KissMeData/095570/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194800	291275755	4390	4390	4390	4390	711
3	20230607	194700	291275755	4390	4390	4390	4390	0
4	20230607	194600	291275755	4390	4390	4390	4390	0
5	20230607	194500	291275755	4390	4390	4390	4390	0
6	20230607	194400	291275755	4390	4390	4390	4390	0
7	20230607	194300	291275755	4390	4390	4390	4390	0
8	20230607	194200	291275755	4390	4390	4390	4390	0
9	20230607	194100	291275755	4390	4390	4390	4390	0
10	20230607	194000	291275755	4390	4390	4390	4390	0
11	20230607	193900	291275755	4390	4390	4390	4390	0
12	20230607	193800	291275755	4390	4390	4390	4390	0
13	20230607	193700	291275755	4390	4390	4390	4390	0
14	20230607	193600	291275755	4390	4390	4390	4390	0
15	20230607	193500	291275755	4390	4390	4390	4390	0
16	20230607	193400	291275755	4390	4390	4390	4390	0
17	20230607	193300	291275755	4390	4390	4390	4390	0
18	20230607	193200	291275755	4390	4390	4390	4390	0
19	20230607	193100	291275755	4390	4390	4390	4390	0
20	20230607	193000	291275755	4390	4390	4390	4390	0
21	20230607	192900	291275755	4390	4390	4390	4390	0
22	20230607	192800	291275755	4390	4390	4390	4390	0
23	20230607	192700	291275755	4390	4390	4390	4390	0
24	20230607	192600	291275755	4390	4390	4390	4390	0
25	20230607	192500	291275755	4390	4390	4390	4390	0
26	20230607	192400	291275755	4390	4390	4390	4390	0
27	20230607	192300	291275755	4390	4390	4390	4390	0
28	20230607	192200	291275755	4390	4390	4390	4390	0
29	20230607	192100	291275755	4390	4390	4390	4390	0
30	20230607	192000	291275755	4390	4390	4390	4390	0
31	20230607	191900	291275755	4390	4390	4390	4390	0
32	20230607	191800	291275755	4390	4390	4390	4390	711
33	20230607	191700	291275755	4390	4390	4390	4390	0
34	20230607	191600	291275755	4390	4390	4390	4390	0
35	20230607	191500	291275755	4390	4390	4390	4390	0
36	20230607	191400	291275755	4390	4390	4390	4390	0
37	20230607	191300	291275755	4390	4390	4390	4390	0
38	20230607	191200	291275755	4390	4390	4390	4390	0
39	20230607	191100	291275755	4390	4390	4390	4390	0
40	20230607	191000	291275755	4390	4390	4390	4390	0
41	20230607	190900	291275755	4390	4390	4390	4390	0
42	20230607	190800	291275755	4390	4390	4390	4390	0
43	20230607	190700	291275755	4390	4390	4390	4390	0
44	20230607	190600	291275755	4390	4390	4390	4390	0
45	20230607	190500	291275755	4390	4390	4390	4390	0
46	20230607	190400	291275755	4390	4390	4390	4390	0
47	20230607	190300	291275755	4390	4390	4390	4390	0
48	20230607	190200	291275755	4390	4390	4390	4390	0
49	20230607	190100	291275755	4390	4390	4390	4390	0
50	20230607	190000	291275755	4390	4390	4390	4390	0
51	20230607	185900	291275755	4390	4390	4390	4390	0
52	20230607	185800	291275755	4390	4390	4390	4390	0
53	20230607	185700	291275755	4390	4390	4390	4390	0
54	20230607	185600	291275755	4390	4390	4390	4390	0
55	20230607	185500	291275755	4390	4390	4390	4390	0
56	20230607	185400	291275755	4390	4390	4390	4390	0
57	20230607	185300	291275755	4390	4390	4390	4390	0
58	20230607	185200	291275755	4390	4390	4390	4390	0
59	20230607	185100	291275755	4390	4390	4390	4390	0
60	20230607	185000	291275755	4390	4390	4390	4390	0
61	20230607	184900	291275755	4390	4390	4390	4390	0
62	20230607	184800	291275755	4390	4390	4390	4390	711
63	20230607	184700	291275755	4390	4390	4390	4390	0
64	20230607	184600	291275755	4390	4390	4390	4390	0
65	20230607	184500	291275755	4390	4390	4390	4390	0
66	20230607	184400	291275755	4390	4390	4390	4390	0
67	20230607	184300	291275755	4390	4390	4390	4390	0
68	20230607	184200	291275755	4390	4390	4390	4390	0
69	20230607	184100	291275755	4390	4390	4390	4390	0
70	20230607	184000	291275755	4390	4390	4390	4390	0
71	20230607	183900	291275755	4390	4390	4390	4390	0
72	20230607	183800	291275755	4390	4390	4390	4390	0
73	20230607	183700	291275755	4390	4390	4390	4390	0
74	20230607	183600	291275755	4390	4390	4390	4390	0
75	20230607	183500	291275755	4390	4390	4390	4390	0
76	20230607	183400	291275755	4390	4390	4390	4390	0
77	20230607	183300	291275755	4390	4390	4390	4390	0
78	20230607	183200	291275755	4390	4390	4390	4390	0
79	20230607	183100	291275755	4390	4390	4390	4390	0
80	20230607	183000	291275755	4390	4390	4390	4390	0
81	20230607	182900	291275755	4390	4390	4390	4390	0
82	20230607	182800	291275755	4390	4390	4390	4390	0
83	20230607	182700	291275755	4390	4390	4390	4390	0
84	20230607	182600	291275755	4390	4390	4390	4390	0
85	20230607	182500	291275755	4390	4390	4390	4390	0
86	20230607	182400	291275755	4390	4390	4390	4390	0
87	20230607	182300	291275755	4390	4390	4390	4390	0
88	20230607	182200	291275755	4390	4390	4390	4390	0
89	20230607	182100	291275755	4390	4390	4390	4390	0
90	20230607	182000	291275755	4390	4390	4390	4390	0
91	20230607	181900	291275755	4390	4390	4390	4390	0
92	20230607	181800	291275755	4390	4390	4390	4390	711
93	20230607	181700	291275755	4390	4390	4390	4390	0
94	20230607	181600	291275755	4390	4390	4390	4390	0
95	20230607	181500	291275755	4390	4390	4390	4390	0
96	20230607	181400	291275755	4390	4390	4390	4390	0
97	20230607	181300	291275755	4390	4390	4390	4390	0
98	20230607	181200	291275755	4390	4390	4390	4390	0
99	20230607	181100	291275755	4390	4390	4390	4390	0
100	20230607	181000	291275755	4390	4390	4390	4390	0
101	20230607	180900	291275755	4390	4390	4390	4390	0
102	20230607	180800	291275755	4390	4390	4390	4390	0
103	20230607	180700	291275755	4390	4390	4390	4390	0
104	20230607	180600	291275755	4390	4390	4390	4390	0
105	20230607	180500	291275755	4390	4390	4390	4390	0
106	20230607	180400	291275755	4390	4390	4390	4390	0
107	20230607	180300	291275755	4390	4390	4390	4390	0
108	20230607	180200	291275755	4390	4390	4390	4390	0
109	20230607	180100	291275755	4390	4390	4390	4390	0
110	20230607	180000	291275755	4390	4390	4390	4390	0
111	20230607	175900	291275755	4390	4390	4390	4390	0
112	20230607	175800	291275755	4390	4390	4390	4390	0
113	20230607	175700	291275755	4390	4390	4390	4390	0
114	20230607	175600	291275755	4390	4390	4390	4390	0
115	20230607	175500	291275755	4390	4390	4390	4390	0
116	20230607	175400	291275755	4390	4390	4390	4390	0
117	20230607	175300	291275755	4390	4390	4390	4390	0
118	20230607	175200	291275755	4390	4390	4390	4390	0
119	20230607	175100	291275755	4390	4390	4390	4390	0
120	20230607	175000	291275755	4390	4390	4390	4390	0
121	20230607	174900	291275755	4390	4390	4390	4390	0
122	20230607	174800	291275755	4390	4390	4390	4390	711
123	20230607	174700	291275755	4390	4390	4390	4390	0
124	20230607	174600	291275755	4390	4390	4390	4390	0
125	20230607	174500	291275755	4390	4390	4390	4390	0
126	20230607	174400	291275755	4390	4390	4390	4390	0
127	20230607	174300	291275755	4390	4390	4390	4390	0
128	20230607	174200	291275755	4390	4390	4390	4390	0
129	20230607	174100	291275755	4390	4390	4390	4390	0
130	20230607	174000	291275755	4390	4390	4390	4390	0
131	20230607	173900	291275755	4390	4390	4390	4390	0
132	20230607	173800	291275755	4390	4390	4390	4390	0
133	20230607	173700	291275755	4390	4390	4390	4390	0
134	20230607	173600	291275755	4390	4390	4390	4390	0
135	20230607	173500	291275755	4390	4390	4390	4390	0
136	20230607	173400	291275755	4390	4390	4390	4390	0
137	20230607	173300	291275755	4390	4390	4390	4390	0
138	20230607	173200	291275755	4390	4390	4390	4390	0
139	20230607	173100	291275755	4390	4390	4390	4390	0
140	20230607	173000	291275755	4390	4390	4390	4390	0
141	20230607	172900	291275755	4390	4390	4390	4390	0
142	20230607	172800	291275755	4390	4390	4390	4390	0
143	20230607	172700	291275755	4390	4390	4390	4390	0
144	20230607	172600	291275755	4390	4390	4390	4390	0
145	20230607	172500	291275755	4390	4390	4390	4390	0
146	20230607	172400	291275755	4390	4390	4390	4390	0
147	20230607	172300	291275755	4390	4390	4390	4390	0
148	20230607	172200	291275755	4390	4390	4390	4390	0
149	20230607	172100	291275755	4390	4390	4390	4390	0
150	20230607	172000	291275755	4390	4390	4390	4390	0
151	20230607	171900	291275755	4390	4390	4390	4390	0
152	20230607	171800	291275755	4390	4390	4390	4390	711
153	20230607	171700	291275755	4390	4390	4390	4390	0
154	20230607	171600	291275755	4390	4390	4390	4390	0
155	20230607	171500	291275755	4390	4390	4390	4390	0
156	20230607	171400	291275755	4390	4390	4390	4390	0
157	20230607	171300	291275755	4390	4390	4390	4390	0
158	20230607	171200	291275755	4390	4390	4390	4390	0
159	20230607	171100	291275755	4390	4390	4390	4390	0
160	20230607	171000	291275755	4390	4390	4390	4390	0
161	20230607	170900	291275755	4390	4390	4390	4390	0
162	20230607	170800	291275755	4390	4390	4390	4390	0
163	20230607	170700	291275755	4390	4390	4390	4390	0
164	20230607	170600	291275755	4390	4390	4390	4390	0
165	20230607	170500	291275755	4390	4390	4390	4390	0
166	20230607	170400	291275755	4390	4390	4390	4390	0
167	20230607	170300	291275755	4390	4390	4390	4390	0
168	20230607	170200	291275755	4390	4390	4390	4390	0
169	20230607	170100	291275755	4390	4390	4390	4390	0
170	20230607	170000	291275755	4390	4390	4390	4390	0
171	20230607	165900	291275755	4390	4390	4390	4390	0
172	20230607	165800	291275755	4390	4390	4390	4390	0
173	20230607	165700	291275755	4390	4390	4390	4390	0
174	20230607	165600	291275755	4390	4390	4390	4390	0
175	20230607	165500	291275755	4390	4390	4390	4390	0
176	20230607	165400	291275755	4390	4390	4390	4390	0
177	20230607	165300	291275755	4390	4390	4390	4390	0
178	20230607	165200	291275755	4390	4390	4390	4390	0
179	20230607	165100	291275755	4390	4390	4390	4390	0
180	20230607	165000	291275755	4390	4390	4390	4390	0
181	20230607	164900	291275755	4390	4390	4390	4390	0
182	20230607	164800	291275755	4390	4390	4390	4390	711
183	20230607	164700	291275755	4390	4390	4390	4390	0
184	20230607	164600	291275755	4390	4390	4390	4390	0
185	20230607	164500	291275755	4390	4390	4390	4390	0
186	20230607	164400	291275755	4390	4390	4390	4390	0
187	20230607	164300	291275755	4390	4390	4390	4390	0
188	20230607	164200	291275755	4390	4390	4390	4390	0
189	20230607	164100	291275755	4390	4390	4390	4390	0
190	20230607	164000	291275755	4390	4390	4390	4390	0
191	20230607	163900	291275755	4390	4390	4390	4390	0
192	20230607	163800	291275755	4390	4390	4390	4390	0
193	20230607	163700	291275755	4390	4390	4390	4390	0
194	20230607	163600	291275755	4390	4390	4390	4390	0
195	20230607	163500	291275755	4390	4390	4390	4390	0
196	20230607	163400	291275755	4390	4390	4390	4390	0
197	20230607	163300	291275755	4390	4390	4390	4390	0
198	20230607	163200	291275755	4390	4390	4390	4390	0
199	20230607	163100	291275755	4390	4390	4390	4390	0
200	20230607	163000	291275755	4390	4390	4390	4390	0
201	20230607	162900	291275755	4390	4390	4390	4390	0
202	20230607	162800	291275755	4390	4390	4390	4390	0
203	20230607	162700	291275755	4390	4390	4390	4390	0
204	20230607	162600	291275755	4390	4390	4390	4390	0
205	20230607	162500	291275755	4390	4390	4390	4390	0
206	20230607	162400	291275755	4390	4390	4390	4390	0
207	20230607	162300	291275755	4390	4390	4390	4390	0
208	20230607	162200	291275755	4390	4390	4390	4390	0
209	20230607	162100	291275755	4390	4390	4390	4390	0
210	20230607	162000	291275755	4390	4390	4390	4390	0
211	20230607	161900	291275755	4390	4390	4390	4390	0
212	20230607	161800	291275755	4390	4390	4390	4390	711
213	20230607	161700	291275755	4390	4390	4390	4390	0
214	20230607	161600	291275755	4390	4390	4390	4390	0
215	20230607	161500	291275755	4390	4390	4390	4390	0
216	20230607	161400	291275755	4390	4390	4390	4390	0
217	20230607	161300	291275755	4390	4390	4390	4390	0
218	20230607	161200	291275755	4390	4390	4390	4390	0
219	20230607	161100	291275755	4390	4390	4390	4390	0
220	20230607	161000	291275755	4390	4390	4390	4390	0
221	20230607	160900	291275755	4390	4390	4390	4390	0
222	20230607	160800	291275755	4390	4390	4390	4390	0
223	20230607	160700	291275755	4390	4390	4390	4390	0
224	20230607	160600	291275755	4390	4390	4390	4390	0
225	20230607	160500	291275755	4390	4390	4390	4390	0
226	20230607	160400	291275755	4390	4390	4390	4390	0
227	20230607	160300	291275755	4390	4390	4390	4390	0
228	20230607	160200	291275755	4390	4390	4390	4390	0
229	20230607	160100	291275755	4390	4390	4390	4390	0
230	20230607	160000	291275755	4390	4390	4390	4390	0
231	20230607	155900	291275755	4390	4390	4390	4390	0
232	20230607	155800	291275755	4390	4390	4390	4390	0
233	20230607	155700	291275755	4390	4390	4390	4390	0
234	20230607	155600	291275755	4390	4390	4390	4390	0
235	20230607	155500	291275755	4390	4390	4390	4390	0
236	20230607	155400	291275755	4390	4390	4390	4390	0
237	20230607	155300	291275755	4390	4390	4390	4390	0
238	20230607	155200	291275755	4390	4390	4390	4390	0
239	20230607	155100	291275755	4390	4390	4390	4390	0
240	20230607	155000	291275755	4390	4390	4390	4390	0
241	20230607	154900	291275755	4390	4390	4390	4390	0
242	20230607	154800	291275755	4390	4390	4390	4390	711
243	20230607	154700	291275755	4390	4390	4390	4390	0
244	20230607	154600	291275755	4390	4390	4390	4390	0
245	20230607	154500	291275755	4390	4390	4390	4390	0
246	20230607	154400	291275755	4390	4390	4390	4390	0
247	20230607	154300	291275755	4390	4390	4390	4390	0
248	20230607	154200	291275755	4390	4390	4390	4390	0
249	20230607	154100	291275755	4390	4390	4390	4390	0
250	20230607	154000	291275755	4390	4390	4390	4390	0
251	20230607	153900	291275755	4390	4390	4390	4390	0
252	20230607	153800	291275755	4390	4390	4390	4390	0
253	20230607	153700	291275755	4390	4390	4390	4390	0
254	20230607	153600	291275755	4390	4390	4390	4390	0
255	20230607	153500	291275755	4390	4390	4390	4390	0
256	20230607	153400	291275755	4390	4390	4390	4390	0
257	20230607	153300	291275755	4390	4390	4390	4390	0
258	20230607	153200	291275755	4390	4390	4390	4390	0
259	20230607	153100	291275755	4390	4390	4390	4390	0
260	20230607	153000	291275755	4390	4390	4390	4390	711
261	20230607	152900	288154465	4385	4385	4385	4385	0
262	20230607	152800	288154465	4385	4385	4385	4385	0
263	20230607	152700	288154465	4385	4385	4385	4385	0
264	20230607	152600	288154465	4385	4385	4385	4385	0
265	20230607	152500	288154465	4385	4385	4385	4385	0
266	20230607	152400	288154465	4385	4385	4385	4385	0
267	20230607	152300	288154465	4385	4385	4385	4385	0
268	20230607	152200	288154465	4385	4385	4385	4385	0
269	20230607	152100	288154465	4385	4385	4385	4385	0
270	20230607	152000	288154465	4385	4385	4385	4385	0
271	20230607	151900	288154465	4385	4380	4390	4380	216
272	20230607	151800	287207695	4380	4380	4380	4380	148
273	20230607	151700	286559455	4380	4390	4390	4375	3337
274	20230607	151600	271945595	4395	4395	4395	4395	0
275	20230607	151500	271945595	4395	4400	4400	4395	104
276	20230607	151400	271488495	4400	4400	4400	4400	6
277	20230607	151300	271462095	4400	4400	4400	4400	0
278	20230607	151200	271462095	4400	4400	4400	4400	252
279	20230607	151100	270353295	4400	4390	4400	4390	1515
280	20230607	151000	263687435	4385	4385	4385	4385	0
281	20230607	150900	263687435	4385	4385	4385	4385	0
282	20230607	150800	263687435	4385	4385	4385	4385	0
283	20230607	150700	263687435	4385	4390	4390	4385	234
284	20230607	150600	262661100	4400	4400	4400	4400	0
285	20230607	150500	262661100	4400	4390	4400	4390	601
286	20230607	150400	260016710	4395	4395	4395	4395	50
287	20230607	150300	259796960	4385	4400	4400	4385	1510
288	20230607	150200	253153110	4400	4390	4400	4390	48
289	20230607	150100	252942210	4390	4390	4390	4390	0
290	20230607	150000	252942210	4390	4390	4390	4390	201
291	20230607	145900	252059820	4390	4390	4400	4390	25
292	20230607	145800	251949970	4390	4390	4390	4390	1
293	20230607	145700	251945580	4390	4390	4390	4390	20
294	20230607	145600	251857780	4390	4390	4390	4390	5
295	20230607	145500	251835830	4390	4400	4400	4390	7
296	20230607	145400	251805090	4385	4385	4385	4385	1
297	20230607	145300	251800705	4400	4400	4400	4400	0
298	20230607	145200	251800705	4400	4400	4400	4400	30
299	20230607	145100	251668705	4390	4390	4390	4390	0
300	20230607	145000	251668705	4390	4390	4390	4390	101
301	20230607	144900	251225315	4390	4390	4390	4390	100
302	20230607	144800	250786315	4385	4400	4400	4385	21
303	20230607	144700	250693930	4400	4400	4400	4400	3
304	20230607	144600	250680730	4395	4390	4395	4390	2000
305	20230607	144500	241891655	4385	4385	4385	4385	1
306	20230607	144400	241887270	4395	4395	4395	4395	15
307	20230607	144300	241821345	4390	4390	4390	4390	412
308	20230607	144200	240012665	4390	4390	4390	4390	141
309	20230607	144100	239393675	4390	4390	4390	4390	20
310	20230607	144000	239305875	4395	4395	4395	4395	45
311	20230607	143900	239108100	4395	4395	4395	4395	39
312	20230607	143800	238936695	4390	4395	4395	4390	3
313	20230607	143700	238923520	4390	4390	4395	4390	398
314	20230607	143600	237176050	4395	4390	4395	4390	500
315	20230607	143500	234980800	4385	4385	4385	4380	201
316	20230607	143400	234099915	4390	4390	4390	4385	66
317	20230607	143300	233810390	4390	4390	4390	4390	374
318	20230607	143200	232168530	4390	4390	4390	4390	0
319	20230607	143100	232168530	4390	4390	4390	4390	1
320	20230607	143000	232164140	4405	4405	4405	4405	0
321	20230607	142900	232164140	4405	4405	4405	4405	0
322	20230607	142800	232164140	4405	4405	4405	4405	0
323	20230607	142700	232164140	4405	4400	4405	4395	439
324	20230607	142600	230232740	4395	4395	4405	4390	642
325	20230607	142500	227411620	4395	4400	4405	4395	66
326	20230607	142400	227121490	4400	4400	4400	4400	5
327	20230607	142300	227099490	4400	4400	4400	4400	2
328	20230607	142200	227090690	4400	4395	4400	4395	1102
329	20230607	142100	222244085	4395	4395	4395	4395	5
330	20230607	142000	222222110	4395	4385	4395	4385	51
331	20230607	141900	221997975	4385	4385	4385	4385	0
332	20230607	141800	221997975	4385	4385	4385	4385	0
333	20230607	141700	221997975	4385	4385	4385	4385	0
334	20230607	141600	221997975	4385	4385	4385	4385	10
335	20230607	141500	221954125	4385	4385	4385	4385	100
336	20230607	141400	221515625	4385	4390	4390	4385	47
337	20230607	141300	221309300	4385	4385	4385	4385	0
338	20230607	141200	221309300	4385	4385	4385	4385	74
339	20230607	141100	220984810	4385	4385	4385	4385	605
340	20230607	141000	218331885	4380	4380	4380	4380	68
341	20230607	140900	218034045	4385	4385	4385	4380	3
342	20230607	140800	218020895	4385	4385	4385	4385	42
343	20230607	140700	217836725	4385	4385	4385	4385	45
344	20230607	140600	217639400	4385	4385	4385	4385	55
345	20230607	140500	217398225	4380	4380	4380	4380	0
346	20230607	140400	217398225	4380	4380	4380	4380	10
347	20230607	140300	217354425	4385	4380	4385	4380	17
348	20230607	140200	217279935	4385	4380	4385	4380	46
349	20230607	140100	217078275	4380	4395	4395	4380	2734
350	20230607	140000	205091485	4390	4395	4395	4390	2707
351	20230607	135900	193207750	4395	4395	4395	4395	25
352	20230607	135800	193097875	4390	4390	4390	4390	25
353	20230607	135700	192988125	4390	4395	4395	4390	6
354	20230607	135600	192961760	4395	4395	4395	4395	26
355	20230607	135500	192847490	4395	4395	4395	4395	8
356	20230607	135400	192812330	4395	4395	4395	4395	25
357	20230607	135300	192702455	4395	4395	4395	4395	398
358	20230607	135200	190953245	4395	4395	4395	4390	32
359	20230607	135100	190812610	4395	4395	4395	4395	11
360	20230607	135000	190764265	4390	4390	4390	4390	0
361	20230607	134900	190764265	4390	4390	4390	4390	0
362	20230607	134800	190764265	4390	4390	4390	4390	0
363	20230607	134700	190764265	4390	4390	4390	4390	0
364	20230607	134600	190764265	4390	4395	4395	4390	3
365	20230607	134500	190751085	4395	4395	4395	4395	10
366	20230607	134400	190707135	4390	4390	4390	4390	0
367	20230607	134300	190707135	4390	4390	4390	4390	0
368	20230607	134200	190707135	4390	4390	4390	4390	40
369	20230607	134100	190531535	4390	4390	4390	4390	0
370	20230607	134000	190531535	4390	4395	4395	4390	1694
371	20230607	133900	183086410	4395	4395	4395	4395	0
372	20230607	133800	183086410	4395	4395	4395	4395	0
373	20230607	133700	183086410	4395	4395	4395	4395	0
374	20230607	133600	183086410	4395	4395	4395	4395	20
375	20230607	133500	182998510	4395	4395	4395	4395	0
376	20230607	133400	182998510	4395	4395	4395	4395	0
377	20230607	133300	182998510	4395	4400	4400	4395	2711
378	20230607	133200	171083565	4400	4400	4400	4400	0
379	20230607	133100	171083565	4400	4405	4405	4400	127
380	20230607	133000	170524755	4400	4400	4400	4395	1283
381	20230607	132900	164882055	4400	4400	4400	4400	0
382	20230607	132800	164882055	4400	4400	4400	4395	115
383	20230607	132700	164376080	4400	4400	4400	4400	0
384	20230607	132600	164376080	4400	4400	4400	4400	4
385	20230607	132500	164358480	4400	4400	4400	4400	26
386	20230607	132400	164244080	4400	4400	4400	4400	9
387	20230607	132300	164204480	4400	4400	4400	4400	9
388	20230607	132200	164164880	4400	4400	4400	4400	162
389	20230607	132100	163452080	4400	4400	4400	4400	4
390	20230607	132000	163434480	4400	4400	4400	4400	0
391	20230607	131900	163434480	4400	4400	4400	4400	27
392	20230607	131800	163315680	4400	4400	4400	4400	26
393	20230607	131700	163201280	4400	4400	4400	4400	1
394	20230607	131600	163196880	4400	4400	4400	4400	1
395	20230607	131500	163192480	4400	4400	4400	4400	18
396	20230607	131400	163113280	4400	4400	4400	4400	1
397	20230607	131300	163108880	4400	4400	4400	4400	7
398	20230607	131200	163078080	4400	4400	4400	4400	10
399	20230607	131100	163034080	4400	4400	4400	4400	232
400	20230607	131000	162013280	4400	4400	4400	4400	4
401	20230607	130900	161995680	4400	4400	4400	4400	52
402	20230607	130800	161766880	4405	4405	4405	4405	0
403	20230607	130700	161766880	4405	4405	4405	4405	0
404	20230607	130600	161766880	4405	4405	4405	4405	20
405	20230607	130500	161678780	4405	4405	4405	4405	1
406	20230607	130400	161674375	4400	4400	4400	4400	0
407	20230607	130300	161674375	4400	4400	4400	4400	128
408	20230607	130200	161111175	4405	4405	4405	4405	5
409	20230607	130100	161089150	4405	4405	4405	4405	50
410	20230607	130000	160868900	4405	4405	4405	4405	0
411	20230607	125900	160868900	4405	4405	4405	4405	22
412	20230607	125800	160771990	4405	4405	4405	4405	0
413	20230607	125700	160771990	4405	4400	4405	4400	93
414	20230607	125600	160362540	4400	4400	4400	4400	35
415	20230607	125500	160208540	4400	4400	4400	4400	223
416	20230607	125400	159227340	4400	4405	4405	4400	136
417	20230607	125300	158628805	4405	4405	4405	4405	3
418	20230607	125200	158615590	4400	4400	4400	4400	0
419	20230607	125100	158615590	4400	4400	4400	4400	0
420	20230607	125000	158615590	4400	4400	4400	4400	0
421	20230607	124900	158615590	4400	4400	4400	4400	0
422	20230607	124800	158615590	4400	4400	4400	4400	0
423	20230607	124700	158615590	4400	4400	4400	4400	0
424	20230607	124600	158615590	4400	4400	4400	4400	0
425	20230607	124500	158615590	4400	4400	4400	4400	0
426	20230607	124400	158615590	4400	4400	4400	4400	0
427	20230607	124300	158615590	4400	4400	4400	4400	188
428	20230607	124200	157788390	4400	4400	4400	4400	0
429	20230607	124100	157788390	4400	4400	4400	4400	335
430	20230607	124000	156314390	4400	4400	4400	4400	0
431	20230607	123900	156314390	4400	4400	4400	4400	373
432	20230607	123800	154673190	4405	4405	4405	4405	0
433	20230607	123700	154673190	4405	4405	4405	4405	0
434	20230607	123600	154673190	4405	4405	4405	4405	0
435	20230607	123500	154673190	4405	4405	4405	4405	0
436	20230607	123400	154673190	4405	4405	4405	4405	22
437	20230607	123300	154576280	4405	4405	4405	4405	7
438	20230607	123200	154545445	4405	4405	4405	4405	0
439	20230607	123100	154545445	4405	4405	4405	4405	0
440	20230607	123000	154545445	4405	4405	4405	4405	57
441	20230607	122900	154294360	4405	4405	4405	4405	1
442	20230607	122800	154289955	4405	4405	4405	4405	150
443	20230607	122700	153629205	4395	4395	4395	4395	0
444	20230607	122600	153629205	4395	4395	4395	4395	0
445	20230607	122500	153629205	4395	4395	4395	4395	0
446	20230607	122400	153629205	4395	4405	4405	4395	5103
447	20230607	122300	131176060	4410	4410	4410	4410	5
448	20230607	122200	131154010	4410	4410	4410	4410	0
449	20230607	122100	131154010	4410	4410	4410	4410	0
450	20230607	122000	131154010	4410	4410	4410	4410	15
451	20230607	121900	131087860	4410	4410	4410	4410	34
452	20230607	121800	130937920	4410	4410	4410	4410	0
453	20230607	121700	130937920	4410	4410	4410	4410	0
454	20230607	121600	130937920	4410	4410	4410	4410	0
455	20230607	121500	130937920	4410	4410	4410	4410	100
456	20230607	121400	130496920	4410	4410	4410	4410	5
457	20230607	121300	130474870	4400	4400	4400	4400	40
458	20230607	121200	130298870	4400	4405	4405	4400	548
459	20230607	121100	127885340	4405	4405	4405	4405	0
460	20230607	121000	127885340	4405	4405	4405	4405	54
461	20230607	120900	127647470	4405	4405	4405	4405	319
462	20230607	120800	126242275	4405	4405	4405	4405	2
463	20230607	120700	126233465	4400	4400	4400	4400	260
464	20230607	120600	125089465	4400	4400	4400	4400	0
465	20230607	120500	125089465	4400	4400	4400	4400	10
466	20230607	120400	125045465	4400	4400	4400	4400	2
467	20230607	120300	125036665	4400	4400	4400	4400	120
468	20230607	120200	124508665	4395	4395	4395	4395	268
469	20230607	120100	123330805	4400	4400	4400	4400	30
470	20230607	120000	123198805	4400	4400	4400	4400	0
471	20230607	115900	123198805	4400	4400	4400	4400	15
472	20230607	115800	123132805	4400	4400	4400	4400	0
473	20230607	115700	123132805	4400	4400	4400	4400	50
474	20230607	115600	122912805	4400	4395	4400	4395	33
475	20230607	115500	122767765	4395	4395	4395	4395	0
476	20230607	115400	122767765	4395	4395	4395	4395	42
477	20230607	115300	122583175	4395	4395	4400	4395	94
478	20230607	115200	122169995	4400	4400	4400	4395	125
479	20230607	115100	121620190	4395	4395	4400	4395	91
480	20230607	115000	121220145	4400	4400	4400	4400	1
481	20230607	114900	121215745	4395	4395	4395	4395	0
482	20230607	114800	121215745	4395	4395	4395	4395	22
483	20230607	114700	121119055	4400	4400	4400	4400	0
484	20230607	114600	121119055	4400	4400	4400	4400	509
485	20230607	114500	118879455	4395	4395	4395	4395	21
486	20230607	114400	118787160	4400	4400	4400	4400	103
487	20230607	114300	118333960	4400	4395	4400	4395	25
488	20230607	114200	118224065	4400	4400	4400	4400	105
489	20230607	114100	117762065	4400	4395	4400	4395	47
490	20230607	114000	117555365	4395	4395	4395	4395	0
491	20230607	113900	117555365	4395	4395	4395	4395	220
492	20230607	113800	116588465	4395	4395	4395	4395	0
493	20230607	113700	116588465	4395	4395	4395	4395	20
494	20230607	113600	116500565	4395	4395	4395	4395	0
495	20230607	113500	116500565	4395	4395	4395	4395	0
496	20230607	113400	116500565	4395	4395	4395	4395	24
497	20230607	113300	116395085	4395	4395	4395	4395	0
498	20230607	113200	116395085	4395	4400	4400	4395	26
499	20230607	113100	116280790	4395	4400	4400	4395	1328
500	20230607	113000	110437720	4400	4410	4410	4400	264
501	20230607	112900	109274930	4405	4405	4405	4405	0
502	20230607	112800	109274930	4405	4405	4405	4405	0
503	20230607	112700	109274930	4405	4405	4405	4405	0
504	20230607	112600	109274930	4405	4405	4405	4405	0
505	20230607	112500	109274930	4405	4405	4405	4405	0
506	20230607	112400	109274930	4405	4415	4415	4405	7
507	20230607	112300	109244060	4410	4405	4410	4405	171
508	20230607	112200	108490520	4405	4400	4405	4400	117
509	20230607	112100	107975290	4400	4400	4400	4400	0
510	20230607	112000	107975290	4400	4400	4400	4400	0
511	20230607	111900	107975290	4400	4400	4400	4400	0
512	20230607	111800	107975290	4400	4400	4405	4400	195
513	20230607	111700	107116710	4400	4400	4400	4400	31
514	20230607	111600	106980310	4400	4400	4400	4400	35
515	20230607	111500	106826310	4405	4405	4405	4405	1
516	20230607	111400	106821905	4405	4405	4405	4405	66
517	20230607	111300	106531175	4405	4405	4405	4405	21
518	20230607	111200	106438670	4405	4405	4405	4405	5
519	20230607	111100	106416645	4405	4405	4405	4405	0
520	20230607	111000	106416645	4405	4405	4405	4405	15
521	20230607	110900	106350570	4405	4405	4405	4405	10
522	20230607	110800	106306520	4405	4405	4405	4405	62
523	20230607	110700	106033410	4405	4405	4405	4405	11
524	20230607	110600	105984955	4405	4405	4405	4405	511
525	20230607	110500	103734000	4410	4410	4410	4410	1
526	20230607	110400	103729590	4405	4410	4410	4405	586
527	20230607	110300	101147735	4415	4415	4415	4415	0
528	20230607	110200	101147735	4415	4415	4415	4415	4
529	20230607	110100	101130075	4415	4415	4415	4415	3
530	20230607	110000	101116830	4410	4410	4410	4410	0
531	20230607	105900	101116830	4410	4415	4415	4410	282
532	20230607	105800	99873195	4415	4415	4415	4415	12
533	20230607	105700	99820215	4415	4415	4415	4415	50
534	20230607	105600	99599465	4415	4415	4415	4415	50
535	20230607	105500	99378715	4415	4415	4415	4415	0
536	20230607	105400	99378715	4415	4420	4420	4415	94
537	20230607	105300	98963695	4420	4420	4420	4420	2
538	20230607	105200	98954855	4420	4420	4420	4420	0
539	20230607	105100	98954855	4420	4420	4420	4420	1
540	20230607	105000	98950435	4420	4420	4420	4420	54
541	20230607	104900	98711755	4425	4425	4425	4425	0
542	20230607	104800	98711755	4425	4425	4425	4425	1
543	20230607	104700	98707330	4425	4425	4425	4425	1
544	20230607	104600	98702905	4415	4415	4415	4415	0
545	20230607	104500	98702905	4415	4420	4425	4415	45
546	20230607	104400	98504140	4425	4415	4425	4415	518
547	20230607	104300	96212360	4415	4410	4415	4410	60
548	20230607	104200	95947665	4410	4410	4410	4410	1
549	20230607	104100	95943255	4410	4410	4410	4410	110
550	20230607	104000	95458155	4405	4405	4405	4405	0
551	20230607	103900	95458155	4405	4405	4405	4405	104
552	20230607	103800	95000035	4400	4400	4400	4400	30
553	20230607	103700	94868035	4400	4405	4405	4400	1565
554	20230607	103600	87976365	4415	4410	4415	4410	129
555	20230607	103500	87407450	4415	4415	4415	4415	1
556	20230607	103400	87403035	4410	4405	4410	4405	2
557	20230607	103300	87394220	4410	4410	4410	4410	3
558	20230607	103200	87380990	4410	4405	4410	4405	689
559	20230607	103100	84344120	4405	4405	4405	4405	25
560	20230607	103000	84233995	4405	4405	4405	4405	34
561	20230607	102900	84084225	4405	4405	4405	4405	5
562	20230607	102800	84062200	4405	4405	4405	4405	0
563	20230607	102700	84062200	4405	4410	4410	4405	70
564	20230607	102600	83753845	4405	4415	4415	4400	4995
565	20230607	102500	61737210	4420	4420	4420	4420	1
566	20230607	102400	61732790	4420	4420	4420	4420	0
567	20230607	102300	61732790	4420	4420	4420	4420	0
568	20230607	102200	61732790	4420	4420	4420	4420	5
569	20230607	102100	61710690	4415	4415	4415	4405	502
570	20230607	102000	59496820	4415	4415	4415	4415	0
571	20230607	101900	59496820	4415	4415	4415	4415	1
572	20230607	101800	59492405	4415	4415	4415	4415	0
573	20230607	101700	59492405	4415	4415	4415	4415	33
574	20230607	101600	59346710	4415	4415	4415	4415	9
575	20230607	101500	59306975	4415	4415	4415	4415	2
576	20230607	101400	59298145	4405	4420	4420	4405	1002
577	20230607	101300	54878615	4425	4425	4425	4425	1
578	20230607	101200	54874190	4425	4425	4425	4425	1
579	20230607	101100	54869765	4425	4425	4425	4425	1
580	20230607	101000	54865340	4425	4425	4425	4425	0
581	20230607	100900	54865340	4425	4425	4425	4425	0
582	20230607	100800	54865340	4425	4425	4425	4415	347
583	20230607	100700	53331985	4425	4425	4425	4425	0
584	20230607	100600	53331985	4425	4425	4425	4425	3
585	20230607	100500	53318710	4425	4425	4425	4425	2
586	20230607	100400	53309860	4425	4425	4425	4425	1
587	20230607	100300	53305435	4425	4430	4430	4425	221
588	20230607	100200	52327460	4425	4430	4430	4425	153
589	20230607	100100	51649980	4430	4435	4435	4430	343
590	20230607	100000	50129335	4435	4435	4435	4435	1
591	20230607	095900	50124900	4435	4435	4435	4435	6
592	20230607	095800	50098290	4430	4425	4430	4425	20
593	20230607	095700	50009785	4425	4425	4425	4425	4
594	20230607	095600	49992085	4415	4415	4415	4415	0
595	20230607	095500	49992085	4415	4415	4415	4415	864
596	20230607	095400	46177525	4415	4415	4415	4415	0
597	20230607	095300	46177525	4415	4415	4415	4415	0
598	20230607	095200	46177525	4415	4415	4415	4415	100
599	20230607	095100	45736025	4415	4415	4415	4415	3
600	20230607	095000	45722780	4415	4410	4415	4410	102
601	20230607	094900	45272895	4405	4405	4405	4405	33
602	20230607	094800	45127530	4410	4405	4410	4405	7
603	20230607	094700	45096665	4410	4410	4410	4410	1
604	20230607	094600	45092255	4410	4410	4410	4410	43
605	20230607	094500	44902625	4410	4410	4410	4405	62
606	20230607	094400	44629210	4410	4410	4410	4410	0
607	20230607	094300	44629210	4410	4410	4410	4410	21
608	20230607	094200	44536600	4410	4410	4410	4410	97
609	20230607	094100	44108830	4410	4410	4410	4410	21
610	20230607	094000	44016220	4410	4415	4415	4410	413
611	20230607	093900	42194880	4415	4415	4415	4415	1
612	20230607	093800	42190465	4415	4420	4420	4415	11
613	20230607	093700	42141895	4410	4425	4425	4410	199
614	20230607	093600	41264260	4425	4420	4425	4410	1492
615	20230607	093500	34677740	4425	4435	4435	4420	916
616	20230607	093400	30625040	4435	4435	4435	4435	3
617	20230607	093300	30611735	4435	4435	4440	4430	346
618	20230607	093200	29076080	4430	4430	4430	4430	0
619	20230607	093100	29076080	4430	4440	4440	4430	49
620	20230607	093000	28858810	4440	4440	4440	4440	60
621	20230607	092900	28592410	4440	4435	4440	4435	25
622	20230607	092800	28481435	4430	4430	4430	4425	848
623	20230607	092700	24725455	4430	4430	4430	4430	0
624	20230607	092600	24725455	4430	4430	4430	4430	50
625	20230607	092500	24503955	4430	4430	4430	4430	6
626	20230607	092400	24477375	4425	4440	4440	4425	534
627	20230607	092300	22112290	4440	4440	4440	4440	10
628	20230607	092200	22067890	4440	4440	4440	4440	0
629	20230607	092100	22067890	4440	4440	4440	4440	1
630	20230607	092000	22063450	4440	4440	4440	4435	1184
631	20230607	091900	16808885	4445	4445	4445	4445	0
632	20230607	091800	16808885	4445	4435	4445	4435	41
633	20230607	091700	16626990	4435	4435	4435	4435	37
634	20230607	091600	16462895	4435	4445	4445	4435	195
635	20230607	091500	15597940	4445	4445	4445	4445	13
636	20230607	091400	15540155	4440	4440	4440	4440	5
637	20230607	091300	15517955	4440	4440	4440	4440	4
638	20230607	091200	15500195	4440	4440	4445	4440	119
639	20230607	091100	14971815	4440	4445	4445	4440	21
640	20230607	091000	14878475	4445	4445	4445	4445	2
641	20230607	090900	14869585	4445	4445	4445	4440	678
642	20230607	090800	11859215	4445	4445	4445	4445	0
643	20230607	090700	11859215	4445	4445	4445	4445	9
644	20230607	090600	11819210	4450	4450	4450	4450	0
645	20230607	090500	11819210	4450	4450	4450	4450	80
646	20230607	090400	11463210	4450	4450	4450	4450	7
647	20230607	090300	11432060	4445	4445	4445	4445	73
648	20230607	090200	11107575	4445	4445	4445	4445	318
649	20230607	090100	9694065	4460	4460	4460	4460	3
650	20230607	090000	9680685	4465	4445	4465	4445	2177