KissMeData/372910/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	1002891310	5290	5290	5290	5290	3354
3	20230608	203900	1002891310	5290	5290	5290	5290	0
4	20230608	203800	1002891310	5290	5290	5290	5290	0
5	20230608	203700	1002891310	5290	5290	5290	5290	0
6	20230608	203600	1002891310	5290	5290	5290	5290	0
7	20230608	203500	1002891310	5290	5290	5290	5290	0
8	20230608	203400	1002891310	5290	5290	5290	5290	0
9	20230608	203300	1002891310	5290	5290	5290	5290	0
10	20230608	203200	1002891310	5290	5290	5290	5290	0
11	20230608	203100	1002891310	5290	5290	5290	5290	0
12	20230608	203000	1002891310	5290	5290	5290	5290	0
13	20230608	202900	1002891310	5290	5290	5290	5290	0
14	20230608	202800	1002891310	5290	5290	5290	5290	0
15	20230608	202700	1002891310	5290	5290	5290	5290	0
16	20230608	202600	1002891310	5290	5290	5290	5290	0
17	20230608	202500	1002891310	5290	5290	5290	5290	0
18	20230608	202400	1002891310	5290	5290	5290	5290	0
19	20230608	202300	1002891310	5290	5290	5290	5290	0
20	20230608	202200	1002891310	5290	5290	5290	5290	0
21	20230608	202100	1002891310	5290	5290	5290	5290	0
22	20230608	202000	1002891310	5290	5290	5290	5290	0
23	20230608	201900	1002891310	5290	5290	5290	5290	0
24	20230608	201800	1002891310	5290	5290	5290	5290	0
25	20230608	201700	1002891310	5290	5290	5290	5290	0
26	20230608	201600	1002891310	5290	5290	5290	5290	0
27	20230608	201500	1002891310	5290	5290	5290	5290	0
28	20230608	201400	1002891310	5290	5290	5290	5290	0
29	20230608	201300	1002891310	5290	5290	5290	5290	0
30	20230608	201200	1002891310	5290	5290	5290	5290	0
31	20230608	201100	1002891310	5290	5290	5290	5290	0
32	20230608	201000	1002891310	5290	5290	5290	5290	3354
33	20230608	200900	1002891310	5290	5290	5290	5290	0
34	20230608	200800	1002891310	5290	5290	5290	5290	0
35	20230608	200700	1002891310	5290	5290	5290	5290	0
36	20230608	200600	1002891310	5290	5290	5290	5290	0
37	20230608	200500	1002891310	5290	5290	5290	5290	0
38	20230608	200400	1002891310	5290	5290	5290	5290	0
39	20230608	200300	1002891310	5290	5290	5290	5290	0
40	20230608	200200	1002891310	5290	5290	5290	5290	0
41	20230608	200100	1002891310	5290	5290	5290	5290	0
42	20230608	200000	1002891310	5290	5290	5290	5290	0
43	20230608	195900	1002891310	5290	5290	5290	5290	0
44	20230608	195800	1002891310	5290	5290	5290	5290	0
45	20230608	195700	1002891310	5290	5290	5290	5290	0
46	20230608	195600	1002891310	5290	5290	5290	5290	0
47	20230608	195500	1002891310	5290	5290	5290	5290	0
48	20230608	195400	1002891310	5290	5290	5290	5290	0
49	20230608	195300	1002891310	5290	5290	5290	5290	0
50	20230608	195200	1002891310	5290	5290	5290	5290	0
51	20230608	195100	1002891310	5290	5290	5290	5290	0
52	20230608	195000	1002891310	5290	5290	5290	5290	0
53	20230608	194900	1002891310	5290	5290	5290	5290	0
54	20230608	194800	1002891310	5290	5290	5290	5290	0
55	20230608	194700	1002891310	5290	5290	5290	5290	0
56	20230608	194600	1002891310	5290	5290	5290	5290	0
57	20230608	194500	1002891310	5290	5290	5290	5290	0
58	20230608	194400	1002891310	5290	5290	5290	5290	0
59	20230608	194300	1002891310	5290	5290	5290	5290	0
60	20230608	194200	1002891310	5290	5290	5290	5290	0
61	20230608	194100	1002891310	5290	5290	5290	5290	0
62	20230608	194000	1002891310	5290	5290	5290	5290	3354
63	20230608	193900	1002891310	5290	5290	5290	5290	0
64	20230608	193800	1002891310	5290	5290	5290	5290	0
65	20230608	193700	1002891310	5290	5290	5290	5290	0
66	20230608	193600	1002891310	5290	5290	5290	5290	0
67	20230608	193500	1002891310	5290	5290	5290	5290	0
68	20230608	193400	1002891310	5290	5290	5290	5290	0
69	20230608	193300	1002891310	5290	5290	5290	5290	0
70	20230608	193200	1002891310	5290	5290	5290	5290	0
71	20230608	193100	1002891310	5290	5290	5290	5290	0
72	20230608	193000	1002891310	5290	5290	5290	5290	0
73	20230608	192900	1002891310	5290	5290	5290	5290	0
74	20230608	192800	1002891310	5290	5290	5290	5290	0
75	20230608	192700	1002891310	5290	5290	5290	5290	0
76	20230608	192600	1002891310	5290	5290	5290	5290	0
77	20230608	192500	1002891310	5290	5290	5290	5290	0
78	20230608	192400	1002891310	5290	5290	5290	5290	0
79	20230608	192300	1002891310	5290	5290	5290	5290	0
80	20230608	192200	1002891310	5290	5290	5290	5290	0
81	20230608	192100	1002891310	5290	5290	5290	5290	0
82	20230608	192000	1002891310	5290	5290	5290	5290	0
83	20230608	191900	1002891310	5290	5290	5290	5290	0
84	20230608	191800	1002891310	5290	5290	5290	5290	0
85	20230608	191700	1002891310	5290	5290	5290	5290	0
86	20230608	191600	1002891310	5290	5290	5290	5290	0
87	20230608	191500	1002891310	5290	5290	5290	5290	0
88	20230608	191400	1002891310	5290	5290	5290	5290	0
89	20230608	191300	1002891310	5290	5290	5290	5290	0
90	20230608	191200	1002891310	5290	5290	5290	5290	0
91	20230608	191100	1002891310	5290	5290	5290	5290	0
92	20230608	191000	1002891310	5290	5290	5290	5290	3354
93	20230608	190900	1002891310	5290	5290	5290	5290	0
94	20230608	190800	1002891310	5290	5290	5290	5290	0
95	20230608	190700	1002891310	5290	5290	5290	5290	0
96	20230608	190600	1002891310	5290	5290	5290	5290	0
97	20230608	190500	1002891310	5290	5290	5290	5290	0
98	20230608	190400	1002891310	5290	5290	5290	5290	0
99	20230608	190300	1002891310	5290	5290	5290	5290	0
100	20230608	190200	1002891310	5290	5290	5290	5290	0
101	20230608	190100	1002891310	5290	5290	5290	5290	0
102	20230608	190000	1002891310	5290	5290	5290	5290	0
103	20230608	185900	1002891310	5290	5290	5290	5290	0
104	20230608	185800	1002891310	5290	5290	5290	5290	0
105	20230608	185700	1002891310	5290	5290	5290	5290	0
106	20230608	185600	1002891310	5290	5290	5290	5290	0
107	20230608	185500	1002891310	5290	5290	5290	5290	0
108	20230608	185400	1002891310	5290	5290	5290	5290	0
109	20230608	185300	1002891310	5290	5290	5290	5290	0
110	20230608	185200	1002891310	5290	5290	5290	5290	0
111	20230608	185100	1002891310	5290	5290	5290	5290	0
112	20230608	185000	1002891310	5290	5290	5290	5290	0
113	20230608	184900	1002891310	5290	5290	5290	5290	0
114	20230608	184800	1002891310	5290	5290	5290	5290	0
115	20230608	184700	1002891310	5290	5290	5290	5290	0
116	20230608	184600	1002891310	5290	5290	5290	5290	0
117	20230608	184500	1002891310	5290	5290	5290	5290	0
118	20230608	184400	1002891310	5290	5290	5290	5290	0
119	20230608	184300	1002891310	5290	5290	5290	5290	0
120	20230608	184200	1002891310	5290	5290	5290	5290	0
121	20230608	184100	1002891310	5290	5290	5290	5290	0
122	20230608	184000	1002891310	5290	5290	5290	5290	3354
123	20230608	183900	1002891310	5290	5290	5290	5290	0
124	20230608	183800	1002891310	5290	5290	5290	5290	0
125	20230608	183700	1002891310	5290	5290	5290	5290	0
126	20230608	183600	1002891310	5290	5290	5290	5290	0
127	20230608	183500	1002891310	5290	5290	5290	5290	0
128	20230608	183400	1002891310	5290	5290	5290	5290	0
129	20230608	183300	1002891310	5290	5290	5290	5290	0
130	20230608	183200	1002891310	5290	5290	5290	5290	0
131	20230608	183100	1002891310	5290	5290	5290	5290	0
132	20230608	183000	1002891310	5290	5290	5290	5290	0
133	20230608	182900	1002891310	5290	5290	5290	5290	0
134	20230608	182800	1002891310	5290	5290	5290	5290	0
135	20230608	182700	1002891310	5290	5290	5290	5290	0
136	20230608	182600	1002891310	5290	5290	5290	5290	0
137	20230608	182500	1002891310	5290	5290	5290	5290	0
138	20230608	182400	1002891310	5290	5290	5290	5290	0
139	20230608	182300	1002891310	5290	5290	5290	5290	0
140	20230608	182200	1002891310	5290	5290	5290	5290	0
141	20230608	182100	1002891310	5290	5290	5290	5290	0
142	20230608	182000	1002891310	5290	5290	5290	5290	0
143	20230608	181900	1002891310	5290	5290	5290	5290	0
144	20230608	181800	1002891310	5290	5290	5290	5290	0
145	20230608	181700	1002891310	5290	5290	5290	5290	0
146	20230608	181600	1002891310	5290	5290	5290	5290	0
147	20230608	181500	1002891310	5290	5290	5290	5290	0
148	20230608	181400	1002891310	5290	5290	5290	5290	0
149	20230608	181300	1002891310	5290	5290	5290	5290	0
150	20230608	181200	1002891310	5290	5290	5290	5290	0
151	20230608	181100	1002891310	5290	5290	5290	5290	0
152	20230608	181000	1002891310	5290	5290	5290	5290	3354
153	20230608	180900	1002891310	5290	5290	5290	5290	0
154	20230608	180800	1002891310	5290	5290	5290	5290	0
155	20230608	180700	1002891310	5290	5290	5290	5290	0
156	20230608	180600	1002891310	5290	5290	5290	5290	0
157	20230608	180500	1002891310	5290	5290	5290	5290	0
158	20230608	180400	1002891310	5290	5290	5290	5290	0
159	20230608	180300	1002891310	5290	5290	5290	5290	0
160	20230608	180200	1002891310	5290	5290	5290	5290	0
161	20230608	180100	1002891310	5290	5290	5290	5290	0
162	20230608	180000	1002891310	5290	5290	5290	5290	0
163	20230608	175900	1002891310	5290	5290	5290	5290	0
164	20230608	175800	1002891310	5290	5290	5290	5290	0
165	20230608	175700	1002891310	5290	5290	5290	5290	0
166	20230608	175600	1002891310	5290	5290	5290	5290	0
167	20230608	175500	1002891310	5290	5290	5290	5290	0
168	20230608	175400	1002891310	5290	5290	5290	5290	0
169	20230608	175300	1002891310	5290	5290	5290	5290	0
170	20230608	175200	1002891310	5290	5290	5290	5290	0
171	20230608	175100	1002891310	5290	5290	5290	5290	0
172	20230608	175000	1002891310	5290	5290	5290	5290	0
173	20230608	174900	1002891310	5290	5290	5290	5290	0
174	20230608	174800	1002891310	5290	5290	5290	5290	0
175	20230608	174700	1002891310	5290	5290	5290	5290	0
176	20230608	174600	1002891310	5290	5290	5290	5290	0
177	20230608	174500	1002891310	5290	5290	5290	5290	0
178	20230608	174400	1002891310	5290	5290	5290	5290	0
179	20230608	174300	1002891310	5290	5290	5290	5290	0
180	20230608	174200	1002891310	5290	5290	5290	5290	0
181	20230608	174100	1002891310	5290	5290	5290	5290	0
182	20230608	174000	1002891310	5290	5290	5290	5290	3354
183	20230608	173900	1002891310	5290	5290	5290	5290	0
184	20230608	173800	1002891310	5290	5290	5290	5290	0
185	20230608	173700	1002891310	5290	5290	5290	5290	0
186	20230608	173600	1002891310	5290	5290	5290	5290	0
187	20230608	173500	1002891310	5290	5290	5290	5290	0
188	20230608	173400	1002891310	5290	5290	5290	5290	0
189	20230608	173300	1002891310	5290	5290	5290	5290	0
190	20230608	173200	1002891310	5290	5290	5290	5290	0
191	20230608	173100	1002891310	5290	5290	5290	5290	0
192	20230608	173000	1002891310	5290	5290	5290	5290	0
193	20230608	172900	1002891310	5290	5290	5290	5290	0
194	20230608	172800	1002891310	5290	5290	5290	5290	0
195	20230608	172700	1002891310	5290	5290	5290	5290	0
196	20230608	172600	1002891310	5290	5290	5290	5290	0
197	20230608	172500	1002891310	5290	5290	5290	5290	0
198	20230608	172400	1002891310	5290	5290	5290	5290	0
199	20230608	172300	1002891310	5290	5290	5290	5290	0
200	20230608	172200	1002891310	5290	5290	5290	5290	0
201	20230608	172100	1002891310	5290	5290	5290	5290	0
202	20230608	172000	1002891310	5290	5290	5290	5290	0
203	20230608	171900	1002891310	5290	5290	5290	5290	0
204	20230608	171800	1002891310	5290	5290	5290	5290	0
205	20230608	171700	1002891310	5290	5290	5290	5290	0
206	20230608	171600	1002891310	5290	5290	5290	5290	0
207	20230608	171500	1002891310	5290	5290	5290	5290	0
208	20230608	171400	1002891310	5290	5290	5290	5290	0
209	20230608	171300	1002891310	5290	5290	5290	5290	0
210	20230608	171200	1002891310	5290	5290	5290	5290	0
211	20230608	171100	1002891310	5290	5290	5290	5290	0
212	20230608	171000	1002891310	5290	5290	5290	5290	3354
213	20230608	170900	1002891310	5290	5290	5290	5290	0
214	20230608	170800	1002891310	5290	5290	5290	5290	0
215	20230608	170700	1002891310	5290	5290	5290	5290	0
216	20230608	170600	1002891310	5290	5290	5290	5290	0
217	20230608	170500	1002891310	5290	5290	5290	5290	0
218	20230608	170400	1002891310	5290	5290	5290	5290	0
219	20230608	170300	1002891310	5290	5290	5290	5290	0
220	20230608	170200	1002891310	5290	5290	5290	5290	0
221	20230608	170100	1002891310	5290	5290	5290	5290	0
222	20230608	170000	1002891310	5290	5290	5290	5290	0
223	20230608	165900	1002891310	5290	5290	5290	5290	0
224	20230608	165800	1002891310	5290	5290	5290	5290	0
225	20230608	165700	1002891310	5290	5290	5290	5290	0
226	20230608	165600	1002891310	5290	5290	5290	5290	0
227	20230608	165500	1002891310	5290	5290	5290	5290	0
228	20230608	165400	1002891310	5290	5290	5290	5290	0
229	20230608	165300	1002891310	5290	5290	5290	5290	0
230	20230608	165200	1002891310	5290	5290	5290	5290	0
231	20230608	165100	1002891310	5290	5290	5290	5290	0
232	20230608	165000	1002891310	5290	5290	5290	5290	0
233	20230608	164900	1002891310	5290	5290	5290	5290	0
234	20230608	164800	1002891310	5290	5290	5290	5290	0
235	20230608	164700	1002891310	5290	5290	5290	5290	0
236	20230608	164600	1002891310	5290	5290	5290	5290	0
237	20230608	164500	1002891310	5290	5290	5290	5290	0
238	20230608	164400	1002891310	5290	5290	5290	5290	0
239	20230608	164300	1002891310	5290	5290	5290	5290	0
240	20230608	164200	1002891310	5290	5290	5290	5290	0
241	20230608	164100	1002891310	5290	5290	5290	5290	0
242	20230608	164000	1002891310	5290	5290	5290	5290	3354
243	20230608	163900	1002891310	5290	5290	5290	5290	0
244	20230608	163800	1002891310	5290	5290	5290	5290	0
245	20230608	163700	1002891310	5290	5290	5290	5290	0
246	20230608	163600	1002891310	5290	5290	5290	5290	0
247	20230608	163500	1002891310	5290	5290	5290	5290	0
248	20230608	163400	1002891310	5290	5290	5290	5290	0
249	20230608	163300	1002891310	5290	5290	5290	5290	0
250	20230608	163200	1002891310	5290	5290	5290	5290	0
251	20230608	163100	1002891310	5290	5290	5290	5290	0
252	20230608	163000	1002891310	5290	5290	5290	5290	0
253	20230608	162900	1002891310	5290	5290	5290	5290	0
254	20230608	162800	1002891310	5290	5290	5290	5290	0
255	20230608	162700	1002891310	5290	5290	5290	5290	0
256	20230608	162600	1002891310	5290	5290	5290	5290	0
257	20230608	162500	1002891310	5290	5290	5290	5290	0
258	20230608	162400	1002891310	5290	5290	5290	5290	0
259	20230608	162300	1002891310	5290	5290	5290	5290	0
260	20230608	162200	1002891310	5290	5290	5290	5290	0
261	20230608	162100	1002891310	5290	5290	5290	5290	0
262	20230608	162000	1002891310	5290	5290	5290	5290	0
263	20230608	161900	1002891310	5290	5290	5290	5290	0
264	20230608	161800	1002891310	5290	5290	5290	5290	0
265	20230608	161700	1002891310	5290	5290	5290	5290	0
266	20230608	161600	1002891310	5290	5290	5290	5290	0
267	20230608	161500	1002891310	5290	5290	5290	5290	0
268	20230608	161400	1002891310	5290	5290	5290	5290	0
269	20230608	161300	1002891310	5290	5290	5290	5290	0
270	20230608	161200	1002891310	5290	5290	5290	5290	0
271	20230608	161100	1002891310	5290	5290	5290	5290	0
272	20230608	161000	1002891310	5290	5290	5290	5290	3354
273	20230608	160900	1002891310	5290	5290	5290	5290	0
274	20230608	160800	1002891310	5290	5290	5290	5290	0
275	20230608	160700	1002891310	5290	5290	5290	5290	0
276	20230608	160600	1002891310	5290	5290	5290	5290	0
277	20230608	160500	1002891310	5290	5290	5290	5290	0
278	20230608	160400	1002891310	5290	5290	5290	5290	0
279	20230608	160300	1002891310	5290	5290	5290	5290	0
280	20230608	160200	1002891310	5290	5290	5290	5290	0
281	20230608	160100	1002891310	5290	5290	5290	5290	0
282	20230608	160000	1002891310	5290	5290	5290	5290	0
283	20230608	155900	1002891310	5290	5290	5290	5290	0
284	20230608	155800	1002891310	5290	5290	5290	5290	0
285	20230608	155700	1002891310	5290	5290	5290	5290	0
286	20230608	155600	1002891310	5290	5290	5290	5290	0
287	20230608	155500	1002891310	5290	5290	5290	5290	0
288	20230608	155400	1002891310	5290	5290	5290	5290	0
289	20230608	155300	1002891310	5290	5290	5290	5290	0
290	20230608	155200	1002891310	5290	5290	5290	5290	0
291	20230608	155100	1002891310	5290	5290	5290	5290	0
292	20230608	155000	1002891310	5290	5290	5290	5290	0
293	20230608	154900	1002891310	5290	5290	5290	5290	0
294	20230608	154800	1002891310	5290	5290	5290	5290	0
295	20230608	154700	1002891310	5290	5290	5290	5290	0
296	20230608	154600	1002891310	5290	5290	5290	5290	0
297	20230608	154500	1002891310	5290	5290	5290	5290	0
298	20230608	154400	1002891310	5290	5290	5290	5290	0
299	20230608	154300	1002891310	5290	5290	5290	5290	0
300	20230608	154200	1002891310	5290	5290	5290	5290	0
301	20230608	154100	1002891310	5290	5290	5290	5290	0
302	20230608	154000	1002891310	5290	5290	5290	5290	3354
303	20230608	153900	1002891310	5290	5290	5290	5290	0
304	20230608	153800	1002891310	5290	5290	5290	5290	0
305	20230608	153700	1002891310	5290	5290	5290	5290	0
306	20230608	153600	1002891310	5290	5290	5290	5290	0
307	20230608	153500	1002891310	5290	5290	5290	5290	0
308	20230608	153400	1002891310	5290	5290	5290	5290	0
309	20230608	153300	1002891310	5290	5290	5290	5290	0
310	20230608	153200	1002891310	5290	5290	5290	5290	0
311	20230608	153100	1002891310	5290	5290	5290	5290	0
312	20230608	153000	1002891310	5290	5290	5290	5290	3354
313	20230608	152900	985148650	5290	5290	5290	5290	0
314	20230608	152800	985148650	5290	5290	5290	5290	0
315	20230608	152700	985148650	5290	5290	5290	5290	0
316	20230608	152600	985148650	5290	5290	5290	5290	0
317	20230608	152500	985148650	5290	5290	5290	5290	0
318	20230608	152400	985148650	5290	5290	5290	5290	0
319	20230608	152300	985148650	5290	5290	5290	5290	0
320	20230608	152200	985148650	5290	5290	5290	5290	0
321	20230608	152100	985148650	5290	5290	5290	5290	0
322	20230608	152000	985148650	5290	5290	5290	5290	0
323	20230608	151900	985148650	5290	5300	5310	5290	191
324	20230608	151800	984136190	5300	5290	5300	5290	240
325	20230608	151700	982866190	5290	5280	5290	5280	367
326	20230608	151600	980927750	5280	5300	5310	5280	1430
327	20230608	151500	973371500	5290	5290	5290	5290	5
328	20230608	151400	973345050	5310	5310	5310	5310	15
329	20230608	151300	973265400	5310	5290	5310	5290	931
330	20230608	151200	968339380	5300	5310	5310	5300	4358
331	20230608	151100	945216510	5310	5310	5310	5310	83
332	20230608	151000	944775780	5310	5300	5310	5300	175
333	20230608	150900	943847280	5310	5310	5310	5310	465
334	20230608	150800	941378130	5300	5300	5300	5300	1462
335	20230608	150700	933629530	5300	5300	5310	5290	376
336	20230608	150600	931637690	5310	5300	5310	5300	197
337	20230608	150500	930591690	5300	5320	5320	5300	1533
338	20230608	150400	922460790	5320	5320	5320	5320	200
339	20230608	150300	921396790	5320	5300	5320	5300	1472
340	20230608	150200	913582550	5300	5310	5310	5300	223
341	20230608	150100	912399700	5320	5310	5320	5310	193
342	20230608	150000	911372990	5310	5310	5310	5310	62
343	20230608	145900	911043770	5310	5310	5310	5310	92
344	20230608	145800	910555250	5280	5300	5300	5280	327
345	20230608	145700	908822730	5290	5290	5290	5280	4283
346	20230608	145600	886179790	5300	5320	5320	5290	4133
347	20230608	145500	864302360	5300	5340	5340	5300	8435
348	20230608	145400	819517660	5340	5350	5350	5340	1027
349	20230608	145300	814033060	5360	5360	5360	5360	0
350	20230608	145200	814033060	5360	5360	5360	5360	0
351	20230608	145100	814033060	5360	5360	5360	5360	40
352	20230608	145000	813818660	5360	5350	5360	5350	100
353	20230608	144900	813282930	5350	5350	5350	5340	745
354	20230608	144800	809303100	5360	5360	5360	5360	400
355	20230608	144700	807159100	5340	5340	5340	5340	0
356	20230608	144600	807159100	5340	5340	5340	5340	500
357	20230608	144500	804489100	5340	5340	5340	5340	0
358	20230608	144400	804489100	5340	5370	5370	5340	687
359	20230608	144300	800819500	5370	5360	5370	5360	55
360	20230608	144200	800524650	5360	5360	5360	5360	53
361	20230608	144100	800240570	5360	5360	5360	5360	6
362	20230608	144000	800208410	5330	5330	5330	5330	50
363	20230608	143900	799941910	5330	5380	5380	5330	8432
364	20230608	143800	754904090	5380	5380	5380	5380	0
365	20230608	143700	754904090	5380	5380	5380	5380	0
366	20230608	143600	754904090	5380	5380	5380	5380	0
367	20230608	143500	754904090	5380	5380	5380	5380	0
368	20230608	143400	754904090	5380	5380	5380	5380	0
369	20230608	143300	754904090	5380	5380	5380	5380	0
370	20230608	143200	754904090	5380	5380	5380	5380	0
371	20230608	143100	754904090	5380	5380	5380	5380	0
372	20230608	143000	754904090	5380	5360	5380	5350	252
373	20230608	142900	753553860	5360	5360	5360	5360	0
374	20230608	142800	753553860	5360	5360	5360	5360	248
375	20230608	142700	752224580	5360	5360	5360	5360	591
376	20230608	142600	749056820	5360	5380	5380	5360	418
377	20230608	142500	746814040	5380	5380	5380	5380	0
378	20230608	142400	746814040	5380	5380	5380	5380	22
379	20230608	142300	746695680	5390	5390	5390	5390	0
380	20230608	142200	746695680	5390	5390	5390	5390	0
381	20230608	142100	746695680	5390	5390	5390	5370	12
382	20230608	142000	746631200	5390	5390	5390	5390	0
383	20230608	141900	746631200	5390	5390	5390	5390	0
384	20230608	141800	746631200	5390	5390	5390	5390	0
385	20230608	141700	746631200	5390	5390	5390	5390	0
386	20230608	141600	746631200	5390	5400	5400	5370	379
387	20230608	141500	744595920	5370	5400	5400	5370	1638
388	20230608	141400	735759560	5400	5380	5400	5380	133
389	20230608	141300	735044000	5400	5380	5400	5380	51
390	20230608	141200	734769600	5400	5380	5400	5380	303
391	20230608	141100	733139440	5400	5400	5400	5400	0
392	20230608	141000	733139440	5400	5380	5400	5380	3
393	20230608	140900	733123280	5400	5390	5400	5390	28
394	20230608	140800	732972350	5400	5390	5400	5390	765
395	20230608	140700	728848990	5390	5410	5410	5390	662
396	20230608	140600	725271210	5410	5370	5440	5370	1851
397	20230608	140500	715258200	5380	5380	5380	5380	13
398	20230608	140400	715188260	5360	5370	5370	5360	1519
399	20230608	140300	707045390	5370	5380	5380	5370	60
400	20230608	140200	706722740	5380	5370	5380	5370	330
401	20230608	140100	704948360	5370	5370	5370	5370	51
402	20230608	140000	704674490	5370	5370	5370	5370	106
403	20230608	135900	704105270	5370	5370	5370	5370	0
404	20230608	135800	704105270	5370	5370	5370	5370	6
405	20230608	135700	704073050	5380	5390	5390	5370	117
406	20230608	135600	703444490	5360	5390	5390	5360	196
407	20230608	135500	702390200	5360	5390	5390	5360	599
408	20230608	135400	699178870	5390	5390	5390	5390	20
409	20230608	135300	699071070	5390	5390	5390	5390	3
410	20230608	135200	699054900	5350	5410	5410	5350	3763
411	20230608	135100	678820990	5420	5380	5420	5380	887
412	20230608	135000	674025720	5380	5370	5390	5370	1037
413	20230608	134900	668447030	5360	5370	5380	5360	112
414	20230608	134800	667845400	5370	5370	5370	5370	1349
415	20230608	134700	660601270	5400	5360	5400	5360	573
416	20230608	134600	657513200	5390	5410	5410	5350	979
417	20230608	134500	652266180	5440	5440	5440	5440	0
418	20230608	134400	652266180	5440	5360	5440	5350	1677
419	20230608	134300	643211750	5360	5360	5360	5360	35
420	20230608	134200	643024150	5340	5350	5350	5340	100
421	20230608	134100	642490050	5340	5350	5380	5340	1421
422	20230608	134000	634897330	5340	5340	5340	5340	1938
423	20230608	133900	624548410	5350	5350	5350	5350	1
424	20230608	133800	624543060	5360	5360	5360	5360	1
425	20230608	133700	624537700	5370	5370	5370	5350	57
426	20230608	133600	624232710	5350	5350	5350	5350	173
427	20230608	133500	623307160	5380	5360	5380	5360	596
428	20230608	133400	620112580	5340	5350	5350	5340	1026
429	20230608	133300	614631990	5350	5350	5350	5350	356
430	20230608	133200	612727390	5350	5350	5350	5350	0
431	20230608	133100	612727390	5350	5360	5360	5350	1252
432	20230608	133000	606023670	5350	5340	5350	5340	309
433	20230608	132900	604370820	5340	5350	5350	5340	2068
434	20230608	132800	593325700	5350	5360	5360	5350	2678
435	20230608	132700	578998200	5360	5380	5380	5350	6415
436	20230608	132600	544606900	5380	5380	5380	5380	39
437	20230608	132500	544397080	5380	5380	5380	5380	0
438	20230608	132400	544397080	5380	5380	5380	5380	10
439	20230608	132300	544343280	5380	5380	5380	5380	136
440	20230608	132200	543611600	5370	5370	5370	5370	0
441	20230608	132100	543611600	5370	5370	5370	5370	690
442	20230608	132000	539906300	5370	5380	5380	5370	13
443	20230608	131900	539836460	5380	5380	5380	5380	159
444	20230608	131800	538981040	5380	5380	5380	5380	0
445	20230608	131700	538981040	5380	5380	5380	5380	180
446	20230608	131600	538012640	5380	5380	5380	5380	2142
447	20230608	131500	526488680	5380	5380	5380	5380	1884
448	20230608	131400	516352760	5380	5380	5380	5380	0
449	20230608	131300	516352760	5380	5380	5380	5380	51
450	20230608	131200	516078380	5380	5400	5400	5380	3405
451	20230608	131100	497736750	5400	5400	5400	5400	17
452	20230608	131000	497644950	5400	5410	5410	5390	3238
453	20230608	130900	480168820	5410	5420	5420	5410	224
454	20230608	130800	478954750	5420	5420	5420	5420	101
455	20230608	130700	478407330	5440	5440	5440	5440	5
456	20230608	130600	478380130	5420	5440	5450	5420	148
457	20230608	130500	477576750	5430	5430	5430	5430	30
458	20230608	130400	477413850	5430	5430	5430	5430	0
459	20230608	130300	477413850	5430	5430	5430	5430	10
460	20230608	130200	477359550	5430	5430	5430	5430	0
461	20230608	130100	477359550	5430	5430	5430	5430	0
462	20230608	130000	477359550	5430	5430	5430	5430	0
463	20230608	125900	477359550	5430	5430	5430	5430	0
464	20230608	125800	477359550	5430	5430	5430	5430	9
465	20230608	125700	477310680	5430	5430	5430	5430	0
466	20230608	125600	477310680	5430	5430	5430	5430	0
467	20230608	125500	477310680	5430	5430	5430	5430	0
468	20230608	125400	477310680	5430	5430	5430	5430	0
469	20230608	125300	477310680	5430	5430	5430	5430	0
470	20230608	125200	477310680	5430	5430	5430	5430	0
471	20230608	125100	477310680	5430	5430	5430	5430	0
472	20230608	125000	477310680	5430	5430	5430	5430	0
473	20230608	124900	477310680	5430	5430	5430	5430	22
474	20230608	124800	477191220	5430	5430	5430	5430	3
475	20230608	124700	477174930	5430	5430	5430	5430	106
476	20230608	124600	476599350	5430	5430	5430	5430	213
477	20230608	124500	475442760	5430	5430	5430	5430	0
478	20230608	124400	475442760	5430	5430	5430	5430	0
479	20230608	124300	475442760	5430	5430	5430	5430	0
480	20230608	124200	475442760	5430	5430	5430	5430	18
481	20230608	124100	475345020	5450	5450	5450	5450	0
482	20230608	124000	475345020	5450	5450	5450	5450	20
483	20230608	123900	475236020	5450	5450	5450	5450	1
484	20230608	123800	475230570	5450	5450	5450	5450	0
485	20230608	123700	475230570	5450	5450	5450	5450	1
486	20230608	123600	475225120	5430	5430	5430	5430	25
487	20230608	123500	475089370	5430	5430	5430	5430	100
488	20230608	123400	474546370	5430	5430	5430	5430	1
489	20230608	123300	474540940	5430	5430	5430	5430	0
490	20230608	123200	474540940	5430	5430	5430	5430	0
491	20230608	123100	474540940	5430	5430	5430	5430	0
492	20230608	123000	474540940	5430	5440	5440	5430	367
493	20230608	122900	472546640	5440	5440	5440	5440	28
494	20230608	122800	472394320	5450	5430	5450	5430	110
495	20230608	122700	471796820	5430	5430	5430	5430	0
496	20230608	122600	471796820	5430	5430	5430	5430	0
497	20230608	122500	471796820	5430	5450	5450	5430	201
498	20230608	122400	470704770	5430	5440	5440	5430	455
499	20230608	122300	468232000	5440	5440	5440	5440	5
500	20230608	122200	468204800	5450	5450	5450	5450	1
501	20230608	122100	468199350	5430	5430	5430	5430	0
502	20230608	122000	468199350	5430	5440	5440	5430	13
503	20230608	121900	468128640	5450	5450	5450	5450	1
504	20230608	121800	468123190	5430	5430	5430	5430	120
505	20230608	121700	467471590	5440	5440	5440	5430	255
506	20230608	121600	466086100	5440	5440	5440	5440	0
507	20230608	121500	466086100	5440	5440	5440	5440	0
508	20230608	121400	466086100	5440	5430	5440	5430	49
509	20230608	121300	465819550	5430	5430	5430	5430	0
510	20230608	121200	465819550	5430	5420	5430	5420	106
511	20230608	121100	465244020	5430	5430	5430	5430	0
512	20230608	121000	465244020	5430	5430	5430	5430	42
513	20230608	120900	465015960	5430	5430	5430	5430	1
514	20230608	120800	465010530	5440	5440	5440	5440	5
515	20230608	120700	464983330	5430	5430	5430	5430	0
516	20230608	120600	464983330	5430	5430	5430	5430	0
517	20230608	120500	464983330	5430	5430	5430	5430	400
518	20230608	120400	462811330	5450	5450	5450	5450	1
519	20230608	120300	462805880	5440	5440	5440	5440	0
520	20230608	120200	462805880	5440	5440	5440	5440	0
521	20230608	120100	462805880	5440	5440	5440	5440	1
522	20230608	120000	462800440	5430	5430	5430	5430	100
523	20230608	115900	462257440	5430	5430	5430	5430	0
524	20230608	115800	462257440	5430	5430	5430	5430	0
525	20230608	115700	462257440	5430	5430	5430	5430	100
526	20230608	115600	461714440	5430	5450	5450	5430	175
527	20230608	115500	460760710	5450	5440	5450	5440	472
528	20230608	115400	458192930	5440	5440	5440	5440	8
529	20230608	115300	458149410	5450	5450	5450	5450	564
530	20230608	115200	455075610	5440	5440	5440	5440	86
531	20230608	115100	454607770	5440	5440	5440	5440	0
532	20230608	115000	454607770	5440	5440	5440	5440	1
533	20230608	114900	454602330	5430	5430	5430	5430	853
534	20230608	114800	449970540	5430	5430	5430	5430	0
535	20230608	114700	449970540	5430	5430	5430	5430	1
536	20230608	114600	449965110	5430	5430	5430	5430	0
537	20230608	114500	449965110	5430	5430	5430	5430	50
538	20230608	114400	449693610	5430	5430	5430	5430	0
539	20230608	114300	449693610	5430	5430	5430	5430	0
540	20230608	114200	449693610	5430	5430	5430	5430	0
541	20230608	114100	449693610	5430	5430	5430	5430	0
542	20230608	114000	449693610	5430	5430	5430	5430	0
543	20230608	113900	449693610	5430	5430	5430	5430	0
544	20230608	113800	449693610	5430	5430	5430	5430	0
545	20230608	113700	449693610	5430	5430	5430	5430	0
546	20230608	113600	449693610	5430	5430	5430	5430	50
547	20230608	113500	449422110	5430	5430	5430	5430	0
548	20230608	113400	449422110	5430	5430	5430	5430	0
549	20230608	113300	449422110	5430	5420	5430	5420	2000
550	20230608	113200	438566220	5420	5420	5420	5420	0
551	20230608	113100	438566220	5420	5420	5420	5420	2
552	20230608	113000	438555380	5400	5400	5400	5400	0
553	20230608	112900	438555380	5400	5400	5400	5400	280
554	20230608	112800	437043380	5400	5400	5400	5400	0
555	20230608	112700	437043380	5400	5400	5400	5400	0
556	20230608	112600	437043380	5400	5400	5400	5400	0
557	20230608	112500	437043380	5400	5400	5400	5400	0
558	20230608	112400	437043380	5400	5400	5400	5400	0
559	20230608	112300	437043380	5400	5400	5400	5400	637
560	20230608	112200	433603580	5420	5420	5420	5420	80
561	20230608	112100	433169980	5420	5420	5420	5420	14
562	20230608	112000	433094100	5420	5420	5420	5420	10
563	20230608	111900	433039900	5410	5410	5410	5410	40
564	20230608	111800	432823500	5430	5420	5430	5420	61
565	20230608	111700	432492870	5420	5420	5420	5420	13
566	20230608	111600	432422410	5400	5400	5400	5400	0
567	20230608	111500	432422410	5400	5400	5400	5400	0
568	20230608	111400	432422410	5400	5400	5400	5400	96
569	20230608	111300	431904010	5400	5400	5400	5400	0
570	20230608	111200	431904010	5400	5410	5410	5400	567
571	20230608	111100	428842050	5400	5410	5410	5400	5000
572	20230608	111000	401841420	5410	5410	5410	5410	58
573	20230608	110900	401527640	5400	5420	5420	5400	1964
574	20230608	110800	390906590	5430	5440	5440	5430	97
575	20230608	110700	390379270	5440	5440	5440	5440	201
576	20230608	110600	389285830	5440	5440	5440	5440	122
577	20230608	110500	388622150	5440	5440	5440	5440	0
578	20230608	110400	388622150	5440	5440	5440	5440	19
579	20230608	110300	388518790	5440	5440	5440	5440	0
580	20230608	110200	388518790	5440	5440	5440	5440	4
581	20230608	110100	388497030	5440	5440	5440	5440	1547
582	20230608	110000	380081350	5440	5440	5440	5440	10
583	20230608	105900	380026950	5420	5430	5430	5420	82
584	20230608	105800	379582480	5440	5440	5440	5440	30
585	20230608	105700	379419280	5440	5420	5440	5420	101
586	20230608	105600	378871840	5410	5420	5420	5410	20
587	20230608	105500	378763580	5410	5410	5410	5410	0
588	20230608	105400	378763580	5410	5410	5410	5410	0
589	20230608	105300	378763580	5410	5410	5410	5410	50
590	20230608	105200	378493080	5410	5410	5410	5410	10
591	20230608	105100	378438980	5410	5440	5440	5410	2
592	20230608	105000	378428130	5440	5410	5440	5410	41
593	20230608	104900	378206290	5410	5410	5410	5410	5
594	20230608	104800	378179240	5410	5410	5410	5410	0
595	20230608	104700	378179240	5410	5410	5410	5410	3000
596	20230608	104600	361949240	5410	5410	5410	5410	240
597	20230608	104500	360650840	5400	5400	5400	5400	0
598	20230608	104400	360650840	5400	5440	5440	5400	336
599	20230608	104300	358830580	5440	5440	5440	5440	0
600	20230608	104200	358830580	5440	5440	5440	5440	5
601	20230608	104100	358803380	5440	5440	5440	5440	0
602	20230608	104000	358803380	5440	5440	5450	5440	309
603	20230608	103900	357121390	5440	5440	5440	5440	103
604	20230608	103800	356561070	5430	5420	5430	5420	80
605	20230608	103700	356126870	5420	5410	5420	5410	959
606	20230608	103600	350931320	5400	5400	5400	5400	0
607	20230608	103500	350931320	5400	5410	5420	5400	42
608	20230608	103400	350704240	5420	5420	5420	5420	20
609	20230608	103300	350595840	5420	5410	5420	5410	2
610	20230608	103200	350585010	5420	5400	5420	5390	1142
611	20230608	103100	344424210	5430	5430	5430	5430	1
612	20230608	103000	344418780	5420	5420	5420	5420	0
613	20230608	102900	344418780	5420	5420	5420	5400	120
614	20230608	102800	343768400	5420	5420	5420	5420	100
615	20230608	102700	343226400	5420	5420	5420	5420	10
616	20230608	102600	343172200	5420	5420	5420	5420	0
617	20230608	102500	343172200	5420	5400	5420	5400	512
618	20230608	102400	340407360	5400	5400	5400	5400	81
619	20230608	102300	339969960	5400	5400	5400	5400	20
620	20230608	102200	339861960	5390	5390	5390	5390	0
621	20230608	102100	339861960	5390	5390	5390	5390	0
622	20230608	102000	339861960	5390	5390	5390	5390	288
623	20230608	101900	338309640	5400	5400	5400	5390	211
624	20230608	101800	337171350	5400	5400	5400	5400	0
625	20230608	101700	337171350	5400	5400	5400	5400	1
626	20230608	101600	337165950	5400	5400	5400	5400	0
627	20230608	101500	337165950	5400	5410	5410	5400	65
628	20230608	101400	336814620	5420	5420	5420	5420	69
629	20230608	101300	336440640	5420	5420	5420	5420	55
630	20230608	101200	336142540	5420	5420	5420	5420	66
631	20230608	101100	335784820	5390	5390	5390	5390	5
632	20230608	101000	335757870	5390	5390	5390	5390	2
633	20230608	100900	335747090	5390	5390	5390	5390	207
634	20230608	100800	334631360	5390	5390	5390	5390	221
635	20230608	100700	333440170	5390	5410	5410	5390	776
636	20230608	100600	329251590	5410	5410	5410	5410	95
637	20230608	100500	328737640	5410	5390	5410	5390	73
638	20230608	100400	328343010	5390	5390	5400	5390	57
639	20230608	100300	328035770	5390	5390	5390	5390	658
640	20230608	100200	324489150	5390	5400	5400	5390	4250
641	20230608	100100	301571140	5390	5390	5390	5390	722
642	20230608	100000	297679560	5390	5410	5420	5390	130
643	20230608	095900	296978200	5400	5400	5400	5400	490
644	20230608	095800	294332200	5400	5400	5400	5400	0
645	20230608	095700	294332200	5400	5410	5420	5400	2152
646	20230608	095600	282708260	5420	5430	5430	5420	168
647	20230608	095500	281797050	5440	5420	5440	5420	81
648	20230608	095400	281357470	5420	5420	5420	5420	11
649	20230608	095300	281297850	5430	5430	5430	5430	35
650	20230608	095200	281107800	5430	5430	5430	5430	259
651	20230608	095100	279701430	5400	5400	5400	5400	0
652	20230608	095000	279701430	5400	5400	5400	5400	0
653	20230608	094900	279701430	5400	5400	5400	5400	0
654	20230608	094800	279701430	5400	5410	5410	5400	780
655	20230608	094700	275483830	5420	5420	5420	5410	3405
656	20230608	094600	257058820	5440	5440	5440	5440	0
657	20230608	094500	257058820	5440	5440	5440	5440	0
658	20230608	094400	257058820	5440	5440	5440	5440	0
659	20230608	094300	257058820	5440	5440	5440	5440	0
660	20230608	094200	257058820	5440	5440	5440	5440	100
661	20230608	094100	256514820	5430	5430	5430	5410	398
662	20230608	094000	254358210	5430	5430	5430	5430	49
663	20230608	093900	254092140	5430	5420	5430	5420	294
664	20230608	093800	252498050	5450	5450	5450	5450	0
665	20230608	093700	252498050	5450	5450	5450	5450	0
666	20230608	093600	252498050	5450	5450	5450	5450	185
667	20230608	093500	251489800	5420	5420	5420	5420	301
668	20230608	093400	249858380	5420	5450	5460	5420	2907
669	20230608	093300	234042400	5450	5430	5450	5430	1380
670	20230608	093200	226538460	5440	5440	5440	5440	48
671	20230608	093100	226277340	5450	5460	5460	5440	593
672	20230608	093000	223042850	5480	5490	5490	5450	718
673	20230608	092900	219108530	5480	5440	5490	5440	1981
674	20230608	092800	208270920	5440	5420	5440	5420	968
675	20230608	092700	203005580	5420	5420	5420	5420	50
676	20230608	092600	202734580	5420	5420	5420	5420	665
677	20230608	092500	199130280	5440	5420	5440	5420	5518
678	20230608	092400	169175910	5410	5430	5430	5410	1642
679	20230608	092300	160276690	5420	5420	5420	5420	1201
680	20230608	092200	153767270	5430	5430	5430	5430	107
681	20230608	092100	153186260	5430	5430	5440	5410	257
682	20230608	092000	151791600	5430	5430	5430	5430	16
683	20230608	091900	151704720	5440	5440	5440	5440	4
684	20230608	091800	151682960	5400	5400	5400	5400	216
685	20230608	091700	150516560	5400	5440	5450	5400	4079
686	20230608	091600	128429340	5430	5420	5430	5420	739
687	20230608	091500	124418770	5400	5400	5420	5400	999
688	20230608	091400	119008760	5400	5410	5410	5400	651
689	20230608	091300	115490340	5400	5380	5400	5380	1715
690	20230608	091200	106236940	5380	5370	5380	5370	127
691	20230608	091100	105553710	5370	5370	5370	5370	752
692	20230608	091000	101515470	5370	5370	5390	5360	1060
693	20230608	090900	95827670	5370	5390	5390	5370	377
694	20230608	090800	93800280	5400	5400	5400	5400	40
695	20230608	090700	93584280	5400	5370	5400	5370	219
696	20230608	090600	92403900	5370	5370	5390	5370	1364
697	20230608	090500	85077290	5400	5400	5400	5380	1930
698	20230608	090400	74688180	5400	5370	5400	5370	2546
699	20230608	090300	60996630	5370	5380	5380	5370	268
700	20230608	090200	59556130	5370	5380	5380	5370	862
701	20230608	090100	54918580	5390	5370	5390	5360	2751
702	20230608	090000	40154750	5360	5410	5410	5360	5996