KissMeData/100790/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204500	503990450	5340	5340	5340	5340	6778
3	20230616	204400	503990450	5340	5340	5340	5340	0
4	20230616	204300	503990450	5340	5340	5340	5340	0
5	20230616	204200	503990450	5340	5340	5340	5340	0
6	20230616	204100	503990450	5340	5340	5340	5340	0
7	20230616	204000	503990450	5340	5340	5340	5340	0
8	20230616	203900	503990450	5340	5340	5340	5340	0
9	20230616	203800	503990450	5340	5340	5340	5340	0
10	20230616	203700	503990450	5340	5340	5340	5340	0
11	20230616	203600	503990450	5340	5340	5340	5340	0
12	20230616	203500	503990450	5340	5340	5340	5340	0
13	20230616	203400	503990450	5340	5340	5340	5340	0
14	20230616	203300	503990450	5340	5340	5340	5340	0
15	20230616	203200	503990450	5340	5340	5340	5340	0
16	20230616	203100	503990450	5340	5340	5340	5340	0
17	20230616	203000	503990450	5340	5340	5340	5340	0
18	20230616	202900	503990450	5340	5340	5340	5340	0
19	20230616	202800	503990450	5340	5340	5340	5340	0
20	20230616	202700	503990450	5340	5340	5340	5340	0
21	20230616	202600	503990450	5340	5340	5340	5340	0
22	20230616	202500	503990450	5340	5340	5340	5340	0
23	20230616	202400	503990450	5340	5340	5340	5340	0
24	20230616	202300	503990450	5340	5340	5340	5340	0
25	20230616	202200	503990450	5340	5340	5340	5340	0
26	20230616	202100	503990450	5340	5340	5340	5340	0
27	20230616	202000	503990450	5340	5340	5340	5340	0
28	20230616	201900	503990450	5340	5340	5340	5340	0
29	20230616	201800	503990450	5340	5340	5340	5340	0
30	20230616	201700	503990450	5340	5340	5340	5340	0
31	20230616	201600	503990450	5340	5340	5340	5340	0
32	20230616	201500	503990450	5340	5340	5340	5340	6778
33	20230616	201400	503990450	5340	5340	5340	5340	0
34	20230616	201300	503990450	5340	5340	5340	5340	0
35	20230616	201200	503990450	5340	5340	5340	5340	0
36	20230616	201100	503990450	5340	5340	5340	5340	0
37	20230616	201000	503990450	5340	5340	5340	5340	0
38	20230616	200900	503990450	5340	5340	5340	5340	0
39	20230616	200800	503990450	5340	5340	5340	5340	0
40	20230616	200700	503990450	5340	5340	5340	5340	0
41	20230616	200600	503990450	5340	5340	5340	5340	0
42	20230616	200500	503990450	5340	5340	5340	5340	0
43	20230616	200400	503990450	5340	5340	5340	5340	0
44	20230616	200300	503990450	5340	5340	5340	5340	0
45	20230616	200200	503990450	5340	5340	5340	5340	0
46	20230616	200100	503990450	5340	5340	5340	5340	0
47	20230616	200000	503990450	5340	5340	5340	5340	0
48	20230616	195900	503990450	5340	5340	5340	5340	0
49	20230616	195800	503990450	5340	5340	5340	5340	0
50	20230616	195700	503990450	5340	5340	5340	5340	0
51	20230616	195600	503990450	5340	5340	5340	5340	0
52	20230616	195500	503990450	5340	5340	5340	5340	0
53	20230616	195400	503990450	5340	5340	5340	5340	0
54	20230616	195300	503990450	5340	5340	5340	5340	0
55	20230616	195200	503990450	5340	5340	5340	5340	0
56	20230616	195100	503990450	5340	5340	5340	5340	0
57	20230616	195000	503990450	5340	5340	5340	5340	0
58	20230616	194900	503990450	5340	5340	5340	5340	0
59	20230616	194800	503990450	5340	5340	5340	5340	0
60	20230616	194700	503990450	5340	5340	5340	5340	0
61	20230616	194600	503990450	5340	5340	5340	5340	0
62	20230616	194500	503990450	5340	5340	5340	5340	6778
63	20230616	194400	503990450	5340	5340	5340	5340	0
64	20230616	194300	503990450	5340	5340	5340	5340	0
65	20230616	194200	503990450	5340	5340	5340	5340	0
66	20230616	194100	503990450	5340	5340	5340	5340	0
67	20230616	194000	503990450	5340	5340	5340	5340	0
68	20230616	193900	503990450	5340	5340	5340	5340	0
69	20230616	193800	503990450	5340	5340	5340	5340	0
70	20230616	193700	503990450	5340	5340	5340	5340	0
71	20230616	193600	503990450	5340	5340	5340	5340	0
72	20230616	193500	503990450	5340	5340	5340	5340	0
73	20230616	193400	503990450	5340	5340	5340	5340	0
74	20230616	193300	503990450	5340	5340	5340	5340	0
75	20230616	193200	503990450	5340	5340	5340	5340	0
76	20230616	193100	503990450	5340	5340	5340	5340	0
77	20230616	193000	503990450	5340	5340	5340	5340	0
78	20230616	192900	503990450	5340	5340	5340	5340	0
79	20230616	192800	503990450	5340	5340	5340	5340	0
80	20230616	192700	503990450	5340	5340	5340	5340	0
81	20230616	192600	503990450	5340	5340	5340	5340	0
82	20230616	192500	503990450	5340	5340	5340	5340	0
83	20230616	192400	503990450	5340	5340	5340	5340	0
84	20230616	192300	503990450	5340	5340	5340	5340	0
85	20230616	192200	503990450	5340	5340	5340	5340	0
86	20230616	192100	503990450	5340	5340	5340	5340	0
87	20230616	192000	503990450	5340	5340	5340	5340	0
88	20230616	191900	503990450	5340	5340	5340	5340	0
89	20230616	191800	503990450	5340	5340	5340	5340	0
90	20230616	191700	503990450	5340	5340	5340	5340	0
91	20230616	191600	503990450	5340	5340	5340	5340	0
92	20230616	191500	503990450	5340	5340	5340	5340	6778
93	20230616	191400	503990450	5340	5340	5340	5340	0
94	20230616	191300	503990450	5340	5340	5340	5340	0
95	20230616	191200	503990450	5340	5340	5340	5340	0
96	20230616	191100	503990450	5340	5340	5340	5340	0
97	20230616	191000	503990450	5340	5340	5340	5340	0
98	20230616	190900	503990450	5340	5340	5340	5340	0
99	20230616	190800	503990450	5340	5340	5340	5340	0
100	20230616	190700	503990450	5340	5340	5340	5340	0
101	20230616	190600	503990450	5340	5340	5340	5340	0
102	20230616	190500	503990450	5340	5340	5340	5340	0
103	20230616	190400	503990450	5340	5340	5340	5340	0
104	20230616	190300	503990450	5340	5340	5340	5340	0
105	20230616	190200	503990450	5340	5340	5340	5340	0
106	20230616	190100	503990450	5340	5340	5340	5340	0
107	20230616	190000	503990450	5340	5340	5340	5340	0
108	20230616	185900	503990450	5340	5340	5340	5340	0
109	20230616	185800	503990450	5340	5340	5340	5340	0
110	20230616	185700	503990450	5340	5340	5340	5340	0
111	20230616	185600	503990450	5340	5340	5340	5340	0
112	20230616	185500	503990450	5340	5340	5340	5340	0
113	20230616	185400	503990450	5340	5340	5340	5340	0
114	20230616	185300	503990450	5340	5340	5340	5340	0
115	20230616	185200	503990450	5340	5340	5340	5340	0
116	20230616	185100	503990450	5340	5340	5340	5340	0
117	20230616	185000	503990450	5340	5340	5340	5340	0
118	20230616	184900	503990450	5340	5340	5340	5340	0
119	20230616	184800	503990450	5340	5340	5340	5340	0
120	20230616	184700	503990450	5340	5340	5340	5340	0
121	20230616	184600	503990450	5340	5340	5340	5340	0
122	20230616	184500	503990450	5340	5340	5340	5340	6778
123	20230616	184400	503990450	5340	5340	5340	5340	0
124	20230616	184300	503990450	5340	5340	5340	5340	0
125	20230616	184200	503990450	5340	5340	5340	5340	0
126	20230616	184100	503990450	5340	5340	5340	5340	0
127	20230616	184000	503990450	5340	5340	5340	5340	0
128	20230616	183900	503990450	5340	5340	5340	5340	0
129	20230616	183800	503990450	5340	5340	5340	5340	0
130	20230616	183700	503990450	5340	5340	5340	5340	0
131	20230616	183600	503990450	5340	5340	5340	5340	0
132	20230616	183500	503990450	5340	5340	5340	5340	0
133	20230616	183400	503990450	5340	5340	5340	5340	0
134	20230616	183300	503990450	5340	5340	5340	5340	0
135	20230616	183200	503990450	5340	5340	5340	5340	0
136	20230616	183100	503990450	5340	5340	5340	5340	0
137	20230616	183000	503990450	5340	5340	5340	5340	0
138	20230616	182900	503990450	5340	5340	5340	5340	0
139	20230616	182800	503990450	5340	5340	5340	5340	0
140	20230616	182700	503990450	5340	5340	5340	5340	0
141	20230616	182600	503990450	5340	5340	5340	5340	0
142	20230616	182500	503990450	5340	5340	5340	5340	0
143	20230616	182400	503990450	5340	5340	5340	5340	0
144	20230616	182300	503990450	5340	5340	5340	5340	0
145	20230616	182200	503990450	5340	5340	5340	5340	0
146	20230616	182100	503990450	5340	5340	5340	5340	0
147	20230616	182000	503990450	5340	5340	5340	5340	0
148	20230616	181900	503990450	5340	5340	5340	5340	0
149	20230616	181800	503990450	5340	5340	5340	5340	0
150	20230616	181700	503990450	5340	5340	5340	5340	0
151	20230616	181600	503990450	5340	5340	5340	5340	0
152	20230616	181500	503990450	5340	5340	5340	5340	6778
153	20230616	181400	503990450	5340	5340	5340	5340	0
154	20230616	181300	503990450	5340	5340	5340	5340	0
155	20230616	181200	503990450	5340	5340	5340	5340	0
156	20230616	181100	503990450	5340	5340	5340	5340	0
157	20230616	181000	503990450	5340	5340	5340	5340	0
158	20230616	180900	503990450	5340	5340	5340	5340	0
159	20230616	180800	503990450	5340	5340	5340	5340	0
160	20230616	180700	503990450	5340	5340	5340	5340	0
161	20230616	180600	503990450	5340	5340	5340	5340	0
162	20230616	180500	503990450	5340	5340	5340	5340	0
163	20230616	180400	503990450	5340	5340	5340	5340	0
164	20230616	180300	503990450	5340	5340	5340	5340	0
165	20230616	180200	503990450	5340	5340	5340	5340	0
166	20230616	180100	503990450	5340	5340	5340	5340	0
167	20230616	180000	503990450	5340	5340	5340	5340	0
168	20230616	175900	503990450	5340	5340	5340	5340	0
169	20230616	175800	503990450	5340	5340	5340	5340	0
170	20230616	175700	503990450	5340	5340	5340	5340	0
171	20230616	175600	503990450	5340	5340	5340	5340	0
172	20230616	175500	503990450	5340	5340	5340	5340	0
173	20230616	175400	503990450	5340	5340	5340	5340	0
174	20230616	175300	503990450	5340	5340	5340	5340	0
175	20230616	175200	503990450	5340	5340	5340	5340	0
176	20230616	175100	503990450	5340	5340	5340	5340	0
177	20230616	175000	503990450	5340	5340	5340	5340	0
178	20230616	174900	503990450	5340	5340	5340	5340	0
179	20230616	174800	503990450	5340	5340	5340	5340	0
180	20230616	174700	503990450	5340	5340	5340	5340	0
181	20230616	174600	503990450	5340	5340	5340	5340	0
182	20230616	174500	503990450	5340	5340	5340	5340	6778
183	20230616	174400	503990450	5340	5340	5340	5340	0
184	20230616	174300	503990450	5340	5340	5340	5340	0
185	20230616	174200	503990450	5340	5340	5340	5340	0
186	20230616	174100	503990450	5340	5340	5340	5340	0
187	20230616	174000	503990450	5340	5340	5340	5340	0
188	20230616	173900	503990450	5340	5340	5340	5340	0
189	20230616	173800	503990450	5340	5340	5340	5340	0
190	20230616	173700	503990450	5340	5340	5340	5340	0
191	20230616	173600	503990450	5340	5340	5340	5340	0
192	20230616	173500	503990450	5340	5340	5340	5340	0
193	20230616	173400	503990450	5340	5340	5340	5340	0
194	20230616	173300	503990450	5340	5340	5340	5340	0
195	20230616	173200	503990450	5340	5340	5340	5340	0
196	20230616	173100	503990450	5340	5340	5340	5340	0
197	20230616	173000	503990450	5340	5340	5340	5340	0
198	20230616	172900	503990450	5340	5340	5340	5340	0
199	20230616	172800	503990450	5340	5340	5340	5340	0
200	20230616	172700	503990450	5340	5340	5340	5340	0
201	20230616	172600	503990450	5340	5340	5340	5340	0
202	20230616	172500	503990450	5340	5340	5340	5340	0
203	20230616	172400	503990450	5340	5340	5340	5340	0
204	20230616	172300	503990450	5340	5340	5340	5340	0
205	20230616	172200	503990450	5340	5340	5340	5340	0
206	20230616	172100	503990450	5340	5340	5340	5340	0
207	20230616	172000	503990450	5340	5340	5340	5340	0
208	20230616	171900	503990450	5340	5340	5340	5340	0
209	20230616	171800	503990450	5340	5340	5340	5340	0
210	20230616	171700	503990450	5340	5340	5340	5340	0
211	20230616	171600	503990450	5340	5340	5340	5340	0
212	20230616	171500	503990450	5340	5340	5340	5340	6778
213	20230616	171400	503990450	5340	5340	5340	5340	0
214	20230616	171300	503990450	5340	5340	5340	5340	0
215	20230616	171200	503990450	5340	5340	5340	5340	0
216	20230616	171100	503990450	5340	5340	5340	5340	0
217	20230616	171000	503990450	5340	5340	5340	5340	0
218	20230616	170900	503990450	5340	5340	5340	5340	0
219	20230616	170800	503990450	5340	5340	5340	5340	0
220	20230616	170700	503990450	5340	5340	5340	5340	0
221	20230616	170600	503990450	5340	5340	5340	5340	0
222	20230616	170500	503990450	5340	5340	5340	5340	0
223	20230616	170400	503990450	5340	5340	5340	5340	0
224	20230616	170300	503990450	5340	5340	5340	5340	0
225	20230616	170200	503990450	5340	5340	5340	5340	0
226	20230616	170100	503990450	5340	5340	5340	5340	0
227	20230616	170000	503990450	5340	5340	5340	5340	0
228	20230616	165900	503990450	5340	5340	5340	5340	0
229	20230616	165800	503990450	5340	5340	5340	5340	0
230	20230616	165700	503990450	5340	5340	5340	5340	0
231	20230616	165600	503990450	5340	5340	5340	5340	0
232	20230616	165500	503990450	5340	5340	5340	5340	0
233	20230616	165400	503990450	5340	5340	5340	5340	0
234	20230616	165300	503990450	5340	5340	5340	5340	0
235	20230616	165200	503990450	5340	5340	5340	5340	0
236	20230616	165100	503990450	5340	5340	5340	5340	0
237	20230616	165000	503990450	5340	5340	5340	5340	0
238	20230616	164900	503990450	5340	5340	5340	5340	0
239	20230616	164800	503990450	5340	5340	5340	5340	0
240	20230616	164700	503990450	5340	5340	5340	5340	0
241	20230616	164600	503990450	5340	5340	5340	5340	0
242	20230616	164500	503990450	5340	5340	5340	5340	6778
243	20230616	164400	503990450	5340	5340	5340	5340	0
244	20230616	164300	503990450	5340	5340	5340	5340	0
245	20230616	164200	503990450	5340	5340	5340	5340	0
246	20230616	164100	503990450	5340	5340	5340	5340	0
247	20230616	164000	503990450	5340	5340	5340	5340	0
248	20230616	163900	503990450	5340	5340	5340	5340	0
249	20230616	163800	503990450	5340	5340	5340	5340	0
250	20230616	163700	503990450	5340	5340	5340	5340	0
251	20230616	163600	503990450	5340	5340	5340	5340	0
252	20230616	163500	503990450	5340	5340	5340	5340	0
253	20230616	163400	503990450	5340	5340	5340	5340	0
254	20230616	163300	503990450	5340	5340	5340	5340	0
255	20230616	163200	503990450	5340	5340	5340	5340	0
256	20230616	163100	503990450	5340	5340	5340	5340	0
257	20230616	163000	503990450	5340	5340	5340	5340	0
258	20230616	162900	503990450	5340	5340	5340	5340	0
259	20230616	162800	503990450	5340	5340	5340	5340	0
260	20230616	162700	503990450	5340	5340	5340	5340	0
261	20230616	162600	503990450	5340	5340	5340	5340	0
262	20230616	162500	503990450	5340	5340	5340	5340	0
263	20230616	162400	503990450	5340	5340	5340	5340	0
264	20230616	162300	503990450	5340	5340	5340	5340	0
265	20230616	162200	503990450	5340	5340	5340	5340	0
266	20230616	162100	503990450	5340	5340	5340	5340	0
267	20230616	162000	503990450	5340	5340	5340	5340	0
268	20230616	161900	503990450	5340	5340	5340	5340	0
269	20230616	161800	503990450	5340	5340	5340	5340	0
270	20230616	161700	503990450	5340	5340	5340	5340	0
271	20230616	161600	503990450	5340	5340	5340	5340	0
272	20230616	161500	503990450	5340	5340	5340	5340	6778
273	20230616	161400	503990450	5340	5340	5340	5340	0
274	20230616	161300	503990450	5340	5340	5340	5340	0
275	20230616	161200	503990450	5340	5340	5340	5340	0
276	20230616	161100	503990450	5340	5340	5340	5340	0
277	20230616	161000	503990450	5340	5340	5340	5340	0
278	20230616	160900	503990450	5340	5340	5340	5340	0
279	20230616	160800	503990450	5340	5340	5340	5340	0
280	20230616	160700	503990450	5340	5340	5340	5340	0
281	20230616	160600	503990450	5340	5340	5340	5340	0
282	20230616	160500	503990450	5340	5340	5340	5340	0
283	20230616	160400	503990450	5340	5340	5340	5340	0
284	20230616	160300	503990450	5340	5340	5340	5340	0
285	20230616	160200	503990450	5340	5340	5340	5340	0
286	20230616	160100	503990450	5340	5340	5340	5340	0
287	20230616	160000	503990450	5340	5340	5340	5340	0
288	20230616	155900	503990450	5340	5340	5340	5340	0
289	20230616	155800	503990450	5340	5340	5340	5340	0
290	20230616	155700	503990450	5340	5340	5340	5340	0
291	20230616	155600	503990450	5340	5340	5340	5340	0
292	20230616	155500	503990450	5340	5340	5340	5340	0
293	20230616	155400	503990450	5340	5340	5340	5340	0
294	20230616	155300	503990450	5340	5340	5340	5340	0
295	20230616	155200	503990450	5340	5340	5340	5340	0
296	20230616	155100	503990450	5340	5340	5340	5340	0
297	20230616	155000	503990450	5340	5340	5340	5340	0
298	20230616	154900	503990450	5340	5340	5340	5340	0
299	20230616	154800	503990450	5340	5340	5340	5340	0
300	20230616	154700	503990450	5340	5340	5340	5340	0
301	20230616	154600	503990450	5340	5340	5340	5340	0
302	20230616	154500	503990450	5340	5340	5340	5340	6778
303	20230616	154400	503990450	5340	5340	5340	5340	0
304	20230616	154300	503990450	5340	5340	5340	5340	0
305	20230616	154200	503990450	5340	5340	5340	5340	0
306	20230616	154100	503990450	5340	5340	5340	5340	0
307	20230616	154000	503990450	5340	5340	5340	5340	0
308	20230616	153900	503990450	5340	5340	5340	5340	0
309	20230616	153800	503990450	5340	5340	5340	5340	0
310	20230616	153700	503990450	5340	5340	5340	5340	0
311	20230616	153600	503990450	5340	5340	5340	5340	0
312	20230616	153500	503990450	5340	5340	5340	5340	0
313	20230616	153400	503990450	5340	5340	5340	5340	0
314	20230616	153300	503990450	5340	5340	5340	5340	0
315	20230616	153200	503990450	5340	5340	5340	5340	0
316	20230616	153100	503990450	5340	5340	5340	5340	0
317	20230616	153000	503990450	5340	5340	5340	5340	6778
318	20230616	152900	467795930	5300	5300	5300	5300	0
319	20230616	152800	467795930	5300	5300	5300	5300	0
320	20230616	152700	467795930	5300	5300	5300	5300	0
321	20230616	152600	467795930	5300	5300	5300	5300	0
322	20230616	152500	467795930	5300	5300	5300	5300	0
323	20230616	152400	467795930	5300	5300	5300	5300	0
324	20230616	152300	467795930	5300	5300	5300	5300	0
325	20230616	152200	467795930	5300	5300	5300	5300	0
326	20230616	152100	467795930	5300	5300	5300	5300	0
327	20230616	152000	467795930	5300	5300	5300	5300	0
328	20230616	151900	467795930	5300	5300	5300	5300	37
329	20230616	151800	467599830	5310	5290	5310	5290	13
330	20230616	151700	467531020	5300	5290	5300	5290	492
331	20230616	151600	464923520	5290	5290	5290	5290	60
332	20230616	151500	464606120	5300	5290	5300	5290	959
333	20230616	151400	459527010	5290	5290	5290	5290	693
334	20230616	151300	455861040	5290	5290	5290	5290	267
335	20230616	151200	454448610	5300	5290	5300	5290	34
336	20230616	151100	454268740	5290	5290	5290	5290	125
337	20230616	151000	453607490	5290	5290	5290	5290	45
338	20230616	150900	453369440	5290	5290	5290	5290	0
339	20230616	150800	453369440	5290	5290	5290	5290	55
340	20230616	150700	453078490	5300	5300	5300	5300	1
341	20230616	150600	453073190	5290	5280	5290	5280	459
342	20230616	150500	450647080	5290	5290	5290	5290	400
343	20230616	150400	448531080	5290	5290	5290	5290	4
344	20230616	150300	448509920	5280	5280	5280	5280	32
345	20230616	150200	448340960	5280	5280	5280	5280	4
346	20230616	150100	448319840	5280	5280	5280	5280	110
347	20230616	150000	447739040	5280	5280	5280	5280	0
348	20230616	145900	447739040	5280	5280	5280	5280	1
349	20230616	145800	447733760	5290	5290	5290	5290	5
350	20230616	145700	447707310	5280	5280	5280	5280	0
351	20230616	145600	447707310	5280	5280	5280	5280	1
352	20230616	145500	447702030	5280	5280	5280	5280	32
353	20230616	145400	447533070	5280	5280	5280	5280	0
354	20230616	145300	447533070	5280	5280	5280	5280	527
355	20230616	145200	444750510	5280	5280	5280	5280	0
356	20230616	145100	444750510	5280	5280	5280	5280	37
357	20230616	145000	444555150	5280	5280	5280	5280	200
358	20230616	144900	443499150	5270	5270	5270	5270	0
359	20230616	144800	443499150	5270	5270	5270	5270	160
360	20230616	144700	442655950	5270	5270	5270	5270	40
361	20230616	144600	442445150	5270	5270	5270	5270	283
362	20230616	144500	440953740	5280	5270	5280	5270	813
363	20230616	144400	436669220	5270	5280	5280	5270	712
364	20230616	144300	432916530	5280	5280	5280	5280	0
365	20230616	144200	432916530	5280	5280	5280	5280	500
366	20230616	144100	430276530	5290	5290	5290	5290	21
367	20230616	144000	430165440	5300	5300	5300	5300	0
368	20230616	143900	430165440	5300	5300	5300	5300	0
369	20230616	143800	430165440	5300	5300	5300	5300	0
370	20230616	143700	430165440	5300	5300	5300	5300	0
371	20230616	143600	430165440	5300	5300	5300	5300	0
372	20230616	143500	430165440	5300	5300	5300	5300	50
373	20230616	143400	429900440	5300	5300	5300	5300	0
374	20230616	143300	429900440	5300	5300	5300	5300	200
375	20230616	143200	428840440	5290	5290	5290	5290	0
376	20230616	143100	428840440	5290	5290	5290	5290	0
377	20230616	143000	428840440	5290	5290	5290	5290	1
378	20230616	142900	428835150	5290	5290	5290	5290	31
379	20230616	142800	428671160	5300	5300	5300	5300	0
380	20230616	142700	428671160	5300	5300	5300	5300	200
381	20230616	142600	427611160	5300	5300	5300	5300	0
382	20230616	142500	427611160	5300	5300	5300	5300	20
383	20230616	142400	427505160	5310	5310	5310	5310	0
384	20230616	142300	427505160	5310	5310	5310	5310	0
385	20230616	142200	427505160	5310	5300	5310	5300	202
386	20230616	142100	426434550	5300	5300	5300	5300	0
387	20230616	142000	426434550	5300	5300	5300	5300	0
388	20230616	141900	426434550	5300	5300	5300	5300	0
389	20230616	141800	426434550	5300	5300	5300	5300	20
390	20230616	141700	426328550	5300	5300	5300	5300	0
391	20230616	141600	426328550	5300	5300	5300	5300	0
392	20230616	141500	426328550	5300	5300	5300	5300	1
393	20230616	141400	426323250	5270	5270	5270	5270	0
394	20230616	141300	426323250	5270	5270	5270	5270	0
395	20230616	141200	426323250	5270	5290	5290	5270	1200
396	20230616	141100	419988620	5300	5300	5300	5300	0
397	20230616	141000	419988620	5300	5300	5300	5300	123
398	20230616	140900	419336720	5290	5290	5290	5290	0
399	20230616	140800	419336720	5290	5290	5290	5290	0
400	20230616	140700	419336720	5290	5280	5290	5280	303
401	20230616	140600	417733880	5280	5280	5280	5280	3
402	20230616	140500	417718040	5280	5280	5280	5280	93
403	20230616	140400	417227000	5270	5270	5270	5270	0
404	20230616	140300	417227000	5270	5270	5270	5270	0
405	20230616	140200	417227000	5270	5270	5270	5270	0
406	20230616	140100	417227000	5270	5270	5270	5270	0
407	20230616	140000	417227000	5270	5270	5270	5270	84
408	20230616	135900	416784320	5270	5270	5270	5270	0
409	20230616	135800	416784320	5270	5260	5270	5260	804
410	20230616	135700	412547270	5260	5260	5260	5260	100
411	20230616	135600	412021270	5260	5260	5260	5260	0
412	20230616	135500	412021270	5260	5260	5260	5260	1
413	20230616	135400	412016010	5270	5270	5270	5270	0
414	20230616	135300	412016010	5270	5270	5270	5270	0
415	20230616	135200	412016010	5270	5270	5270	5270	0
416	20230616	135100	412016010	5270	5270	5270	5270	0
417	20230616	135000	412016010	5270	5270	5270	5270	22
418	20230616	134900	411900070	5270	5270	5270	5270	1
419	20230616	134800	411894800	5270	5270	5270	5270	54
420	20230616	134700	411610220	5270	5270	5270	5270	2048
421	20230616	134600	400817260	5270	5270	5270	5270	38
422	20230616	134500	400617000	5270	5270	5270	5270	1055
423	20230616	134400	395057150	5280	5280	5280	5280	0
424	20230616	134300	395057150	5280	5280	5280	5280	527
425	20230616	134200	392274590	5280	5280	5280	5280	2540
426	20230616	134100	378863390	5290	5290	5290	5290	2718
427	20230616	134000	364485170	5290	5290	5290	5290	4
428	20230616	133900	364464010	5290	5290	5290	5290	4
429	20230616	133800	364442850	5290	5290	5290	5290	112
430	20230616	133700	363850370	5290	5290	5290	5290	6
431	20230616	133600	363818630	5300	5300	5300	5300	162
432	20230616	133500	362960030	5300	5310	5310	5300	21
433	20230616	133400	362848530	5300	5300	5300	5300	0
434	20230616	133300	362848530	5300	5300	5300	5300	10
435	20230616	133200	362795530	5300	5300	5300	5300	0
436	20230616	133100	362795530	5300	5300	5300	5300	0
437	20230616	133000	362795530	5300	5300	5300	5300	0
438	20230616	132900	362795530	5300	5300	5300	5300	7
439	20230616	132800	362758430	5300	5300	5300	5300	0
440	20230616	132700	362758430	5300	5300	5300	5300	0
441	20230616	132600	362758430	5300	5300	5300	5300	0
442	20230616	132500	362758430	5300	5300	5300	5300	0
443	20230616	132400	362758430	5300	5300	5300	5300	0
444	20230616	132300	362758430	5300	5300	5300	5300	120
445	20230616	132200	362122430	5290	5290	5290	5290	78
446	20230616	132100	361709810	5300	5300	5300	5300	1
447	20230616	132000	361704510	5300	5300	5300	5300	549
448	20230616	131900	358794810	5300	5300	5300	5300	47
449	20230616	131800	358545710	5300	5300	5310	5300	1296
450	20230616	131700	351676090	5310	5310	5310	5310	0
451	20230616	131600	351676090	5310	5310	5310	5310	0
452	20230616	131500	351676090	5310	5310	5310	5310	0
453	20230616	131400	351676090	5310	5300	5310	5300	4
454	20230616	131300	351654860	5300	5300	5300	5300	19
455	20230616	131200	351554160	5300	5300	5300	5300	0
456	20230616	131100	351554160	5300	5300	5300	5300	110
457	20230616	131000	350971160	5300	5300	5300	5300	0
458	20230616	130900	350971160	5300	5300	5300	5300	685
459	20230616	130800	347340660	5300	5300	5300	5300	222
460	20230616	130700	346164060	5300	5300	5300	5300	198
461	20230616	130600	345114660	5290	5290	5290	5290	204
462	20230616	130500	344035500	5300	5300	5300	5300	1
463	20230616	130400	344030200	5300	5300	5300	5300	877
464	20230616	130300	339382100	5310	5310	5310	5310	0
465	20230616	130200	339382100	5310	5310	5310	5310	0
466	20230616	130100	339382100	5310	5310	5310	5310	0
467	20230616	130000	339382100	5310	5310	5310	5310	0
468	20230616	125900	339382100	5310	5310	5310	5310	100
469	20230616	125800	338851100	5300	5300	5300	5300	63
470	20230616	125700	338517200	5310	5310	5310	5310	0
471	20230616	125600	338517200	5310	5310	5310	5310	1
472	20230616	125500	338511890	5290	5300	5300	5290	1740
473	20230616	125400	329302290	5300	5300	5300	5300	129
474	20230616	125300	328618590	5310	5310	5310	5310	0
475	20230616	125200	328618590	5310	5310	5310	5310	0
476	20230616	125100	328618590	5310	5310	5310	5310	0
477	20230616	125000	328618590	5310	5310	5310	5310	0
478	20230616	124900	328618590	5310	5310	5310	5310	500
479	20230616	124800	325963590	5290	5290	5290	5290	0
480	20230616	124700	325963590	5290	5300	5300	5290	8
481	20230616	124600	325921260	5300	5300	5300	5300	1
482	20230616	124500	325915960	5310	5300	5310	5300	103
483	20230616	124400	325369050	5300	5300	5300	5300	103
484	20230616	124300	324823150	5290	5290	5290	5290	0
485	20230616	124200	324823150	5290	5290	5290	5290	0
486	20230616	124100	324823150	5290	5290	5290	5290	0
487	20230616	124000	324823150	5290	5290	5290	5290	0
488	20230616	123900	324823150	5290	5290	5290	5290	0
489	20230616	123800	324823150	5290	5290	5290	5290	0
490	20230616	123700	324823150	5290	5290	5290	5290	102
491	20230616	123600	324283570	5290	5290	5290	5290	225
492	20230616	123500	323093320	5300	5300	5300	5300	25
493	20230616	123400	322960820	5290	5290	5290	5290	702
494	20230616	123300	319247240	5310	5310	5310	5310	1
495	20230616	123200	319241930	5290	5290	5290	5290	0
496	20230616	123100	319241930	5290	5290	5290	5290	94
497	20230616	123000	318744670	5290	5290	5290	5290	0
498	20230616	122900	318744670	5290	5290	5290	5290	2
499	20230616	122800	318734090	5310	5310	5310	5310	0
500	20230616	122700	318734090	5310	5310	5310	5310	2
501	20230616	122600	318723470	5290	5310	5310	5290	3099
502	20230616	122500	302309710	5310	5310	5310	5310	0
503	20230616	122400	302309710	5310	5310	5310	5310	0
504	20230616	122300	302309710	5310	5310	5310	5310	0
505	20230616	122200	302309710	5310	5320	5320	5310	553
506	20230616	122100	299370300	5320	5320	5320	5320	4
507	20230616	122000	299349020	5330	5330	5330	5330	0
508	20230616	121900	299349020	5330	5330	5330	5330	0
509	20230616	121800	299349020	5330	5330	5330	5330	282
510	20230616	121700	297845960	5310	5310	5310	5310	0
511	20230616	121600	297845960	5310	5310	5310	5310	0
512	20230616	121500	297845960	5310	5310	5310	5310	0
513	20230616	121400	297845960	5310	5310	5310	5310	0
514	20230616	121300	297845960	5310	5310	5310	5310	0
515	20230616	121200	297845960	5310	5310	5310	5310	0
516	20230616	121100	297845960	5310	5310	5310	5310	50
517	20230616	121000	297580460	5310	5310	5310	5310	0
518	20230616	120900	297580460	5310	5310	5310	5310	0
519	20230616	120800	297580460	5310	5310	5310	5310	0
520	20230616	120700	297580460	5310	5310	5310	5310	0
521	20230616	120600	297580460	5310	5310	5310	5310	0
522	20230616	120500	297580460	5310	5310	5310	5310	0
523	20230616	120400	297580460	5310	5310	5310	5310	0
524	20230616	120300	297580460	5310	5310	5310	5310	0
525	20230616	120200	297580460	5310	5310	5310	5310	0
526	20230616	120100	297580460	5310	5310	5310	5310	0
527	20230616	120000	297580460	5310	5310	5310	5310	0
528	20230616	115900	297580460	5310	5310	5310	5310	0
529	20230616	115800	297580460	5310	5310	5310	5310	0
530	20230616	115700	297580460	5310	5310	5310	5310	0
531	20230616	115600	297580460	5310	5310	5310	5310	0
532	20230616	115500	297580460	5310	5310	5310	5310	0
533	20230616	115400	297580460	5310	5310	5310	5310	0
534	20230616	115300	297580460	5310	5310	5310	5310	0
535	20230616	115200	297580460	5310	5310	5310	5310	0
536	20230616	115100	297580460	5310	5310	5310	5310	99
537	20230616	115000	297054770	5330	5330	5330	5330	0
538	20230616	114900	297054770	5330	5330	5330	5330	0
539	20230616	114800	297054770	5330	5330	5330	5330	2
540	20230616	114700	297044110	5320	5320	5320	5320	0
541	20230616	114600	297044110	5320	5320	5320	5320	0
542	20230616	114500	297044110	5320	5320	5320	5320	0
543	20230616	114400	297044110	5320	5320	5320	5320	0
544	20230616	114300	297044110	5320	5320	5320	5320	0
545	20230616	114200	297044110	5320	5320	5320	5320	0
546	20230616	114100	297044110	5320	5320	5320	5320	0
547	20230616	114000	297044110	5320	5320	5320	5320	0
548	20230616	113900	297044110	5320	5320	5320	5320	0
549	20230616	113800	297044110	5320	5320	5320	5320	1000
550	20230616	113700	291724110	5320	5320	5320	5320	0
551	20230616	113600	291724110	5320	5320	5320	5320	0
552	20230616	113500	291724110	5320	5320	5320	5320	0
553	20230616	113400	291724110	5320	5320	5320	5320	0
554	20230616	113300	291724110	5320	5320	5320	5320	0
555	20230616	113200	291724110	5320	5320	5320	5320	0
556	20230616	113100	291724110	5320	5320	5320	5320	1
557	20230616	113000	291718790	5300	5300	5300	5300	1000
558	20230616	112900	286418790	5300	5300	5300	5300	0
559	20230616	112800	286418790	5300	5300	5300	5300	0
560	20230616	112700	286418790	5300	5300	5300	5300	0
561	20230616	112600	286418790	5300	5300	5300	5300	0
562	20230616	112500	286418790	5300	5300	5300	5300	1000
563	20230616	112400	281118790	5300	5300	5300	5300	0
564	20230616	112300	281118790	5300	5300	5300	5300	0
565	20230616	112200	281118790	5300	5300	5300	5300	0
566	20230616	112100	281118790	5300	5310	5310	5300	129
567	20230616	112000	280435060	5300	5300	5300	5300	0
568	20230616	111900	280435060	5300	5300	5300	5300	0
569	20230616	111800	280435060	5300	5300	5300	5300	0
570	20230616	111700	280435060	5300	5300	5300	5300	0
571	20230616	111600	280435060	5300	5300	5300	5300	0
572	20230616	111500	280435060	5300	5300	5300	5300	700
573	20230616	111400	276725060	5290	5300	5300	5290	930
574	20230616	111300	271797050	5300	5300	5300	5300	359
575	20230616	111200	269894350	5290	5290	5290	5290	0
576	20230616	111100	269894350	5290	5290	5290	5290	0
577	20230616	111000	269894350	5290	5290	5290	5290	0
578	20230616	110900	269894350	5290	5290	5290	5290	0
579	20230616	110800	269894350	5290	5290	5290	5290	0
580	20230616	110700	269894350	5290	5290	5290	5290	0
581	20230616	110600	269894350	5290	5290	5290	5290	0
582	20230616	110500	269894350	5290	5290	5290	5290	205
583	20230616	110400	268809900	5290	5290	5290	5290	0
584	20230616	110300	268809900	5290	5290	5290	5290	0
585	20230616	110200	268809900	5290	5290	5290	5290	0
586	20230616	110100	268809900	5290	5290	5290	5290	0
587	20230616	110000	268809900	5290	5310	5310	5290	500
588	20230616	105900	266158800	5320	5320	5320	5320	0
589	20230616	105800	266158800	5320	5320	5320	5320	100
590	20230616	105700	265626800	5320	5320	5320	5320	0
591	20230616	105600	265626800	5320	5320	5320	5320	0
592	20230616	105500	265626800	5320	5320	5320	5320	0
593	20230616	105400	265626800	5320	5320	5320	5320	0
594	20230616	105300	265626800	5320	5320	5320	5320	0
595	20230616	105200	265626800	5320	5320	5320	5320	3
596	20230616	105100	265610840	5290	5290	5290	5290	0
597	20230616	105000	265610840	5290	5290	5290	5290	0
598	20230616	104900	265610840	5290	5290	5290	5290	0
599	20230616	104800	265610840	5290	5290	5290	5290	0
600	20230616	104700	265610840	5290	5290	5290	5290	0
601	20230616	104600	265610840	5290	5300	5300	5290	390
602	20230616	104500	263546740	5300	5300	5300	5300	0
603	20230616	104400	263546740	5300	5300	5300	5300	0
604	20230616	104300	263546740	5300	5290	5300	5280	3088
605	20230616	104200	247218190	5300	5310	5310	5300	2000
606	20230616	104100	236618180	5310	5310	5310	5310	1000
607	20230616	104000	231308180	5320	5320	5320	5320	0
608	20230616	103900	231308180	5320	5320	5320	5320	135
609	20230616	103800	230589980	5320	5320	5320	5320	0
610	20230616	103700	230589980	5320	5320	5320	5320	0
611	20230616	103600	230589980	5320	5320	5320	5320	14
612	20230616	103500	230515500	5320	5320	5320	5320	0
613	20230616	103400	230515500	5320	5320	5320	5320	10
614	20230616	103300	230462300	5310	5310	5310	5310	0
615	20230616	103200	230462300	5310	5310	5310	5310	0
616	20230616	103100	230462300	5310	5310	5310	5310	0
617	20230616	103000	230462300	5310	5310	5310	5310	0
618	20230616	102900	230462300	5310	5310	5310	5310	0
619	20230616	102800	230462300	5310	5320	5320	5310	400
620	20230616	102700	228337300	5310	5310	5310	5310	0
621	20230616	102600	228337300	5310	5310	5310	5310	0
622	20230616	102500	228337300	5310	5310	5310	5310	254
623	20230616	102400	226988560	5320	5320	5320	5320	0
624	20230616	102300	226988560	5320	5310	5320	5310	558
625	20230616	102200	224021310	5310	5310	5310	5310	143
626	20230616	102100	223261980	5310	5310	5310	5310	386
627	20230616	102000	221212320	5310	5310	5310	5310	0
628	20230616	101900	221212320	5310	5310	5310	5310	0
629	20230616	101800	221212320	5310	5310	5310	5310	1
630	20230616	101700	221207010	5310	5310	5310	5310	1
631	20230616	101600	221201700	5320	5320	5320	5320	50
632	20230616	101500	220935700	5320	5320	5320	5320	0
633	20230616	101400	220935700	5320	5320	5320	5320	2
634	20230616	101300	220925060	5330	5330	5330	5330	2
635	20230616	101200	220914400	5310	5310	5310	5310	0
636	20230616	101100	220914400	5310	5310	5310	5310	0
637	20230616	101000	220914400	5310	5320	5320	5310	714
638	20230616	100900	217121440	5330	5320	5330	5320	37
639	20230616	100800	216924580	5320	5320	5330	5320	381
640	20230616	100700	214894070	5320	5320	5320	5320	593
641	20230616	100600	211739310	5300	5300	5300	5300	0
642	20230616	100500	211739310	5300	5320	5320	5300	2492
643	20230616	100400	198496650	5330	5330	5330	5330	0
644	20230616	100300	198496650	5330	5330	5330	5330	141
645	20230616	100200	197745120	5340	5340	5340	5340	0
646	20230616	100100	197745120	5340	5340	5340	5340	10
647	20230616	100000	197691720	5350	5350	5350	5350	9
648	20230616	095900	197643570	5330	5330	5330	5330	284
649	20230616	095800	196129850	5340	5340	5340	5340	2359
650	20230616	095700	183532790	5330	5330	5330	5330	0
651	20230616	095600	183532790	5330	5320	5330	5320	604
652	20230616	095500	180318230	5310	5310	5310	5310	7
653	20230616	095400	180281060	5320	5320	5320	5320	223
654	20230616	095300	179094700	5340	5340	5340	5340	720
655	20230616	095200	175249900	5340	5340	5340	5330	2566
656	20230616	095100	161561550	5340	5340	5340	5340	503
657	20230616	095000	158875530	5340	5340	5340	5340	0
658	20230616	094900	158875530	5340	5340	5340	5340	50
659	20230616	094800	158608530	5340	5330	5340	5330	466
660	20230616	094700	156124620	5330	5330	5330	5330	0
661	20230616	094600	156124620	5330	5330	5330	5330	0
662	20230616	094500	156124620	5330	5330	5330	5330	0
663	20230616	094400	156124620	5330	5330	5330	5330	0
664	20230616	094300	156124620	5330	5330	5330	5330	0
665	20230616	094200	156124620	5330	5330	5330	5330	0
666	20230616	094100	156124620	5330	5340	5340	5330	805
667	20230616	094000	151831170	5340	5340	5340	5340	221
668	20230616	093900	150651030	5350	5350	5350	5350	1173
669	20230616	093800	144375480	5350	5350	5350	5350	0
670	20230616	093700	144375480	5350	5350	5350	5350	1
671	20230616	093600	144370130	5350	5350	5350	5350	15
672	20230616	093500	144289880	5350	5350	5350	5350	0
673	20230616	093400	144289880	5350	5350	5350	5350	210
674	20230616	093300	143166380	5350	5340	5350	5340	2
675	20230616	093200	143155690	5350	5350	5350	5350	201
676	20230616	093100	142080340	5350	5350	5350	5330	1078
677	20230616	093000	136315800	5330	5340	5340	5330	257
678	20230616	092900	134943470	5340	5340	5340	5340	2
679	20230616	092800	134932790	5320	5320	5320	5320	0
680	20230616	092700	134932790	5320	5320	5320	5320	240
681	20230616	092600	133655990	5330	5330	5330	5330	358
682	20230616	092500	131747850	5330	5340	5340	5330	205
683	20230616	092400	130654920	5350	5350	5350	5350	0
684	20230616	092300	130654920	5350	5350	5350	5350	12
685	20230616	092200	130590720	5350	5320	5350	5320	510
686	20230616	092100	127862460	5360	5360	5360	5360	0
687	20230616	092000	127862460	5360	5350	5360	5350	125
688	20230616	091900	127193700	5350	5350	5360	5350	43
689	20230616	091800	126963560	5350	5340	5360	5340	1134
690	20230616	091700	120894350	5340	5340	5340	5340	2
691	20230616	091600	120883670	5340	5340	5340	5340	16
692	20230616	091500	120798230	5340	5340	5350	5340	130
693	20230616	091400	120102940	5360	5360	5360	5360	895
694	20230616	091300	115305740	5360	5360	5360	5360	470
695	20230616	091200	112786540	5360	5370	5370	5360	140
696	20230616	091100	112036040	5370	5370	5370	5370	105
697	20230616	091000	111472190	5350	5360	5360	5350	1508
698	20230616	090900	103399310	5370	5370	5370	5370	0
699	20230616	090800	103399310	5370	5370	5370	5370	755
700	20230616	090700	99344960	5370	5340	5370	5340	6305
701	20230616	090600	65555650	5340	5330	5340	5330	890
702	20230616	090500	60808050	5330	5330	5330	5330	65
703	20230616	090400	60461600	5330	5330	5330	5320	704
704	20230616	090300	56711300	5310	5310	5310	5310	111
705	20230616	090200	56121890	5340	5290	5340	5290	5082
706	20230616	090100	29126840	5290	5290	5290	5280	1079
707	20230616	090000	23423930	5290	5250	5290	5240	4453