KissMeData/214610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213000	478400190	5360	5360	5360	5360	2496
3	20230607	212900	478400190	5360	5360	5360	5360	0
4	20230607	212800	478400190	5360	5360	5360	5360	0
5	20230607	212700	478400190	5360	5360	5360	5360	0
6	20230607	212600	478400190	5360	5360	5360	5360	0
7	20230607	212500	478400190	5360	5360	5360	5360	0
8	20230607	212400	478400190	5360	5360	5360	5360	0
9	20230607	212300	478400190	5360	5360	5360	5360	0
10	20230607	212200	478400190	5360	5360	5360	5360	0
11	20230607	212100	478400190	5360	5360	5360	5360	0
12	20230607	212000	478400190	5360	5360	5360	5360	0
13	20230607	211900	478400190	5360	5360	5360	5360	0
14	20230607	211800	478400190	5360	5360	5360	5360	0
15	20230607	211700	478400190	5360	5360	5360	5360	0
16	20230607	211600	478400190	5360	5360	5360	5360	0
17	20230607	211500	478400190	5360	5360	5360	5360	0
18	20230607	211400	478400190	5360	5360	5360	5360	0
19	20230607	211300	478400190	5360	5360	5360	5360	0
20	20230607	211200	478400190	5360	5360	5360	5360	0
21	20230607	211100	478400190	5360	5360	5360	5360	0
22	20230607	211000	478400190	5360	5360	5360	5360	0
23	20230607	210900	478400190	5360	5360	5360	5360	0
24	20230607	210800	478400190	5360	5360	5360	5360	0
25	20230607	210700	478400190	5360	5360	5360	5360	0
26	20230607	210600	478400190	5360	5360	5360	5360	0
27	20230607	210500	478400190	5360	5360	5360	5360	0
28	20230607	210400	478400190	5360	5360	5360	5360	0
29	20230607	210300	478400190	5360	5360	5360	5360	0
30	20230607	210200	478400190	5360	5360	5360	5360	0
31	20230607	210100	478400190	5360	5360	5360	5360	0
32	20230607	210000	478400190	5360	5360	5360	5360	2496
33	20230607	205900	478400190	5360	5360	5360	5360	0
34	20230607	205800	478400190	5360	5360	5360	5360	0
35	20230607	205700	478400190	5360	5360	5360	5360	0
36	20230607	205600	478400190	5360	5360	5360	5360	0
37	20230607	205500	478400190	5360	5360	5360	5360	0
38	20230607	205400	478400190	5360	5360	5360	5360	0
39	20230607	205300	478400190	5360	5360	5360	5360	0
40	20230607	205200	478400190	5360	5360	5360	5360	0
41	20230607	205100	478400190	5360	5360	5360	5360	0
42	20230607	205000	478400190	5360	5360	5360	5360	0
43	20230607	204900	478400190	5360	5360	5360	5360	0
44	20230607	204800	478400190	5360	5360	5360	5360	0
45	20230607	204700	478400190	5360	5360	5360	5360	0
46	20230607	204600	478400190	5360	5360	5360	5360	0
47	20230607	204500	478400190	5360	5360	5360	5360	0
48	20230607	204400	478400190	5360	5360	5360	5360	0
49	20230607	204300	478400190	5360	5360	5360	5360	0
50	20230607	204200	478400190	5360	5360	5360	5360	0
51	20230607	204100	478400190	5360	5360	5360	5360	0
52	20230607	204000	478400190	5360	5360	5360	5360	0
53	20230607	203900	478400190	5360	5360	5360	5360	0
54	20230607	203800	478400190	5360	5360	5360	5360	0
55	20230607	203700	478400190	5360	5360	5360	5360	0
56	20230607	203600	478400190	5360	5360	5360	5360	0
57	20230607	203500	478400190	5360	5360	5360	5360	0
58	20230607	203400	478400190	5360	5360	5360	5360	0
59	20230607	203300	478400190	5360	5360	5360	5360	0
60	20230607	203200	478400190	5360	5360	5360	5360	0
61	20230607	203100	478400190	5360	5360	5360	5360	0
62	20230607	203000	478400190	5360	5360	5360	5360	2496
63	20230607	202900	478400190	5360	5360	5360	5360	0
64	20230607	202800	478400190	5360	5360	5360	5360	0
65	20230607	202700	478400190	5360	5360	5360	5360	0
66	20230607	202600	478400190	5360	5360	5360	5360	0
67	20230607	202500	478400190	5360	5360	5360	5360	0
68	20230607	202400	478400190	5360	5360	5360	5360	0
69	20230607	202300	478400190	5360	5360	5360	5360	0
70	20230607	202200	478400190	5360	5360	5360	5360	0
71	20230607	202100	478400190	5360	5360	5360	5360	0
72	20230607	202000	478400190	5360	5360	5360	5360	0
73	20230607	201900	478400190	5360	5360	5360	5360	0
74	20230607	201800	478400190	5360	5360	5360	5360	0
75	20230607	201700	478400190	5360	5360	5360	5360	0
76	20230607	201600	478400190	5360	5360	5360	5360	0
77	20230607	201500	478400190	5360	5360	5360	5360	0
78	20230607	201400	478400190	5360	5360	5360	5360	0
79	20230607	201300	478400190	5360	5360	5360	5360	0
80	20230607	201200	478400190	5360	5360	5360	5360	0
81	20230607	201100	478400190	5360	5360	5360	5360	0
82	20230607	201000	478400190	5360	5360	5360	5360	0
83	20230607	200900	478400190	5360	5360	5360	5360	0
84	20230607	200800	478400190	5360	5360	5360	5360	0
85	20230607	200700	478400190	5360	5360	5360	5360	0
86	20230607	200600	478400190	5360	5360	5360	5360	0
87	20230607	200500	478400190	5360	5360	5360	5360	0
88	20230607	200400	478400190	5360	5360	5360	5360	0
89	20230607	200300	478400190	5360	5360	5360	5360	0
90	20230607	200200	478400190	5360	5360	5360	5360	0
91	20230607	200100	478400190	5360	5360	5360	5360	0
92	20230607	200000	478400190	5360	5360	5360	5360	2496
93	20230607	195900	478400190	5360	5360	5360	5360	0
94	20230607	195800	478400190	5360	5360	5360	5360	0
95	20230607	195700	478400190	5360	5360	5360	5360	0
96	20230607	195600	478400190	5360	5360	5360	5360	0
97	20230607	195500	478400190	5360	5360	5360	5360	0
98	20230607	195400	478400190	5360	5360	5360	5360	0
99	20230607	195300	478400190	5360	5360	5360	5360	0
100	20230607	195200	478400190	5360	5360	5360	5360	0
101	20230607	195100	478400190	5360	5360	5360	5360	0
102	20230607	195000	478400190	5360	5360	5360	5360	0
103	20230607	194900	478400190	5360	5360	5360	5360	0
104	20230607	194800	478400190	5360	5360	5360	5360	0
105	20230607	194700	478400190	5360	5360	5360	5360	0
106	20230607	194600	478400190	5360	5360	5360	5360	0
107	20230607	194500	478400190	5360	5360	5360	5360	0
108	20230607	194400	478400190	5360	5360	5360	5360	0
109	20230607	194300	478400190	5360	5360	5360	5360	0
110	20230607	194200	478400190	5360	5360	5360	5360	0
111	20230607	194100	478400190	5360	5360	5360	5360	0
112	20230607	194000	478400190	5360	5360	5360	5360	0
113	20230607	193900	478400190	5360	5360	5360	5360	0
114	20230607	193800	478400190	5360	5360	5360	5360	0
115	20230607	193700	478400190	5360	5360	5360	5360	0
116	20230607	193600	478400190	5360	5360	5360	5360	0
117	20230607	193500	478400190	5360	5360	5360	5360	0
118	20230607	193400	478400190	5360	5360	5360	5360	0
119	20230607	193300	478400190	5360	5360	5360	5360	0
120	20230607	193200	478400190	5360	5360	5360	5360	0
121	20230607	193100	478400190	5360	5360	5360	5360	0
122	20230607	193000	478400190	5360	5360	5360	5360	2496
123	20230607	192900	478400190	5360	5360	5360	5360	0
124	20230607	192800	478400190	5360	5360	5360	5360	0
125	20230607	192700	478400190	5360	5360	5360	5360	0
126	20230607	192600	478400190	5360	5360	5360	5360	0
127	20230607	192500	478400190	5360	5360	5360	5360	0
128	20230607	192400	478400190	5360	5360	5360	5360	0
129	20230607	192300	478400190	5360	5360	5360	5360	0
130	20230607	192200	478400190	5360	5360	5360	5360	0
131	20230607	192100	478400190	5360	5360	5360	5360	0
132	20230607	192000	478400190	5360	5360	5360	5360	0
133	20230607	191900	478400190	5360	5360	5360	5360	0
134	20230607	191800	478400190	5360	5360	5360	5360	0
135	20230607	191700	478400190	5360	5360	5360	5360	0
136	20230607	191600	478400190	5360	5360	5360	5360	0
137	20230607	191500	478400190	5360	5360	5360	5360	0
138	20230607	191400	478400190	5360	5360	5360	5360	0
139	20230607	191300	478400190	5360	5360	5360	5360	0
140	20230607	191200	478400190	5360	5360	5360	5360	0
141	20230607	191100	478400190	5360	5360	5360	5360	0
142	20230607	191000	478400190	5360	5360	5360	5360	0
143	20230607	190900	478400190	5360	5360	5360	5360	0
144	20230607	190800	478400190	5360	5360	5360	5360	0
145	20230607	190700	478400190	5360	5360	5360	5360	0
146	20230607	190600	478400190	5360	5360	5360	5360	0
147	20230607	190500	478400190	5360	5360	5360	5360	0
148	20230607	190400	478400190	5360	5360	5360	5360	0
149	20230607	190300	478400190	5360	5360	5360	5360	0
150	20230607	190200	478400190	5360	5360	5360	5360	0
151	20230607	190100	478400190	5360	5360	5360	5360	0
152	20230607	190000	478400190	5360	5360	5360	5360	2496
153	20230607	185900	478400190	5360	5360	5360	5360	0
154	20230607	185800	478400190	5360	5360	5360	5360	0
155	20230607	185700	478400190	5360	5360	5360	5360	0
156	20230607	185600	478400190	5360	5360	5360	5360	0
157	20230607	185500	478400190	5360	5360	5360	5360	0
158	20230607	185400	478400190	5360	5360	5360	5360	0
159	20230607	185300	478400190	5360	5360	5360	5360	0
160	20230607	185200	478400190	5360	5360	5360	5360	0
161	20230607	185100	478400190	5360	5360	5360	5360	0
162	20230607	185000	478400190	5360	5360	5360	5360	0
163	20230607	184900	478400190	5360	5360	5360	5360	0
164	20230607	184800	478400190	5360	5360	5360	5360	0
165	20230607	184700	478400190	5360	5360	5360	5360	0
166	20230607	184600	478400190	5360	5360	5360	5360	0
167	20230607	184500	478400190	5360	5360	5360	5360	0
168	20230607	184400	478400190	5360	5360	5360	5360	0
169	20230607	184300	478400190	5360	5360	5360	5360	0
170	20230607	184200	478400190	5360	5360	5360	5360	0
171	20230607	184100	478400190	5360	5360	5360	5360	0
172	20230607	184000	478400190	5360	5360	5360	5360	0
173	20230607	183900	478400190	5360	5360	5360	5360	0
174	20230607	183800	478400190	5360	5360	5360	5360	0
175	20230607	183700	478400190	5360	5360	5360	5360	0
176	20230607	183600	478400190	5360	5360	5360	5360	0
177	20230607	183500	478400190	5360	5360	5360	5360	0
178	20230607	183400	478400190	5360	5360	5360	5360	0
179	20230607	183300	478400190	5360	5360	5360	5360	0
180	20230607	183200	478400190	5360	5360	5360	5360	0
181	20230607	183100	478400190	5360	5360	5360	5360	0
182	20230607	183000	478400190	5360	5360	5360	5360	2496
183	20230607	182900	478400190	5360	5360	5360	5360	0
184	20230607	182800	478400190	5360	5360	5360	5360	0
185	20230607	182700	478400190	5360	5360	5360	5360	0
186	20230607	182600	478400190	5360	5360	5360	5360	0
187	20230607	182500	478400190	5360	5360	5360	5360	0
188	20230607	182400	478400190	5360	5360	5360	5360	0
189	20230607	182300	478400190	5360	5360	5360	5360	0
190	20230607	182200	478400190	5360	5360	5360	5360	0
191	20230607	182100	478400190	5360	5360	5360	5360	0
192	20230607	182000	478400190	5360	5360	5360	5360	0
193	20230607	181900	478400190	5360	5360	5360	5360	0
194	20230607	181800	478400190	5360	5360	5360	5360	0
195	20230607	181700	478400190	5360	5360	5360	5360	0
196	20230607	181600	478400190	5360	5360	5360	5360	0
197	20230607	181500	478400190	5360	5360	5360	5360	0
198	20230607	181400	478400190	5360	5360	5360	5360	0
199	20230607	181300	478400190	5360	5360	5360	5360	0
200	20230607	181200	478400190	5360	5360	5360	5360	0
201	20230607	181100	478400190	5360	5360	5360	5360	0
202	20230607	181000	478400190	5360	5360	5360	5360	0
203	20230607	180900	478400190	5360	5360	5360	5360	0
204	20230607	180800	478400190	5360	5360	5360	5360	0
205	20230607	180700	478400190	5360	5360	5360	5360	0
206	20230607	180600	478400190	5360	5360	5360	5360	0
207	20230607	180500	478400190	5360	5360	5360	5360	0
208	20230607	180400	478400190	5360	5360	5360	5360	0
209	20230607	180300	478400190	5360	5360	5360	5360	0
210	20230607	180200	478400190	5360	5360	5360	5360	0
211	20230607	180100	478400190	5360	5360	5360	5360	0
212	20230607	180000	478400190	5360	5360	5360	5360	2496
213	20230607	175900	478400190	5360	5360	5360	5360	0
214	20230607	175800	478400190	5360	5360	5360	5360	0
215	20230607	175700	478400190	5360	5360	5360	5360	0
216	20230607	175600	478400190	5360	5360	5360	5360	0
217	20230607	175500	478400190	5360	5360	5360	5360	0
218	20230607	175400	478400190	5360	5360	5360	5360	0
219	20230607	175300	478400190	5360	5360	5360	5360	0
220	20230607	175200	478400190	5360	5360	5360	5360	0
221	20230607	175100	478400190	5360	5360	5360	5360	0
222	20230607	175000	478400190	5360	5360	5360	5360	0
223	20230607	174900	478400190	5360	5360	5360	5360	0
224	20230607	174800	478400190	5360	5360	5360	5360	0
225	20230607	174700	478400190	5360	5360	5360	5360	0
226	20230607	174600	478400190	5360	5360	5360	5360	0
227	20230607	174500	478400190	5360	5360	5360	5360	0
228	20230607	174400	478400190	5360	5360	5360	5360	0
229	20230607	174300	478400190	5360	5360	5360	5360	0
230	20230607	174200	478400190	5360	5360	5360	5360	0
231	20230607	174100	478400190	5360	5360	5360	5360	0
232	20230607	174000	478400190	5360	5360	5360	5360	0
233	20230607	173900	478400190	5360	5360	5360	5360	0
234	20230607	173800	478400190	5360	5360	5360	5360	0
235	20230607	173700	478400190	5360	5360	5360	5360	0
236	20230607	173600	478400190	5360	5360	5360	5360	0
237	20230607	173500	478400190	5360	5360	5360	5360	0
238	20230607	173400	478400190	5360	5360	5360	5360	0
239	20230607	173300	478400190	5360	5360	5360	5360	0
240	20230607	173200	478400190	5360	5360	5360	5360	0
241	20230607	173100	478400190	5360	5360	5360	5360	0
242	20230607	173000	478400190	5360	5360	5360	5360	2496
243	20230607	172900	478400190	5360	5360	5360	5360	0
244	20230607	172800	478400190	5360	5360	5360	5360	0
245	20230607	172700	478400190	5360	5360	5360	5360	0
246	20230607	172600	478400190	5360	5360	5360	5360	0
247	20230607	172500	478400190	5360	5360	5360	5360	0
248	20230607	172400	478400190	5360	5360	5360	5360	0
249	20230607	172300	478400190	5360	5360	5360	5360	0
250	20230607	172200	478400190	5360	5360	5360	5360	0
251	20230607	172100	478400190	5360	5360	5360	5360	0
252	20230607	172000	478400190	5360	5360	5360	5360	0
253	20230607	171900	478400190	5360	5360	5360	5360	0
254	20230607	171800	478400190	5360	5360	5360	5360	0
255	20230607	171700	478400190	5360	5360	5360	5360	0
256	20230607	171600	478400190	5360	5360	5360	5360	0
257	20230607	171500	478400190	5360	5360	5360	5360	0
258	20230607	171400	478400190	5360	5360	5360	5360	0
259	20230607	171300	478400190	5360	5360	5360	5360	0
260	20230607	171200	478400190	5360	5360	5360	5360	0
261	20230607	171100	478400190	5360	5360	5360	5360	0
262	20230607	171000	478400190	5360	5360	5360	5360	0
263	20230607	170900	478400190	5360	5360	5360	5360	0
264	20230607	170800	478400190	5360	5360	5360	5360	0
265	20230607	170700	478400190	5360	5360	5360	5360	0
266	20230607	170600	478400190	5360	5360	5360	5360	0
267	20230607	170500	478400190	5360	5360	5360	5360	0
268	20230607	170400	478400190	5360	5360	5360	5360	0
269	20230607	170300	478400190	5360	5360	5360	5360	0
270	20230607	170200	478400190	5360	5360	5360	5360	0
271	20230607	170100	478400190	5360	5360	5360	5360	0
272	20230607	170000	478400190	5360	5360	5360	5360	2496
273	20230607	165900	478400190	5360	5360	5360	5360	0
274	20230607	165800	478400190	5360	5360	5360	5360	0
275	20230607	165700	478400190	5360	5360	5360	5360	0
276	20230607	165600	478400190	5360	5360	5360	5360	0
277	20230607	165500	478400190	5360	5360	5360	5360	0
278	20230607	165400	478400190	5360	5360	5360	5360	0
279	20230607	165300	478400190	5360	5360	5360	5360	0
280	20230607	165200	478400190	5360	5360	5360	5360	0
281	20230607	165100	478400190	5360	5360	5360	5360	0
282	20230607	165000	478400190	5360	5360	5360	5360	0
283	20230607	164900	478400190	5360	5360	5360	5360	0
284	20230607	164800	478400190	5360	5360	5360	5360	0
285	20230607	164700	478400190	5360	5360	5360	5360	0
286	20230607	164600	478400190	5360	5360	5360	5360	0
287	20230607	164500	478400190	5360	5360	5360	5360	0
288	20230607	164400	478400190	5360	5360	5360	5360	0
289	20230607	164300	478400190	5360	5360	5360	5360	0
290	20230607	164200	478400190	5360	5360	5360	5360	0
291	20230607	164100	478400190	5360	5360	5360	5360	0
292	20230607	164000	478400190	5360	5360	5360	5360	0
293	20230607	163900	478400190	5360	5360	5360	5360	0
294	20230607	163800	478400190	5360	5360	5360	5360	0
295	20230607	163700	478400190	5360	5360	5360	5360	0
296	20230607	163600	478400190	5360	5360	5360	5360	0
297	20230607	163500	478400190	5360	5360	5360	5360	0
298	20230607	163400	478400190	5360	5360	5360	5360	0
299	20230607	163300	478400190	5360	5360	5360	5360	0
300	20230607	163200	478400190	5360	5360	5360	5360	0
301	20230607	163100	478400190	5360	5360	5360	5360	0
302	20230607	163000	478400190	5360	5360	5360	5360	2496
303	20230607	162900	478400190	5360	5360	5360	5360	0
304	20230607	162800	478400190	5360	5360	5360	5360	0
305	20230607	162700	478400190	5360	5360	5360	5360	0
306	20230607	162600	478400190	5360	5360	5360	5360	0
307	20230607	162500	478400190	5360	5360	5360	5360	0
308	20230607	162400	478400190	5360	5360	5360	5360	0
309	20230607	162300	478400190	5360	5360	5360	5360	0
310	20230607	162200	478400190	5360	5360	5360	5360	0
311	20230607	162100	478400190	5360	5360	5360	5360	0
312	20230607	162000	478400190	5360	5360	5360	5360	0
313	20230607	161900	478400190	5360	5360	5360	5360	0
314	20230607	161800	478400190	5360	5360	5360	5360	0
315	20230607	161700	478400190	5360	5360	5360	5360	0
316	20230607	161600	478400190	5360	5360	5360	5360	0
317	20230607	161500	478400190	5360	5360	5360	5360	0
318	20230607	161400	478400190	5360	5360	5360	5360	0
319	20230607	161300	478400190	5360	5360	5360	5360	0
320	20230607	161200	478400190	5360	5360	5360	5360	0
321	20230607	161100	478400190	5360	5360	5360	5360	0
322	20230607	161000	478400190	5360	5360	5360	5360	0
323	20230607	160900	478400190	5360	5360	5360	5360	0
324	20230607	160800	478400190	5360	5360	5360	5360	0
325	20230607	160700	478400190	5360	5360	5360	5360	0
326	20230607	160600	478400190	5360	5360	5360	5360	0
327	20230607	160500	478400190	5360	5360	5360	5360	0
328	20230607	160400	478400190	5360	5360	5360	5360	0
329	20230607	160300	478400190	5360	5360	5360	5360	0
330	20230607	160200	478400190	5360	5360	5360	5360	0
331	20230607	160100	478400190	5360	5360	5360	5360	0
332	20230607	160000	478400190	5360	5360	5360	5360	2496
333	20230607	155900	478400190	5360	5360	5360	5360	0
334	20230607	155800	478400190	5360	5360	5360	5360	0
335	20230607	155700	478400190	5360	5360	5360	5360	0
336	20230607	155600	478400190	5360	5360	5360	5360	0
337	20230607	155500	478400190	5360	5360	5360	5360	0
338	20230607	155400	478400190	5360	5360	5360	5360	0
339	20230607	155300	478400190	5360	5360	5360	5360	0
340	20230607	155200	478400190	5360	5360	5360	5360	0
341	20230607	155100	478400190	5360	5360	5360	5360	0
342	20230607	155000	478400190	5360	5360	5360	5360	0
343	20230607	154900	478400190	5360	5360	5360	5360	0
344	20230607	154800	478400190	5360	5360	5360	5360	0
345	20230607	154700	478400190	5360	5360	5360	5360	0
346	20230607	154600	478400190	5360	5360	5360	5360	0
347	20230607	154500	478400190	5360	5360	5360	5360	0
348	20230607	154400	478400190	5360	5360	5360	5360	0
349	20230607	154300	478400190	5360	5360	5360	5360	0
350	20230607	154200	478400190	5360	5360	5360	5360	0
351	20230607	154100	478400190	5360	5360	5360	5360	0
352	20230607	154000	478400190	5360	5360	5360	5360	0
353	20230607	153900	478400190	5360	5360	5360	5360	0
354	20230607	153800	478400190	5360	5360	5360	5360	0
355	20230607	153700	478400190	5360	5360	5360	5360	0
356	20230607	153600	478400190	5360	5360	5360	5360	0
357	20230607	153500	478400190	5360	5360	5360	5360	0
358	20230607	153400	478400190	5360	5360	5360	5360	0
359	20230607	153300	478400190	5360	5360	5360	5360	0
360	20230607	153200	478400190	5360	5360	5360	5360	0
361	20230607	153100	478400190	5360	5360	5360	5360	0
362	20230607	153000	478400190	5360	5360	5360	5360	4992
363	20230607	152900	465021630	5290	5290	5290	5290	0
364	20230607	152800	465021630	5290	5290	5290	5290	0
365	20230607	152700	465021630	5290	5290	5290	5290	0
366	20230607	152600	465021630	5290	5290	5290	5290	0
367	20230607	152500	465021630	5290	5290	5290	5290	0
368	20230607	152400	465021630	5290	5290	5290	5290	0
369	20230607	152300	465021630	5290	5290	5290	5290	0
370	20230607	152200	465021630	5290	5290	5290	5290	0
371	20230607	152100	465021630	5290	5290	5290	5290	0
372	20230607	152000	465021630	5290	5290	5290	5290	0
373	20230607	151900	465021630	5290	5300	5300	5290	1311
374	20230607	151800	458073350	5320	5320	5320	5320	80
375	20230607	151700	457647750	5300	5300	5300	5300	1369
376	20230607	151600	450392050	5300	5300	5300	5300	1072
377	20230607	151500	444710450	5300	5300	5300	5300	0
378	20230607	151400	444710450	5300	5300	5300	5300	405
379	20230607	151300	442563950	5300	5300	5300	5300	100
380	20230607	151200	442033950	5300	5300	5300	5300	0
381	20230607	151100	442033950	5300	5310	5310	5300	2
382	20230607	151000	442023340	5320	5300	5320	5300	12
383	20230607	150900	441959720	5320	5320	5320	5320	1
384	20230607	150800	441954400	5320	5320	5320	5320	20
385	20230607	150700	441848000	5320	5320	5320	5320	80
386	20230607	150600	441422400	5340	5340	5340	5340	1
387	20230607	150500	441417060	5330	5330	5330	5330	101
388	20230607	150400	440878730	5320	5300	5320	5300	106
389	20230607	150300	440315290	5290	5290	5290	5290	0
390	20230607	150200	440315290	5290	5290	5290	5290	6
391	20230607	150100	440283550	5290	5340	5350	5290	4482
392	20230607	150000	416350450	5340	5290	5340	5290	574
393	20230607	145900	413299530	5290	5290	5290	5290	233
394	20230607	145800	412066960	5290	5280	5290	5270	385
395	20230607	145700	410034210	5280	5280	5280	5280	20
396	20230607	145600	409928610	5290	5290	5290	5290	72
397	20230607	145500	409547730	5270	5270	5270	5270	0
398	20230607	145400	409547730	5270	5270	5270	5270	0
399	20230607	145300	409547730	5270	5270	5270	5270	0
400	20230607	145200	409547730	5270	5270	5270	5270	2130
401	20230607	145100	398322630	5280	5280	5280	5280	0
402	20230607	145000	398322630	5280	5280	5280	5280	500
403	20230607	144900	395682630	5270	5270	5270	5270	8
404	20230607	144800	395640470	5280	5270	5280	5270	50
405	20230607	144700	395376670	5270	5270	5270	5270	0
406	20230607	144600	395376670	5270	5270	5270	5270	0
407	20230607	144500	395376670	5270	5280	5280	5270	406
408	20230607	144400	393233250	5280	5280	5280	5280	175
409	20230607	144300	392309250	5280	5280	5280	5280	60
410	20230607	144200	391992450	5280	5290	5290	5280	1167
411	20230607	144100	385830620	5290	5290	5290	5290	0
412	20230607	144000	385830620	5290	5300	5300	5290	378
413	20230607	143900	383830980	5280	5280	5280	5280	0
414	20230607	143800	383830980	5280	5280	5280	5280	0
415	20230607	143700	383830980	5280	5280	5280	5280	8
416	20230607	143600	383788740	5280	5280	5280	5280	0
417	20230607	143500	383788740	5280	5290	5290	5280	120
418	20230607	143400	383155100	5290	5290	5290	5290	40
419	20230607	143300	382943500	5290	5290	5290	5290	0
420	20230607	143200	382943500	5290	5290	5290	5290	2
421	20230607	143100	382932920	5300	5300	5300	5300	5
422	20230607	143000	382906420	5300	5300	5300	5300	0
423	20230607	142900	382906420	5300	5310	5310	5300	16
424	20230607	142800	382821510	5290	5290	5290	5290	0
425	20230607	142700	382821510	5290	5280	5290	5280	10
426	20230607	142600	382768660	5300	5300	5300	5300	0
427	20230607	142500	382768660	5300	5300	5300	5300	139
428	20230607	142400	382031960	5300	5300	5300	5300	0
429	20230607	142300	382031960	5300	5310	5310	5300	5
430	20230607	142200	382005450	5310	5300	5310	5300	706
431	20230607	142100	378262720	5280	5280	5280	5270	564
432	20230607	142000	375290000	5270	5270	5270	5270	0
433	20230607	141900	375290000	5270	5270	5270	5270	0
434	20230607	141800	375290000	5270	5270	5270	5270	0
435	20230607	141700	375290000	5270	5270	5280	5270	22
436	20230607	141600	375174010	5270	5280	5280	5270	546
437	20230607	141500	372291630	5280	5280	5280	5280	0
438	20230607	141400	372291630	5280	5270	5280	5270	51
439	20230607	141300	372022850	5280	5280	5280	5280	247
440	20230607	141200	370718690	5270	5280	5290	5270	117
441	20230607	141100	370101230	5290	5290	5290	5290	20
442	20230607	141000	369995430	5280	5280	5280	5280	11
443	20230607	140900	369937350	5280	5280	5280	5280	300
444	20230607	140800	368353350	5280	5280	5280	5280	0
445	20230607	140700	368353350	5280	5280	5280	5280	264
446	20230607	140600	366959430	5280	5280	5280	5280	0
447	20230607	140500	366959430	5280	5280	5280	5280	0
448	20230607	140400	366959430	5280	5280	5280	5280	0
449	20230607	140300	366959430	5280	5280	5280	5280	1
450	20230607	140200	366954150	5270	5270	5270	5270	4
451	20230607	140100	366933070	5270	5270	5270	5270	0
452	20230607	140000	366933070	5270	5280	5280	5270	470
453	20230607	135900	364456150	5270	5270	5270	5270	0
454	20230607	135800	364456150	5270	5290	5290	5270	2004
455	20230607	135700	353867680	5290	5290	5290	5290	189
456	20230607	135600	352867870	5290	5290	5290	5290	0
457	20230607	135500	352867870	5290	5290	5290	5290	0
458	20230607	135400	352867870	5290	5290	5290	5290	57
459	20230607	135300	352566340	5290	5290	5290	5290	1
460	20230607	135200	352561050	5290	5290	5290	5290	10
461	20230607	135100	352508150	5290	5290	5290	5290	0
462	20230607	135000	352508150	5290	5290	5290	5290	133
463	20230607	134900	351804580	5300	5300	5300	5300	107
464	20230607	134800	351237480	5300	5290	5300	5290	243
465	20230607	134700	349951770	5300	5300	5300	5290	115
466	20230607	134600	349342360	5290	5290	5290	5290	0
467	20230607	134500	349342360	5290	5300	5300	5290	287
468	20230607	134400	347821390	5300	5300	5300	5300	72
469	20230607	134300	347439790	5300	5300	5300	5300	0
470	20230607	134200	347439790	5300	5310	5310	5300	3022
471	20230607	134100	331412320	5320	5320	5320	5320	2
472	20230607	134000	331401680	5320	5320	5320	5320	0
473	20230607	133900	331401680	5320	5320	5320	5320	0
474	20230607	133800	331401680	5320	5320	5320	5320	0
475	20230607	133700	331401680	5320	5310	5320	5310	13
476	20230607	133600	331332550	5310	5310	5310	5310	0
477	20230607	133500	331332550	5310	5310	5310	5310	45
478	20230607	133400	331093600	5310	5310	5310	5310	240
479	20230607	133300	329819200	5310	5310	5310	5310	261
480	20230607	133200	328433290	5310	5310	5320	5310	547
481	20230607	133100	325528390	5320	5320	5320	5320	0
482	20230607	133000	325528390	5320	5320	5320	5320	0
483	20230607	132900	325528390	5320	5320	5320	5320	0
484	20230607	132800	325528390	5320	5320	5320	5310	64
485	20230607	132700	325188410	5320	5310	5320	5310	16
486	20230607	132600	325103420	5320	5320	5320	5320	0
487	20230607	132500	325103420	5320	5320	5320	5320	0
488	20230607	132400	325103420	5320	5320	5320	5320	0
489	20230607	132300	325103420	5320	5320	5320	5320	255
490	20230607	132200	323746820	5320	5320	5320	5320	2
491	20230607	132100	323736180	5320	5320	5320	5320	0
492	20230607	132000	323736180	5320	5320	5320	5320	472
493	20230607	131900	321225140	5320	5320	5320	5320	0
494	20230607	131800	321225140	5320	5320	5320	5320	0
495	20230607	131700	321225140	5320	5320	5320	5320	9
496	20230607	131600	321177260	5320	5320	5320	5320	0
497	20230607	131500	321177260	5320	5320	5320	5320	0
498	20230607	131400	321177260	5320	5320	5320	5320	0
499	20230607	131300	321177260	5320	5330	5330	5320	1131
500	20230607	131200	315151330	5330	5330	5330	5330	12
501	20230607	131100	315087370	5350	5350	5350	5350	0
502	20230607	131000	315087370	5350	5350	5350	5350	1
503	20230607	130900	315082020	5350	5350	5350	5350	0
504	20230607	130800	315082020	5350	5330	5350	5330	578
505	20230607	130700	311991000	5330	5330	5330	5330	8
506	20230607	130600	311948360	5340	5340	5340	5340	2
507	20230607	130500	311937680	5330	5330	5330	5330	100
508	20230607	130400	311404680	5330	5330	5330	5330	0
509	20230607	130300	311404680	5330	5330	5330	5330	51
510	20230607	130200	311132850	5330	5340	5340	5330	161
511	20230607	130100	310273190	5350	5350	5350	5350	0
512	20230607	130000	310273190	5350	5350	5350	5350	309
513	20230607	125900	308620040	5350	5360	5360	5350	51
514	20230607	125800	308347180	5350	5350	5350	5350	50
515	20230607	125700	308079680	5350	5360	5360	5350	8
516	20230607	125600	308036850	5360	5350	5360	5340	58
517	20230607	125500	307726070	5340	5340	5340	5340	0
518	20230607	125400	307726070	5340	5340	5340	5340	118
519	20230607	125300	307095950	5340	5340	5340	5340	1
520	20230607	125200	307090610	5340	5340	5340	5340	63
521	20230607	125100	306754190	5350	5350	5350	5350	52
522	20230607	125000	306475990	5350	5350	5350	5350	0
523	20230607	124900	306475990	5350	5350	5350	5350	0
524	20230607	124800	306475990	5350	5350	5350	5350	252
525	20230607	124700	305127790	5350	5350	5350	5350	0
526	20230607	124600	305127790	5350	5350	5350	5350	10
527	20230607	124500	305074290	5350	5350	5350	5350	0
528	20230607	124400	305074290	5350	5350	5350	5350	0
529	20230607	124300	305074290	5350	5350	5350	5350	50
530	20230607	124200	304806790	5360	5360	5360	5360	0
531	20230607	124100	304806790	5360	5360	5360	5360	1
532	20230607	124000	304801430	5350	5350	5350	5350	4
533	20230607	123900	304780030	5360	5360	5360	5360	1
534	20230607	123800	304774670	5350	5350	5350	5350	99
535	20230607	123700	304245020	5350	5350	5350	5350	0
536	20230607	123600	304245020	5350	5350	5350	5350	0
537	20230607	123500	304245020	5350	5350	5350	5350	80
538	20230607	123400	303817020	5350	5350	5350	5350	0
539	20230607	123300	303817020	5350	5350	5350	5350	20
540	20230607	123200	303710020	5350	5350	5350	5350	17
541	20230607	123100	303619070	5350	5350	5350	5340	400
542	20230607	123000	301479350	5350	5340	5350	5340	2562
543	20230607	122900	287778060	5320	5320	5320	5320	0
544	20230607	122800	287778060	5320	5320	5320	5320	69
545	20230607	122700	287410980	5320	5320	5320	5320	12
546	20230607	122600	287347140	5340	5330	5340	5330	2
547	20230607	122500	287336470	5340	5340	5340	5340	0
548	20230607	122400	287336470	5340	5320	5340	5320	21
549	20230607	122300	287224730	5320	5320	5320	5320	0
550	20230607	122200	287224730	5320	5320	5320	5320	2
551	20230607	122100	287214090	5340	5340	5340	5340	30
552	20230607	122000	287053890	5330	5330	5330	5330	0
553	20230607	121900	287053890	5330	5330	5330	5330	0
554	20230607	121800	287053890	5330	5330	5330	5330	1
555	20230607	121700	287048560	5340	5320	5340	5320	19
556	20230607	121600	286947260	5320	5320	5320	5320	1
557	20230607	121500	286941940	5330	5330	5330	5330	0
558	20230607	121400	286941940	5330	5330	5330	5330	1
559	20230607	121300	286936610	5340	5340	5340	5340	0
560	20230607	121200	286936610	5340	5340	5340	5310	283
561	20230607	121100	285431050	5340	5330	5340	5330	70
562	20230607	121000	285057910	5320	5320	5320	5320	0
563	20230607	120900	285057910	5320	5320	5320	5320	401
564	20230607	120800	282924590	5330	5330	5330	5330	2
565	20230607	120700	282913930	5320	5320	5320	5320	2
566	20230607	120600	282903290	5320	5320	5320	5320	13
567	20230607	120500	282834130	5320	5320	5320	5320	0
568	20230607	120400	282834130	5320	5320	5320	5320	0
569	20230607	120300	282834130	5320	5320	5320	5320	0
570	20230607	120200	282834130	5320	5330	5330	5320	24
571	20230607	120100	282706350	5340	5340	5340	5340	0
572	20230607	120000	282706350	5340	5340	5340	5340	0
573	20230607	115900	282706350	5340	5340	5340	5340	0
574	20230607	115800	282706350	5340	5340	5340	5340	66
575	20230607	115700	282353910	5330	5330	5330	5330	244
576	20230607	115600	281053390	5330	5330	5330	5330	0
577	20230607	115500	281053390	5330	5330	5330	5330	0
578	20230607	115400	281053390	5330	5330	5330	5330	0
579	20230607	115300	281053390	5330	5330	5330	5330	1
580	20230607	115200	281048060	5340	5320	5340	5320	7
581	20230607	115100	281010750	5320	5320	5320	5320	317
582	20230607	115000	279324310	5320	5320	5320	5320	0
583	20230607	114900	279324310	5320	5320	5320	5320	10
584	20230607	114800	279271110	5320	5320	5320	5320	0
585	20230607	114700	279271110	5320	5320	5320	5320	39
586	20230607	114600	279063630	5350	5350	5350	5350	1
587	20230607	114500	279058280	5350	5350	5350	5350	1
588	20230607	114400	279052930	5320	5320	5320	5320	0
589	20230607	114300	279052930	5320	5320	5320	5320	436
590	20230607	114200	276733410	5320	5320	5320	5320	23
591	20230607	114100	276611050	5320	5330	5330	5320	216
592	20230607	114000	275460930	5330	5330	5330	5330	0
593	20230607	113900	275460930	5330	5330	5330	5330	0
594	20230607	113800	275460930	5330	5330	5330	5330	0
595	20230607	113700	275460930	5330	5330	5330	5330	3
596	20230607	113600	275444940	5360	5360	5360	5360	0
597	20230607	113500	275444940	5360	5360	5360	5360	0
598	20230607	113400	275444940	5360	5360	5360	5360	0
599	20230607	113300	275444940	5360	5360	5360	5360	10
600	20230607	113200	275391340	5360	5340	5360	5340	44
601	20230607	113100	275155560	5340	5340	5340	5340	0
602	20230607	113000	275155560	5340	5340	5340	5340	254
603	20230607	112900	273799200	5320	5320	5320	5320	0
604	20230607	112800	273799200	5320	5320	5320	5320	497
605	20230607	112700	271155160	5320	5320	5320	5320	106
606	20230607	112600	270591240	5340	5340	5340	5340	2
607	20230607	112500	270580560	5320	5320	5320	5320	0
608	20230607	112400	270580560	5320	5320	5320	5320	0
609	20230607	112300	270580560	5320	5320	5320	5320	762
610	20230607	112200	266526720	5320	5330	5330	5320	242
611	20230607	112100	265239090	5320	5320	5320	5320	0
612	20230607	112000	265239090	5320	5320	5320	5320	0
613	20230607	111900	265239090	5320	5320	5320	5320	0
614	20230607	111800	265239090	5320	5320	5320	5320	0
615	20230607	111700	265239090	5320	5320	5320	5320	6
616	20230607	111600	265207170	5320	5320	5320	5320	0
617	20230607	111500	265207170	5320	5320	5320	5320	0
618	20230607	111400	265207170	5320	5360	5360	5320	3787
619	20230607	111300	244912510	5380	5380	5380	5380	0
620	20230607	111200	244912510	5380	5370	5380	5360	155
621	20230607	111100	244080180	5370	5370	5370	5360	944
622	20230607	111000	239019610	5370	5350	5370	5320	3594
623	20230607	110900	219757660	5360	5350	5360	5350	181
624	20230607	110800	218788860	5360	5340	5360	5340	110
625	20230607	110700	218200800	5340	5340	5340	5340	31
626	20230607	110600	218035260	5340	5340	5340	5340	0
627	20230607	110500	218035260	5340	5340	5340	5340	25
628	20230607	110400	217901760	5360	5360	5360	5360	0
629	20230607	110300	217901760	5360	5360	5360	5360	90
630	20230607	110200	217419360	5360	5360	5360	5360	0
631	20230607	110100	217419360	5360	5340	5360	5340	101
632	20230607	110000	216878020	5360	5360	5360	5360	5
633	20230607	105900	216851220	5370	5370	5370	5370	0
634	20230607	105800	216851220	5370	5370	5370	5370	0
635	20230607	105700	216851220	5370	5370	5370	5370	0
636	20230607	105600	216851220	5370	5370	5370	5370	0
637	20230607	105500	216851220	5370	5370	5370	5370	0
638	20230607	105400	216851220	5370	5350	5370	5350	2
639	20230607	105300	216840500	5380	5380	5380	5380	0
640	20230607	105200	216840500	5380	5380	5380	5380	0
641	20230607	105100	216840500	5380	5380	5380	5380	10
642	20230607	105000	216786700	5390	5390	5390	5390	0
643	20230607	104900	216786700	5390	5390	5390	5390	0
644	20230607	104800	216786700	5390	5390	5390	5390	1
645	20230607	104700	216781310	5390	5390	5390	5390	30
646	20230607	104600	216619610	5390	5390	5390	5390	8
647	20230607	104500	216576490	5390	5390	5390	5390	154
648	20230607	104400	215746430	5340	5340	5340	5340	1
649	20230607	104300	215741090	5400	5330	5400	5310	1322
650	20230607	104200	208666750	5330	5360	5360	5330	9
651	20230607	104100	208618750	5380	5350	5380	5330	188
652	20230607	104000	207614440	5320	5320	5320	5320	0
653	20230607	103900	207614440	5320	5320	5320	5320	0
654	20230607	103800	207614440	5320	5340	5340	5320	2814
655	20230607	103700	192608970	5350	5350	5350	5350	3
656	20230607	103600	192592920	5390	5390	5390	5390	0
657	20230607	103500	192592920	5390	5390	5390	5390	0
658	20230607	103400	192592920	5390	5390	5390	5390	2
659	20230607	103300	192582140	5390	5390	5390	5390	81
660	20230607	103200	192145550	5340	5390	5390	5340	387
661	20230607	103100	190060220	5380	5360	5380	5360	206
662	20230607	103000	188954290	5360	5350	5360	5350	48
663	20230607	102900	188697460	5350	5350	5350	5350	24
664	20230607	102800	188569060	5350	5350	5350	5350	45
665	20230607	102700	188328310	5350	5340	5350	5340	32
666	20230607	102600	188157130	5350	5340	5350	5340	11
667	20230607	102500	188098380	5340	5330	5340	5330	26
668	20230607	102400	187959550	5330	5330	5330	5330	0
669	20230607	102300	187959550	5330	5350	5350	5330	104
670	20230607	102200	187404210	5350	5340	5350	5330	100
671	20230607	102100	186870730	5340	5350	5350	5340	66
672	20230607	102000	186517880	5340	5330	5340	5330	30
673	20230607	101900	186357760	5330	5330	5330	5320	1153
674	20230607	101800	180212570	5330	5340	5340	5330	320
675	20230607	101700	178506840	5350	5380	5380	5350	7567
676	20230607	101600	138015530	5360	5360	5360	5360	11
677	20230607	101500	137956570	5400	5400	5400	5400	2
678	20230607	101400	137945770	5400	5360	5400	5360	28
679	20230607	101300	137795450	5360	5360	5360	5360	78
680	20230607	101200	137377370	5400	5360	5400	5360	8
681	20230607	101100	137334410	5400	5360	5400	5360	444
682	20230607	101000	134952350	5360	5400	5400	5360	894
683	20230607	100900	130134340	5400	5400	5400	5390	884
684	20230607	100800	125360800	5400	5400	5400	5400	320
685	20230607	100700	123632800	5400	5400	5400	5400	181
686	20230607	100600	122655400	5390	5390	5390	5390	4
687	20230607	100500	122633840	5370	5370	5370	5370	0
688	20230607	100400	122633840	5370	5370	5370	5370	354
689	20230607	100300	120732860	5370	5380	5380	5370	36
690	20230607	100200	120539240	5390	5390	5390	5390	16
691	20230607	100100	120453000	5390	5390	5390	5390	50
692	20230607	100000	120183500	5390	5410	5410	5390	280
693	20230607	095900	118669320	5400	5410	5410	5400	95
694	20230607	095800	118155440	5410	5420	5420	5410	376
695	20230607	095700	116117540	5420	5420	5420	5420	169
696	20230607	095600	115201560	5420	5400	5420	5400	359
697	20230607	095500	113256350	5410	5410	5420	5410	286
698	20230607	095400	111708090	5420	5410	5430	5410	717
699	20230607	095300	107823570	5410	5390	5410	5380	1030
700	20230607	095200	102269800	5380	5380	5380	5380	3
701	20230607	095100	102253660	5380	5370	5380	5370	98
702	20230607	095000	101726620	5370	5370	5370	5370	0
703	20230607	094900	101726620	5370	5370	5370	5370	115
704	20230607	094800	101109070	5370	5380	5380	5360	85
705	20230607	094700	100652670	5370	5380	5380	5370	229
706	20230607	094600	99421190	5390	5390	5390	5390	192
707	20230607	094500	98386310	5390	5390	5390	5390	40
708	20230607	094400	98170710	5390	5380	5400	5380	745
709	20230607	094300	94149960	5400	5400	5400	5390	224
710	20230607	094200	92942390	5400	5400	5400	5400	797
711	20230607	094100	88638590	5410	5400	5410	5400	132
712	20230607	094000	87925770	5400	5400	5410	5400	30
713	20230607	093900	87763700	5400	5400	5400	5400	438
714	20230607	093800	85398500	5410	5380	5410	5380	65
715	20230607	093700	85048260	5380	5380	5380	5380	194
716	20230607	093600	84004540	5380	5360	5380	5360	9
717	20230607	093500	83956200	5380	5380	5380	5380	100
718	20230607	093400	83418200	5380	5360	5380	5360	987
719	20230607	093300	78127860	5360	5340	5360	5340	3376
720	20230607	093200	60093850	5330	5330	5330	5330	1
721	20230607	093100	60088520	5330	5330	5330	5330	64
722	20230607	093000	59747400	5330	5330	5330	5330	0
723	20230607	092900	59747400	5330	5340	5340	5330	104
724	20230607	092800	59193050	5340	5320	5340	5320	2
725	20230607	092700	59182390	5350	5350	5350	5350	0
726	20230607	092600	59182390	5350	5350	5350	5350	100
727	20230607	092500	58647390	5350	5350	5350	5350	90
728	20230607	092400	58165890	5350	5350	5350	5350	20
729	20230607	092300	58058890	5350	5350	5350	5350	10
730	20230607	092200	58005390	5350	5330	5350	5330	2197
731	20230607	092100	46252560	5330	5330	5330	5320	135
732	20230607	092000	45533250	5350	5320	5350	5320	7
733	20230607	091900	45495830	5320	5320	5320	5320	0
734	20230607	091800	45495830	5320	5320	5320	5320	50
735	20230607	091700	45229830	5340	5340	5340	5340	1000
736	20230607	091600	39889830	5340	5340	5340	5340	100
737	20230607	091500	39355830	5340	5360	5360	5320	328
738	20230607	091400	37602810	5490	5320	5490	5320	2517
739	20230607	091300	23885040	5340	5340	5340	5340	6
740	20230607	091200	23853000	5340	5280	5340	5280	317
741	20230607	091100	22166370	5290	5280	5290	5280	12
742	20230607	091000	22103000	5290	5290	5290	5290	70
743	20230607	090900	21732700	5290	5320	5320	5290	877
744	20230607	090800	17087400	5290	5330	5330	5280	1281
745	20230607	090700	10294240	5330	5330	5330	5330	0
746	20230607	090600	10294240	5330	5330	5330	5330	201
747	20230607	090500	9222910	5330	5320	5330	5320	15
748	20230607	090400	9143000	5330	5310	5330	5300	20
749	20230607	090300	9036700	5300	5300	5310	5300	174
750	20230607	090200	8114300	5300	5300	5300	5300	0
751	20230607	090100	8114300	5300	5300	5300	5300	627
752	20230607	090000	4791200	5300	5300	5300	5300	804