230	8230	8230	8230	0
495	20230607	115700	154050700	8230	8230	8230	8230	0
496	20230607	115600	154050700	8230	8230	8230	8230	20
497	20230607	115500	153886100	8230	8240	8240	8230	11
498	20230607	115400	153795560	8230	8230	8230	8230	0
499	20230607	115300	153795560	8230	8230	8230	8230	0
500	20230607	115200	153795560	8230	8230	8230	8230	0
501	20230607	115100	153795560	8230	8230	8230	8230	0
502	20230607	115000	153795560	8230	8230	8230	8230	0
503	20230607	114900	153795560	8230	8230	8230	8230	23
504	20230607	114800	153606270	8230	8230	8230	8230	0
505	20230607	114700	153606270	8230	8230	8230	8230	0
506	20230607	114600	153606270	8230	8230	8230	8230	0
507	20230607	114500	153606270	8230	8230	8230	8230	0
508	20230607	114400	153606270	8230	8230	8230	8230	0
509	20230607	114300	153606270	8230	8230	8230	8230	6
510	20230607	114200	153556890	8230	8230	8230	8230	7
511	20230607	114100	153499280	8240	8240	8240	8240	0
512	20230607	114000	153499280	8240	8240	8240	8240	0
513	20230607	113900	153499280	8240	8240	8240	8240	0
514	20230607	113800	153499280	8240	8240	8240	8240	0
515	20230607	113700	153499280	8240	8240	8240	8240	0
516	20230607	113600	153499280	8240	8240	8240	8240	0
517	20230607	113500	153499280	8240	8240	8240	8240	0
518	20230607	113400	153499280	8240	8240	8240	8240	0
519	20230607	113300	153499280	8240	8240	8240	8240	0
520	20230607	113200	153499280	8240	8240	8240	8240	0
521	20230607	113100	153499280	8240	8240	8240	8240	12
522	20230607	113000	153400400	8240	8240	8240	8240	0
523	20230607	112900	153400400	8240	8240	8240	8240	0
524	20230607	112800	153400400	8240	8240	8240	8240	0
525	20230607	112700	153400400	8240	8240	8240	8240	0
526	20230607	112600	153400400	8240	8240	8240	8240	0
527	20230607	112500	153400400	8240	8240	8240	8240	1
528	20230607	112400	153392160	8200	8200	8200	8200	0
529	20230607	112300	153392160	8200	8200	8200	8200	0
530	20230607	112200	153392160	8200	8200	8200	8200	0
531	20230607	112100	153392160	8200	8210	8210	8200	400
532	20230607	112000	150112150	8230	8230	8230	8230	16
533	20230607	111900	149980470	8230	8230	8230	8230	8
534	20230607	111800	149914630	8230	8230	8230	8230	0
535	20230607	111700	149914630	8230	8230	8230	8230	84
536	20230607	111600	149223310	8230	8230	8230	8230	8
537	20230607	111500	149157470	8250	8250	8250	8250	0
538	20230607	111400	149157470	8250	8250	8250	8250	0
539	20230607	111300	149157470	8250	8250	8250	8250	0
540	20230607	111200	149157470	8250	8250	8250	8250	1
541	20230607	111100	149149220	8260	8260	8260	8260	0
542	20230607	111000	149149220	8260	8260	8260	8260	0
543	20230607	110900	149149220	8260	8260	8260	8260	0
544	20230607	110800	149149220	8260	8260	8260	8260	0
545	20230607	110700	149149220	8260	8260	8260	8260	0
546	20230607	110600	149149220	8260	8260	8260	8260	0
547	20230607	110500	149149220	8260	8260	8260	8260	0
548	20230607	110400	149149220	8260	8260	8260	8260	0
549	20230607	110300	149149220	8260	8260	8260	8260	0
550	20230607	110200	149149220	8260	8260	8260	8260	0
551	20230607	110100	149149220	8260	8260	8260	8260	0
552	20230607	110000	149149220	8260	8260	8260	8260	0
553	20230607	105900	149149220	8260	8260	8260	8260	0
554	20230607	105800	149149220	8260	8260	8260	8260	0
555	20230607	105700	149149220	8260	8260	8260	8260	0
556	20230607	105600	149149220	8260	8260	8260	8260	0
557	20230607	105500	149149220	8260	8260	8260	8260	0
558	20230607	105400	149149220	8260	8260	8260	8260	0
559	20230607	105300	149149220	8260	8260	8260	8260	0
560	20230607	105200	149149220	8260	8250	8260	8250	100
561	20230607	105100	148323410	8250	8250	8250	8250	0
562	20230607	105000	148323410	8250	8250	8250	8250	0
563	20230607	104900	148323410	8250	8250	8250	8250	0
564	20230607	104800	148323410	8250	8250	8250	8250	0
565	20230607	104700	148323410	8250	8250	8250	8250	0
566	20230607	104600	148323410	8250	8250	8250	8250	0
567	20230607	104500	148323410	8250	8250	8250	8250	1
568	20230607	104400	148315160	8220	8220	8220	8220	19
569	20230607	104300	148158980	8260	8260	8260	8260	0
570	20230607	104200	148158980	8260	8260	8260	8260	0
571	20230607	104100	148158980	8260	8260	8260	8260	0
572	20230607	104000	148158980	8260	8260	8260	8260	0
573	20230607	103900	148158980	8260	8260	8260	8260	0
574	20230607	103800	148158980	8260	8260	8260	8260	0
575	20230607	103700	148158980	8260	8260	8260	8260	0
576	20230607	103600	148158980	8260	8260	8260	8260	0
577	20230607	103500	148158980	8260	8260	8260	8260	0
578	20230607	103400	148158980	8260	8260	8260	8260	0
579	20230607	103300	148158980	8260	8260	8260	8260	0
580	20230607	103200	148158980	8260	8260	8260	8260	0
581	20230607	103100	148158980	8260	8260	8260	8260	0
582	20230607	103000	148158980	8260	8260	8260	8260	0
583	20230607	102900	148158980	8260	8260	8260	8260	0
584	20230607	102800	148158980	8260	8260	8260	8260	0
585	20230607	102700	148158980	8260	8260	8260	8260	0
586	20230607	102600	148158980	8260	8260	8260	8260	0
587	20230607	102500	148158980	8260	8260	8260	8260	0
588	20230607	102400	148158980	8260	8260	8260	8260	0
589	20230607	102300	148158980	8260	8260	8260	8260	0
590	20230607	102200	148158980	8260	8260	8260	8260	0
591	20230607	102100	148158980	8260	8260	8260	8260	0
592	20230607	102000	148158980	8260	8260	8260	8260	0
593	20230607	101900	148158980	8260	8260	8260	8260	0
594	20230607	101800	148158980	8260	8260	8260	8260	0
595	20230607	101700	148158980	8260	8260	8260	8260	0
596	20230607	101600	148158980	8260	8260	8260	8260	0
597	20230607	101500	148158980	8260	8260	8260	8260	0
598	20230607	101400	148158980	8260	8260	8260	8260	0
599	20230607	101300	148158980	8260	8260	8260	8260	0
600	20230607	101200	148158980	8260	8260	8260	8260	0
601	20230607	101100	148158980	8260	8260	8260	8260	0
602	20230607	101000	148158980	8260	8250	8260	8250	2
603	20230607	100900	148142470	8270	8270	8270	8270	0
604	20230607	100800	148142470	8270	8260	8270	8260	2
605	20230607	100700	148125940	8270	8230	8270	8230	12
606	20230607	100600	148026780	8260	8220	8260	8220	76
607	20230607	100500	147400370	8210	8210	8210	8210	0
608	20230607	100400	147400370	8210	8210	8210	8210	0
609	20230607	100300	147400370	8210	8210	8210	8210	0
610	20230607	100200	147400370	8210	8210	8210	8210	0
611	20230607	100100	147400370	8210	8210	8210	8210	0
612	20230607	100000	147400370	8210	8210	8210	8210	0
613	20230607	095900	147400370	8210	8210	8210	8210	0
614	20230607	095800	147400370	8210	8210	8210	8210	0
615	20230607	095700	147400370	8210	8210	8210	8210	0
616	20230607	095600	147400370	8210	8210	8210	8210	0
617	20230607	095500	147400370	8210	8190	8210	8190	1131
618	20230607	095400	138115220	8190	8190	8190	8190	56
619	20230607	095300	137656580	8190	8190	8190	8190	3
620	20230607	095200	137632010	8200	8200	8200	8200	2
621	20230607	095100	137615610	8200	8200	8200	8200	1
622	20230607	095000	137607410	8200	8200	8200	8200	1808
623	20230607	094900	122781810	8210	8210	8210	8210	1
624	20230607	094800	122773600	8200	8200	8200	8200	0
625	20230607	094700	122773600	8200	8210	8210	8200	201
626	20230607	094600	121125390	8200	8200	8200	8200	202
627	20230607	094500	119468990	8210	8210	8210	8210	80
628	20230607	094400	118812190	8210	8210	8210	8210	0
629	20230607	094300	118812190	8210	8210	8210	8210	1
630	20230607	094200	118803980	8210	8210	8210	8210	0
631	20230607	094100	118803980	8210	8190	8210	8190	43
632	20230607	094000	118451280	8180	8180	8180	8180	74
633	20230607	093900	117845960	8180	8170	8180	8170	158
634	20230607	093800	116553770	8180	8180	8180	8180	0
635	20230607	093700	116553770	8180	8180	8180	8180	0
636	20230607	093600	116553770	8180	8180	8180	8180	450
637	20230607	093500	112872770	8170	8170	8170	8170	0
638	20230607	093400	112872770	8170	8160	8170	8160	2179
639	20230607	093300	95081860	8150	8150	8150	8150	0
640	20230607	093200	95081860	8150	8150	8150	8150	3000
641	20230607	093100	70631860	8150	8150	8150	8150	0
642	20230607	093000	70631860	8150	8150	8150	8150	0
643	20230607	092900	70631860	8150	8150	8150	8150	0
644	20230607	092800	70631860	8150	8150	8150	8150	0
645	20230607	092700	70631860	8150	8150	8150	8150	0
646	20230607	092600	70631860	8150	8150	8150	8150	0
647	20230607	092500	70631860	8150	8150	8150	8150	0
648	20230607	092400	70631860	8150	8150	8150	8150	0
649	20230607	092300	70631860	8150	8150	8150	8150	331
650	20230607	092200	67934210	8150	8150	8150	8150	1
651	20230607	092100	67926060	8130	8130	8130	8130	0
652	20230607	092000	67926060	8130	8130	8130	8130	0
653	20230607	091900	67926060	8130	8130	8130	8130	0
654	20230607	091800	67926060	8130	8130	8130	8130	0
655	20230607	091700	67926060	8130	8130	8130	8130	2194
656	20230607	091600	50088840	8130	8130	8130	8130	2
657	20230607	091500	50072580	8130	8130	8130	8130	850
658	20230607	091400	43162080	8130	8130	8130	8130	1
659	20230607	091300	43153950	8120	8120	8120	8120	0
660	20230607	091200	43153950	8120	8120	8120	8120	19
661	20230607	091100	42999670	8130	8130	8130	8130	0
662	20230607	091000	42999670	8130	8120	8130	8120	972
663	20230607	090900	35097490	8120	8120	8120	8120	0
664	20230607	090800	35097490	8120	8120	8120	8120	0
665	20230607	090700	35097490	8120	8120	8120	8120	676
666	20230607	090600	29608370	8140	8140	8140	8140	0
667	20230607	090500	29608370	8140	8140	8140	8140	0
668	20230607	090400	29608370	8140	8140	8140	8140	0
669	20230607	090300	29608370	8140	8120	8140	8120	607
670	20230607	090200	24668870	8120	8120	8120	8120	2704
671	20230607	090100	2712390	8140	8140	8140	8140	10
672	20230607	090000	2630990	8130	8120	8130	8120	324