KissMeData/017480/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210600	509242940	5570	5570	5570	5570	1742
3	20230609	210500	509242940	5570	5570	5570	5570	0
4	20230609	210400	509242940	5570	5570	5570	5570	0
5	20230609	210300	509242940	5570	5570	5570	5570	0
6	20230609	210200	509242940	5570	5570	5570	5570	0
7	20230609	210100	509242940	5570	5570	5570	5570	0
8	20230609	210000	509242940	5570	5570	5570	5570	0
9	20230609	205900	509242940	5570	5570	5570	5570	0
10	20230609	205800	509242940	5570	5570	5570	5570	0
11	20230609	205700	509242940	5570	5570	5570	5570	0
12	20230609	205600	509242940	5570	5570	5570	5570	0
13	20230609	205500	509242940	5570	5570	5570	5570	0
14	20230609	205400	509242940	5570	5570	5570	5570	0
15	20230609	205300	509242940	5570	5570	5570	5570	0
16	20230609	205200	509242940	5570	5570	5570	5570	0
17	20230609	205100	509242940	5570	5570	5570	5570	0
18	20230609	205000	509242940	5570	5570	5570	5570	0
19	20230609	204900	509242940	5570	5570	5570	5570	0
20	20230609	204800	509242940	5570	5570	5570	5570	0
21	20230609	204700	509242940	5570	5570	5570	5570	0
22	20230609	204600	509242940	5570	5570	5570	5570	0
23	20230609	204500	509242940	5570	5570	5570	5570	0
24	20230609	204400	509242940	5570	5570	5570	5570	0
25	20230609	204300	509242940	5570	5570	5570	5570	0
26	20230609	204200	509242940	5570	5570	5570	5570	0
27	20230609	204100	509242940	5570	5570	5570	5570	0
28	20230609	204000	509242940	5570	5570	5570	5570	0
29	20230609	203900	509242940	5570	5570	5570	5570	0
30	20230609	203800	509242940	5570	5570	5570	5570	0
31	20230609	203700	509242940	5570	5570	5570	5570	0
32	20230609	203600	509242940	5570	5570	5570	5570	1742
33	20230609	203500	509242940	5570	5570	5570	5570	0
34	20230609	203400	509242940	5570	5570	5570	5570	0
35	20230609	203300	509242940	5570	5570	5570	5570	0
36	20230609	203200	509242940	5570	5570	5570	5570	0
37	20230609	203100	509242940	5570	5570	5570	5570	0
38	20230609	203000	509242940	5570	5570	5570	5570	0
39	20230609	202900	509242940	5570	5570	5570	5570	0
40	20230609	202800	509242940	5570	5570	5570	5570	0
41	20230609	202700	509242940	5570	5570	5570	5570	0
42	20230609	202600	509242940	5570	5570	5570	5570	0
43	20230609	202500	509242940	5570	5570	5570	5570	0
44	20230609	202400	509242940	5570	5570	5570	5570	0
45	20230609	202300	509242940	5570	5570	5570	5570	0
46	20230609	202200	509242940	5570	5570	5570	5570	0
47	20230609	202100	509242940	5570	5570	5570	5570	0
48	20230609	202000	509242940	5570	5570	5570	5570	0
49	20230609	201900	509242940	5570	5570	5570	5570	0
50	20230609	201800	509242940	5570	5570	5570	5570	0
51	20230609	201700	509242940	5570	5570	5570	5570	0
52	20230609	201600	509242940	5570	5570	5570	5570	0
53	20230609	201500	509242940	5570	5570	5570	5570	0
54	20230609	201400	509242940	5570	5570	5570	5570	0
55	20230609	201300	509242940	5570	5570	5570	5570	0
56	20230609	201200	509242940	5570	5570	5570	5570	0
57	20230609	201100	509242940	5570	5570	5570	5570	0
58	20230609	201000	509242940	5570	5570	5570	5570	0
59	20230609	200900	509242940	5570	5570	5570	5570	0
60	20230609	200800	509242940	5570	5570	5570	5570	0
61	20230609	200700	509242940	5570	5570	5570	5570	0
62	20230609	200600	509242940	5570	5570	5570	5570	1742
63	20230609	200500	509242940	5570	5570	5570	5570	0
64	20230609	200400	509242940	5570	5570	5570	5570	0
65	20230609	200300	509242940	5570	5570	5570	5570	0
66	20230609	200200	509242940	5570	5570	5570	5570	0
67	20230609	200100	509242940	5570	5570	5570	5570	0
68	20230609	200000	509242940	5570	5570	5570	5570	0
69	20230609	195900	509242940	5570	5570	5570	5570	0
70	20230609	195800	509242940	5570	5570	5570	5570	0
71	20230609	195700	509242940	5570	5570	5570	5570	0
72	20230609	195600	509242940	5570	5570	5570	5570	0
73	20230609	195500	509242940	5570	5570	5570	5570	0
74	20230609	195400	509242940	5570	5570	5570	5570	0
75	20230609	195300	509242940	5570	5570	5570	5570	0
76	20230609	195200	509242940	5570	5570	5570	5570	0
77	20230609	195100	509242940	5570	5570	5570	5570	0
78	20230609	195000	509242940	5570	5570	5570	5570	0
79	20230609	194900	509242940	5570	5570	5570	5570	0
80	20230609	194800	509242940	5570	5570	5570	5570	0
81	20230609	194700	509242940	5570	5570	5570	5570	0
82	20230609	194600	509242940	5570	5570	5570	5570	0
83	20230609	194500	509242940	5570	5570	5570	5570	0
84	20230609	194400	509242940	5570	5570	5570	5570	0
85	20230609	194300	509242940	5570	5570	5570	5570	0
86	20230609	194200	509242940	5570	5570	5570	5570	0
87	20230609	194100	509242940	5570	5570	5570	5570	0
88	20230609	194000	509242940	5570	5570	5570	5570	0
89	20230609	193900	509242940	5570	5570	5570	5570	0
90	20230609	193800	509242940	5570	5570	5570	5570	0
91	20230609	193700	509242940	5570	5570	5570	5570	0
92	20230609	193600	509242940	5570	5570	5570	5570	1742
93	20230609	193500	509242940	5570	5570	5570	5570	0
94	20230609	193400	509242940	5570	5570	5570	5570	0
95	20230609	193300	509242940	5570	5570	5570	5570	0
96	20230609	193200	509242940	5570	5570	5570	5570	0
97	20230609	193100	509242940	5570	5570	5570	5570	0
98	20230609	193000	509242940	5570	5570	5570	5570	0
99	20230609	192900	509242940	5570	5570	5570	5570	0
100	20230609	192800	509242940	5570	5570	5570	5570	0
101	20230609	192700	509242940	5570	5570	5570	5570	0
102	20230609	192600	509242940	5570	5570	5570	5570	0
103	20230609	192500	509242940	5570	5570	5570	5570	0
104	20230609	192400	509242940	5570	5570	5570	5570	0
105	20230609	192300	509242940	5570	5570	5570	5570	0
106	20230609	192200	509242940	5570	5570	5570	5570	0
107	20230609	192100	509242940	5570	5570	5570	5570	0
108	20230609	192000	509242940	5570	5570	5570	5570	0
109	20230609	191900	509242940	5570	5570	5570	5570	0
110	20230609	191800	509242940	5570	5570	5570	5570	0
111	20230609	191700	509242940	5570	5570	5570	5570	0
112	20230609	191600	509242940	5570	5570	5570	5570	0
113	20230609	191500	509242940	5570	5570	5570	5570	0
114	20230609	191400	509242940	5570	5570	5570	5570	0
115	20230609	191300	509242940	5570	5570	5570	5570	0
116	20230609	191200	509242940	5570	5570	5570	5570	0
117	20230609	191100	509242940	5570	5570	5570	5570	0
118	20230609	191000	509242940	5570	5570	5570	5570	0
119	20230609	190900	509242940	5570	5570	5570	5570	0
120	20230609	190800	509242940	5570	5570	5570	5570	0
121	20230609	190700	509242940	5570	5570	5570	5570	0
122	20230609	190600	509242940	5570	5570	5570	5570	1742
123	20230609	190500	509242940	5570	5570	5570	5570	0
124	20230609	190400	509242940	5570	5570	5570	5570	0
125	20230609	190300	509242940	5570	5570	5570	5570	0
126	20230609	190200	509242940	5570	5570	5570	5570	0
127	20230609	190100	509242940	5570	5570	5570	5570	0
128	20230609	190000	509242940	5570	5570	5570	5570	0
129	20230609	185900	509242940	5570	5570	5570	5570	0
130	20230609	185800	509242940	5570	5570	5570	5570	0
131	20230609	185700	509242940	5570	5570	5570	5570	0
132	20230609	185600	509242940	5570	5570	5570	5570	0
133	20230609	185500	509242940	5570	5570	5570	5570	0
134	20230609	185400	509242940	5570	5570	5570	5570	0
135	20230609	185300	509242940	5570	5570	5570	5570	0
136	20230609	185200	509242940	5570	5570	5570	5570	0
137	20230609	185100	509242940	5570	5570	5570	5570	0
138	20230609	185000	509242940	5570	5570	5570	5570	0
139	20230609	184900	509242940	5570	5570	5570	5570	0
140	20230609	184800	509242940	5570	5570	5570	5570	0
141	20230609	184700	509242940	5570	5570	5570	5570	0
142	20230609	184600	509242940	5570	5570	5570	5570	0
143	20230609	184500	509242940	5570	5570	5570	5570	0
144	20230609	184400	509242940	5570	5570	5570	5570	0
145	20230609	184300	509242940	5570	5570	5570	5570	0
146	20230609	184200	509242940	5570	5570	5570	5570	0
147	20230609	184100	509242940	5570	5570	5570	5570	0
148	20230609	184000	509242940	5570	5570	5570	5570	0
149	20230609	183900	509242940	5570	5570	5570	5570	0
150	20230609	183800	509242940	5570	5570	5570	5570	0
151	20230609	183700	509242940	5570	5570	5570	5570	0
152	20230609	183600	509242940	5570	5570	5570	5570	1742
153	20230609	183500	509242940	5570	5570	5570	5570	0
154	20230609	183400	509242940	5570	5570	5570	5570	0
155	20230609	183300	509242940	5570	5570	5570	5570	0
156	20230609	183200	509242940	5570	5570	5570	5570	0
157	20230609	183100	509242940	5570	5570	5570	5570	0
158	20230609	183000	509242940	5570	5570	5570	5570	0
159	20230609	182900	509242940	5570	5570	5570	5570	0
160	20230609	182800	509242940	5570	5570	5570	5570	0
161	20230609	182700	509242940	5570	5570	5570	5570	0
162	20230609	182600	509242940	5570	5570	5570	5570	0
163	20230609	182500	509242940	5570	5570	5570	5570	0
164	20230609	182400	509242940	5570	5570	5570	5570	0
165	20230609	182300	509242940	5570	5570	5570	5570	0
166	20230609	182200	509242940	5570	5570	5570	5570	0
167	20230609	182100	509242940	5570	5570	5570	5570	0
168	20230609	182000	509242940	5570	5570	5570	5570	0
169	20230609	181900	509242940	5570	5570	5570	5570	0
170	20230609	181800	509242940	5570	5570	5570	5570	0
171	20230609	181700	509242940	5570	5570	5570	5570	0
172	20230609	181600	509242940	5570	5570	5570	5570	0
173	20230609	181500	509242940	5570	5570	5570	5570	0
174	20230609	181400	509242940	5570	5570	5570	5570	0
175	20230609	181300	509242940	5570	5570	5570	5570	0
176	20230609	181200	509242940	5570	5570	5570	5570	0
177	20230609	181100	509242940	5570	5570	5570	5570	0
178	20230609	181000	509242940	5570	5570	5570	5570	0
179	20230609	180900	509242940	5570	5570	5570	5570	0
180	20230609	180800	509242940	5570	5570	5570	5570	0
181	20230609	180700	509242940	5570	5570	5570	5570	0
182	20230609	180600	509242940	5570	5570	5570	5570	1742
183	20230609	180500	509242940	5570	5570	5570	5570	0
184	20230609	180400	509242940	5570	5570	5570	5570	0
185	20230609	180300	509242940	5570	5570	5570	5570	0
186	20230609	180200	509242940	5570	5570	5570	5570	0
187	20230609	180100	509242940	5570	5570	5570	5570	0
188	20230609	180000	509242940	5570	5570	5570	5570	0
189	20230609	175900	509242940	5570	5570	5570	5570	0
190	20230609	175800	509242940	5570	5570	5570	5570	0
191	20230609	175700	509242940	5570	5570	5570	5570	0
192	20230609	175600	509242940	5570	5570	5570	5570	0
193	20230609	175500	509242940	5570	5570	5570	5570	0
194	20230609	175400	509242940	5570	5570	5570	5570	0
195	20230609	175300	509242940	5570	5570	5570	5570	0
196	20230609	175200	509242940	5570	5570	5570	5570	0
197	20230609	175100	509242940	5570	5570	5570	5570	0
198	20230609	175000	509242940	5570	5570	5570	5570	0
199	20230609	174900	509242940	5570	5570	5570	5570	0
200	20230609	174800	509242940	5570	5570	5570	5570	0
201	20230609	174700	509242940	5570	5570	5570	5570	0
202	20230609	174600	509242940	5570	5570	5570	5570	0
203	20230609	174500	509242940	5570	5570	5570	5570	0
204	20230609	174400	509242940	5570	5570	5570	5570	0
205	20230609	174300	509242940	5570	5570	5570	5570	0
206	20230609	174200	509242940	5570	5570	5570	5570	0
207	20230609	174100	509242940	5570	5570	5570	5570	0
208	20230609	174000	509242940	5570	5570	5570	5570	0
209	20230609	173900	509242940	5570	5570	5570	5570	0
210	20230609	173800	509242940	5570	5570	5570	5570	0
211	20230609	173700	509242940	5570	5570	5570	5570	0
212	20230609	173600	509242940	5570	5570	5570	5570	1742
213	20230609	173500	509242940	5570	5570	5570	5570	0
214	20230609	173400	509242940	5570	5570	5570	5570	0
215	20230609	173300	509242940	5570	5570	5570	5570	0
216	20230609	173200	509242940	5570	5570	5570	5570	0
217	20230609	173100	509242940	5570	5570	5570	5570	0
218	20230609	173000	509242940	5570	5570	5570	5570	0
219	20230609	172900	509242940	5570	5570	5570	5570	0
220	20230609	172800	509242940	5570	5570	5570	5570	0
221	20230609	172700	509242940	5570	5570	5570	5570	0
222	20230609	172600	509242940	5570	5570	5570	5570	0
223	20230609	172500	509242940	5570	5570	5570	5570	0
224	20230609	172400	509242940	5570	5570	5570	5570	0
225	20230609	172300	509242940	5570	5570	5570	5570	0
226	20230609	172200	509242940	5570	5570	5570	5570	0
227	20230609	172100	509242940	5570	5570	5570	5570	0
228	20230609	172000	509242940	5570	5570	5570	5570	0
229	20230609	171900	509242940	5570	5570	5570	5570	0
230	20230609	171800	509242940	5570	5570	5570	5570	0
231	20230609	171700	509242940	5570	5570	5570	5570	0
232	20230609	171600	509242940	5570	5570	5570	5570	0
233	20230609	171500	509242940	5570	5570	5570	5570	0
234	20230609	171400	509242940	5570	5570	5570	5570	0
235	20230609	171300	509242940	5570	5570	5570	5570	0
236	20230609	171200	509242940	5570	5570	5570	5570	0
237	20230609	171100	509242940	5570	5570	5570	5570	0
238	20230609	171000	509242940	5570	5570	5570	5570	0
239	20230609	170900	509242940	5570	5570	5570	5570	0
240	20230609	170800	509242940	5570	5570	5570	5570	0
241	20230609	170700	509242940	5570	5570	5570	5570	0
242	20230609	170600	509242940	5570	5570	5570	5570	1742
243	20230609	170500	509242940	5570	5570	5570	5570	0
244	20230609	170400	509242940	5570	5570	5570	5570	0
245	20230609	170300	509242940	5570	5570	5570	5570	0
246	20230609	170200	509242940	5570	5570	5570	5570	0
247	20230609	170100	509242940	5570	5570	5570	5570	0
248	20230609	170000	509242940	5570	5570	5570	5570	0
249	20230609	165900	509242940	5570	5570	5570	5570	0
250	20230609	165800	509242940	5570	5570	5570	5570	0
251	20230609	165700	509242940	5570	5570	5570	5570	0
252	20230609	165600	509242940	5570	5570	5570	5570	0
253	20230609	165500	509242940	5570	5570	5570	5570	0
254	20230609	165400	509242940	5570	5570	5570	5570	0
255	20230609	165300	509242940	5570	5570	5570	5570	0
256	20230609	165200	509242940	5570	5570	5570	5570	0
257	20230609	165100	509242940	5570	5570	5570	5570	0
258	20230609	165000	509242940	5570	5570	5570	5570	0
259	20230609	164900	509242940	5570	5570	5570	5570	0
260	20230609	164800	509242940	5570	5570	5570	5570	0
261	20230609	164700	509242940	5570	5570	5570	5570	0
262	20230609	164600	509242940	5570	5570	5570	5570	0
263	20230609	164500	509242940	5570	5570	5570	5570	0
264	20230609	164400	509242940	5570	5570	5570	5570	0
265	20230609	164300	509242940	5570	5570	5570	5570	0
266	20230609	164200	509242940	5570	5570	5570	5570	0
267	20230609	164100	509242940	5570	5570	5570	5570	0
268	20230609	164000	509242940	5570	5570	5570	5570	0
269	20230609	163900	509242940	5570	5570	5570	5570	0
270	20230609	163800	509242940	5570	5570	5570	5570	0
271	20230609	163700	509242940	5570	5570	5570	5570	0
272	20230609	163600	509242940	5570	5570	5570	5570	1742
273	20230609	163500	509242940	5570	5570	5570	5570	0
274	20230609	163400	509242940	5570	5570	5570	5570	0
275	20230609	163300	509242940	5570	5570	5570	5570	0
276	20230609	163200	509242940	5570	5570	5570	5570	0
277	20230609	163100	509242940	5570	5570	5570	5570	0
278	20230609	163000	509242940	5570	5570	5570	5570	0
279	20230609	162900	509242940	5570	5570	5570	5570	0
280	20230609	162800	509242940	5570	5570	5570	5570	0
281	20230609	162700	509242940	5570	5570	5570	5570	0
282	20230609	162600	509242940	5570	5570	5570	5570	0
283	20230609	162500	509242940	5570	5570	5570	5570	0
284	20230609	162400	509242940	5570	5570	5570	5570	0
285	20230609	162300	509242940	5570	5570	5570	5570	0
286	20230609	162200	509242940	5570	5570	5570	5570	0
287	20230609	162100	509242940	5570	5570	5570	5570	0
288	20230609	162000	509242940	5570	5570	5570	5570	0
289	20230609	161900	509242940	5570	5570	5570	5570	0
290	20230609	161800	509242940	5570	5570	5570	5570	0
291	20230609	161700	509242940	5570	5570	5570	5570	0
292	20230609	161600	509242940	5570	5570	5570	5570	0
293	20230609	161500	509242940	5570	5570	5570	5570	0
294	20230609	161400	509242940	5570	5570	5570	5570	0
295	20230609	161300	509242940	5570	5570	5570	5570	0
296	20230609	161200	509242940	5570	5570	5570	5570	0
297	20230609	161100	509242940	5570	5570	5570	5570	0
298	20230609	161000	509242940	5570	5570	5570	5570	0
299	20230609	160900	509242940	5570	5570	5570	5570	0
300	20230609	160800	509242940	5570	5570	5570	5570	0
301	20230609	160700	509242940	5570	5570	5570	5570	0
302	20230609	160600	509242940	5570	5570	5570	5570	1742
303	20230609	160500	509242940	5570	5570	5570	5570	0
304	20230609	160400	509242940	5570	5570	5570	5570	0
305	20230609	160300	509242940	5570	5570	5570	5570	0
306	20230609	160200	509242940	5570	5570	5570	5570	0
307	20230609	160100	509242940	5570	5570	5570	5570	0
308	20230609	160000	509242940	5570	5570	5570	5570	0
309	20230609	155900	509242940	5570	5570	5570	5570	0
310	20230609	155800	509242940	5570	5570	5570	5570	0
311	20230609	155700	509242940	5570	5570	5570	5570	0
312	20230609	155600	509242940	5570	5570	5570	5570	0
313	20230609	155500	509242940	5570	5570	5570	5570	0
314	20230609	155400	509242940	5570	5570	5570	5570	0
315	20230609	155300	509242940	5570	5570	5570	5570	0
316	20230609	155200	509242940	5570	5570	5570	5570	0
317	20230609	155100	509242940	5570	5570	5570	5570	0
318	20230609	155000	509242940	5570	5570	5570	5570	0
319	20230609	154900	509242940	5570	5570	5570	5570	0
320	20230609	154800	509242940	5570	5570	5570	5570	0
321	20230609	154700	509242940	5570	5570	5570	5570	0
322	20230609	154600	509242940	5570	5570	5570	5570	0
323	20230609	154500	509242940	5570	5570	5570	5570	0
324	20230609	154400	509242940	5570	5570	5570	5570	0
325	20230609	154300	509242940	5570	5570	5570	5570	0
326	20230609	154200	509242940	5570	5570	5570	5570	0
327	20230609	154100	509242940	5570	5570	5570	5570	0
328	20230609	154000	509242940	5570	5570	5570	5570	0
329	20230609	153900	509242940	5570	5570	5570	5570	0
330	20230609	153800	509242940	5570	5570	5570	5570	0
331	20230609	153700	509242940	5570	5570	5570	5570	0
332	20230609	153600	509242940	5570	5570	5570	5570	1742
333	20230609	153500	509242940	5570	5570	5570	5570	0
334	20230609	153400	509242940	5570	5570	5570	5570	0
335	20230609	153300	509242940	5570	5570	5570	5570	0
336	20230609	153200	509242940	5570	5570	5570	5570	0
337	20230609	153100	509242940	5570	5570	5570	5570	0
338	20230609	153000	509242940	5570	5570	5570	5570	1742
339	20230609	152900	499540000	5610	5610	5610	5610	0
340	20230609	152800	499540000	5610	5610	5610	5610	0
341	20230609	152700	499540000	5610	5610	5610	5610	0
342	20230609	152600	499540000	5610	5610	5610	5610	0
343	20230609	152500	499540000	5610	5610	5610	5610	0
344	20230609	152400	499540000	5610	5610	5610	5610	0
345	20230609	152300	499540000	5610	5610	5610	5610	0
346	20230609	152200	499540000	5610	5610	5610	5610	0
347	20230609	152100	499540000	5610	5610	5610	5610	0
348	20230609	152000	499540000	5610	5610	5610	5610	0
349	20230609	151900	499540000	5610	5600	5610	5600	18
350	20230609	151800	499439170	5610	5600	5610	5600	1205
351	20230609	151700	492691040	5610	5610	5610	5600	132
352	20230609	151600	491950660	5600	5620	5620	5600	746
353	20230609	151500	487767870	5620	5610	5620	5610	15
354	20230609	151400	487683710	5620	5620	5620	5620	0
355	20230609	151300	487683710	5620	5620	5620	5620	0
356	20230609	151200	487683710	5620	5610	5620	5610	10
357	20230609	151100	487627600	5620	5610	5620	5610	26
358	20230609	151000	487481630	5620	5610	5620	5610	16
359	20230609	150900	487391860	5620	5620	5620	5620	36
360	20230609	150800	487189540	5620	5620	5620	5620	143
361	20230609	150700	486385880	5610	5610	5610	5610	48
362	20230609	150600	486116600	5620	5620	5620	5620	0
363	20230609	150500	486116600	5620	5620	5620	5620	5
364	20230609	150400	486088500	5620	5620	5620	5620	1
365	20230609	150300	486082880	5620	5620	5620	5620	0
366	20230609	150200	486082880	5620	5620	5620	5620	0
367	20230609	150100	486082880	5620	5620	5620	5620	10
368	20230609	150000	486026680	5620	5620	5620	5620	2
369	20230609	145900	486015440	5620	5620	5620	5620	37
370	20230609	145800	485807500	5620	5620	5620	5620	2
371	20230609	145700	485796260	5620	5620	5620	5620	1
372	20230609	145600	485790640	5610	5610	5610	5610	0
373	20230609	145500	485790640	5610	5610	5610	5610	0
374	20230609	145400	485790640	5610	5610	5610	5610	725
375	20230609	145300	481723390	5610	5620	5620	5610	178
376	20230609	145200	480724610	5620	5620	5620	5620	10
377	20230609	145100	480668410	5620	5620	5620	5620	35
378	20230609	145000	480471710	5610	5610	5610	5610	0
379	20230609	144900	480471710	5610	5610	5610	5610	28
380	20230609	144800	480314630	5620	5620	5620	5620	10
381	20230609	144700	480258430	5620	5620	5620	5620	10
382	20230609	144600	480202230	5620	5620	5620	5620	5
383	20230609	144500	480174130	5620	5620	5620	5620	25
384	20230609	144400	480033630	5620	5620	5620	5620	30
385	20230609	144300	479865030	5620	5620	5620	5620	1
386	20230609	144200	479859410	5620	5620	5620	5620	0
387	20230609	144100	479859410	5620	5620	5620	5620	0
388	20230609	144000	479859410	5620	5620	5620	5620	27
389	20230609	143900	479707670	5620	5620	5620	5610	217
390	20230609	143800	478490130	5620	5620	5620	5620	4
391	20230609	143700	478467650	5620	5620	5620	5620	8
392	20230609	143600	478422690	5620	5620	5620	5620	4
393	20230609	143500	478400210	5620	5620	5620	5620	0
394	20230609	143400	478400210	5620	5620	5620	5620	100
395	20230609	143300	477838210	5620	5620	5620	5620	148
396	20230609	143200	477006450	5620	5620	5620	5620	171
397	20230609	143100	476045430	5620	5620	5620	5620	71
398	20230609	143000	475646410	5620	5620	5620	5620	13
399	20230609	142900	475573350	5620	5620	5620	5620	0
400	20230609	142800	475573350	5620	5620	5620	5620	9
401	20230609	142700	475522770	5620	5620	5620	5620	10
402	20230609	142600	475466570	5620	5620	5620	5620	100
403	20230609	142500	474904570	5620	5620	5620	5620	16
404	20230609	142400	474814650	5620	5620	5620	5620	4
405	20230609	142300	474792170	5620	5620	5620	5620	4
406	20230609	142200	474769690	5620	5620	5620	5620	0
407	20230609	142100	474769690	5620	5620	5620	5620	8
408	20230609	142000	474724730	5620	5620	5620	5620	8
409	20230609	141900	474679770	5620	5620	5620	5610	109
410	20230609	141800	474068200	5620	5630	5630	5620	1536
411	20230609	141700	465435340	5640	5640	5640	5640	0
412	20230609	141600	465435340	5640	5640	5640	5640	1
413	20230609	141500	465429700	5630	5630	5630	5630	0
414	20230609	141400	465429700	5630	5630	5630	5630	0
415	20230609	141300	465429700	5630	5630	5630	5630	8
416	20230609	141200	465384660	5640	5640	5640	5640	0
417	20230609	141100	465384660	5640	5640	5640	5640	0
418	20230609	141000	465384660	5640	5640	5640	5640	20
419	20230609	140900	465271860	5640	5640	5640	5640	20
420	20230609	140800	465159060	5640	5640	5640	5640	0
421	20230609	140700	465159060	5640	5640	5640	5640	1
422	20230609	140600	465153420	5630	5630	5630	5630	17
423	20230609	140500	465057710	5630	5630	5630	5630	165
424	20230609	140400	464128760	5630	5630	5630	5630	201
425	20230609	140300	462997130	5630	5630	5630	5620	105
426	20230609	140200	462405990	5620	5620	5620	5620	140
427	20230609	140100	461619190	5620	5630	5630	5620	21
428	20230609	140000	461501150	5630	5630	5630	5630	0
429	20230609	135900	461501150	5630	5630	5630	5630	0
430	20230609	135800	461501150	5630	5630	5630	5630	24
431	20230609	135700	461366030	5630	5630	5630	5630	4
432	20230609	135600	461343510	5630	5630	5630	5630	174
433	20230609	135500	460363890	5620	5620	5620	5620	0
434	20230609	135400	460363890	5620	5620	5620	5620	0
435	20230609	135300	460363890	5620	5620	5620	5620	0
436	20230609	135200	460363890	5620	5620	5620	5620	3
437	20230609	135100	460347030	5630	5630	5630	5630	98
438	20230609	135000	459795290	5630	5630	5630	5630	0
439	20230609	134900	459795290	5630	5630	5630	5630	0
440	20230609	134800	459795290	5630	5630	5630	5630	0
441	20230609	134700	459795290	5630	5630	5630	5630	10
442	20230609	134600	459738990	5630	5630	5630	5630	5
443	20230609	134500	459710840	5630	5630	5630	5630	50
444	20230609	134400	459429340	5630	5630	5630	5630	87
445	20230609	134300	458939530	5630	5630	5630	5630	591
446	20230609	134200	455612200	5640	5640	5640	5640	0
447	20230609	134100	455612200	5640	5640	5640	5640	0
448	20230609	134000	455612200	5640	5640	5640	5640	0
449	20230609	133900	455612200	5640	5640	5640	5640	7
450	20230609	133800	455572720	5640	5640	5640	5640	2
451	20230609	133700	455561440	5640	5640	5640	5640	3
452	20230609	133600	455544520	5650	5650	5650	5650	0
453	20230609	133500	455544520	5650	5650	5650	5650	0
454	20230609	133400	455544520	5650	5650	5650	5650	0
455	20230609	133300	455544520	5650	5650	5650	5650	0
456	20230609	133200	455544520	5650	5650	5650	5650	0
457	20230609	133100	455544520	5650	5650	5650	5650	0
458	20230609	133000	455544520	5650	5650	5650	5650	1
459	20230609	132900	455538870	5630	5630	5630	5630	0
460	20230609	132800	455538870	5630	5630	5630	5630	0
461	20230609	132700	455538870	5630	5650	5650	5630	503
462	20230609	132600	452703520	5650	5650	5650	5650	0
463	20230609	132500	452703520	5650	5650	5650	5650	0
464	20230609	132400	452703520	5650	5650	5650	5650	0
465	20230609	132300	452703520	5650	5650	5650	5650	2
466	20230609	132200	452692220	5660	5660	5660	5660	10
467	20230609	132100	452635620	5660	5660	5660	5660	20
468	20230609	132000	452522420	5660	5660	5660	5660	8
469	20230609	131900	452477140	5660	5660	5660	5660	0
470	20230609	131800	452477140	5660	5660	5660	5660	0
471	20230609	131700	452477140	5660	5660	5660	5660	0
472	20230609	131600	452477140	5660	5660	5660	5660	3
473	20230609	131500	452460160	5650	5650	5650	5650	10
474	20230609	131400	452403660	5650	5650	5650	5650	0
475	20230609	131300	452403660	5650	5650	5650	5650	0
476	20230609	131200	452403660	5650	5660	5660	5650	120
477	20230609	131100	451724660	5660	5660	5660	5660	0
478	20230609	131000	451724660	5660	5650	5660	5650	521
479	20230609	130900	448781000	5650	5650	5650	5650	5
480	20230609	130800	448752750	5650	5650	5650	5650	0
481	20230609	130700	448752750	5650	5650	5650	5650	0
482	20230609	130600	448752750	5650	5650	5650	5650	1
483	20230609	130500	448747100	5640	5640	5640	5640	0
484	20230609	130400	448747100	5640	5640	5640	5640	0
485	20230609	130300	448747100	5640	5640	5640	5640	0
486	20230609	130200	448747100	5640	5630	5640	5630	32
487	20230609	130100	448566920	5650	5650	5650	5650	0
488	20230609	130000	448566920	5650	5650	5650	5650	0
489	20230609	125900	448566920	5650	5650	5650	5650	0
490	20230609	125800	448566920	5650	5650	5650	5650	0
491	20230609	125700	448566920	5650	5650	5650	5650	430
492	20230609	125600	446137420	5640	5640	5640	5640	307
493	20230609	125500	444405940	5630	5630	5630	5630	0
494	20230609	125400	444405940	5630	5630	5630	5630	8
495	20230609	125300	444360900	5630	5630	5630	5630	20
496	20230609	125200	444248300	5620	5630	5630	5620	14
497	20230609	125100	444169490	5630	5630	5630	5630	0
498	20230609	125000	444169490	5630	5630	5630	5630	1
499	20230609	124900	444163860	5630	5630	5630	5630	7
500	20230609	124800	444124450	5620	5620	5620	5620	0
501	20230609	124700	444124450	5620	5620	5620	5620	57
502	20230609	124600	443804110	5620	5620	5620	5620	0
503	20230609	124500	443804110	5620	5620	5620	5620	151
504	20230609	124400	442955490	5620	5630	5630	5620	9
505	20230609	124300	442904880	5640	5640	5640	5640	54
506	20230609	124200	442600320	5650	5650	5650	5650	0
507	20230609	124100	442600320	5650	5650	5650	5650	0
508	20230609	124000	442600320	5650	5650	5650	5650	0
509	20230609	123900	442600320	5650	5650	5650	5650	0
510	20230609	123800	442600320	5650	5650	5650	5650	0
511	20230609	123700	442600320	5650	5650	5650	5650	0
512	20230609	123600	442600320	5650	5650	5650	5650	0
513	20230609	123500	442600320	5650	5650	5650	5650	0
514	20230609	123400	442600320	5650	5650	5650	5650	0
515	20230609	123300	442600320	5650	5650	5650	5650	0
516	20230609	123200	442600320	5650	5650	5650	5650	10
517	20230609	123100	442543820	5650	5650	5650	5650	0
518	20230609	123000	442543820	5650	5650	5650	5650	0
519	20230609	122900	442543820	5650	5650	5650	5650	386
520	20230609	122800	440362920	5650	5650	5650	5650	1
521	20230609	122700	440357270	5640	5640	5640	5640	379
522	20230609	122600	438219710	5620	5620	5620	5620	0
523	20230609	122500	438219710	5620	5620	5620	5620	6
524	20230609	122400	438185990	5640	5640	5640	5640	10
525	20230609	122300	438129590	5640	5640	5640	5640	0
526	20230609	122200	438129590	5640	5630	5640	5620	1057
527	20230609	122100	432181140	5630	5630	5630	5630	140
528	20230609	122000	431392940	5640	5640	5640	5640	12
529	20230609	121900	431325260	5640	5640	5640	5640	2
530	20230609	121800	431313980	5640	5640	5640	5640	88
531	20230609	121700	430817660	5630	5630	5630	5630	2
532	20230609	121600	430806400	5650	5650	5650	5650	0
533	20230609	121500	430806400	5650	5650	5650	5650	0
534	20230609	121400	430806400	5650	5650	5650	5650	0
535	20230609	121300	430806400	5650	5650	5650	5650	0
536	20230609	121200	430806400	5650	5650	5650	5650	0
537	20230609	121100	430806400	5650	5650	5650	5650	0
538	20230609	121000	430806400	5650	5650	5650	5650	0
539	20230609	120900	430806400	5650	5650	5650	5650	0
540	20230609	120800	430806400	5650	5650	5650	5650	0
541	20230609	120700	430806400	5650	5650	5650	5650	343
542	20230609	120600	428868450	5660	5660	5660	5660	0
543	20230609	120500	428868450	5660	5660	5660	5660	3
544	20230609	120400	428851470	5630	5630	5630	5630	0
545	20230609	120300	428851470	5630	5630	5630	5630	0
546	20230609	120200	428851470	5630	5640	5640	5630	2000
547	20230609	120100	417571570	5640	5650	5650	5640	44
548	20230609	120000	417323290	5670	5670	5670	5670	0
549	20230609	115900	417323290	5670	5670	5670	5670	0
550	20230609	115800	417323290	5670	5620	5670	5620	1035
551	20230609	115700	411496230	5620	5660	5660	5620	2409
552	20230609	115600	397893690	5670	5670	5670	5670	0
553	20230609	115500	397893690	5670	5670	5670	5670	4
554	20230609	115400	397871010	5690	5690	5690	5690	59
555	20230609	115300	397535300	5660	5660	5660	5660	67
556	20230609	115200	397156080	5690	5690	5690	5690	0
557	20230609	115100	397156080	5690	5690	5690	5690	0
558	20230609	115000	397156080	5690	5690	5690	5690	0
559	20230609	114900	397156080	5690	5690	5690	5690	0
560	20230609	114800	397156080	5690	5690	5690	5690	0
561	20230609	114700	397156080	5690	5690	5690	5690	6
562	20230609	114600	397121940	5660	5660	5660	5660	0
563	20230609	114500	397121940	5660	5660	5660	5660	0
564	20230609	114400	397121940	5660	5680	5680	5660	300
565	20230609	114300	395423740	5680	5680	5680	5680	20
566	20230609	114200	395310140	5690	5690	5690	5690	0
567	20230609	114100	395310140	5690	5680	5690	5680	13
568	20230609	114000	395236270	5690	5690	5690	5690	3
569	20230609	113900	395219200	5660	5660	5660	5660	0
570	20230609	113800	395219200	5660	5670	5670	5650	2168
571	20230609	113700	382956490	5700	5700	5700	5700	0
572	20230609	113600	382956490	5700	5700	5700	5700	0
573	20230609	113500	382956490	5700	5700	5700	5700	0
574	20230609	113400	382956490	5700	5700	5700	5700	0
575	20230609	113300	382956490	5700	5700	5700	5700	0
576	20230609	113200	382956490	5700	5700	5700	5700	0
577	20230609	113100	382956490	5700	5700	5700	5700	3
578	20230609	113000	382939390	5670	5670	5670	5670	1
579	20230609	112900	382933720	5670	5690	5690	5670	1000
580	20230609	112800	377256380	5700	5700	5700	5700	0
581	20230609	112700	377256380	5700	5700	5700	5700	0
582	20230609	112600	377256380	5700	5700	5700	5700	0
583	20230609	112500	377256380	5700	5700	5700	5700	0
584	20230609	112400	377256380	5700	5700	5700	5700	0
585	20230609	112300	377256380	5700	5700	5700	5700	3
586	20230609	112200	377239280	5690	5690	5690	5690	0
587	20230609	112100	377239280	5690	5690	5690	5690	0
588	20230609	112000	377239280	5690	5690	5690	5690	102
589	20230609	111900	376658900	5700	5700	5700	5700	0
590	20230609	111800	376658900	5700	5700	5700	5700	0
591	20230609	111700	376658900	5700	5700	5700	5700	0
592	20230609	111600	376658900	5700	5700	5700	5700	53
593	20230609	111500	376356800	5700	5690	5700	5690	52
594	20230609	111400	376060890	5690	5690	5690	5690	49
595	20230609	111300	375782080	5690	5700	5700	5690	15
596	20230609	111200	375696670	5680	5690	5690	5680	2
597	20230609	111100	375685300	5690	5690	5690	5690	0
598	20230609	111000	375685300	5690	5690	5690	5690	0
599	20230609	110900	375685300	5690	5690	5690	5690	0
600	20230609	110800	375685300	5690	5690	5690	5690	6
601	20230609	110700	375651160	5700	5700	5700	5700	0
602	20230609	110600	375651160	5700	5700	5700	5700	0
603	20230609	110500	375651160	5700	5700	5700	5700	0
604	20230609	110400	375651160	5700	5700	5700	5700	0
605	20230609	110300	375651160	5700	5700	5700	5700	7
606	20230609	110200	375611260	5690	5690	5690	5690	0
607	20230609	110100	375611260	5690	5690	5690	5690	5
608	20230609	110000	375582810	5700	5700	5700	5700	18
609	20230609	105900	375480210	5700	5700	5700	5700	155
610	20230609	105800	374596710	5700	5700	5700	5700	0
611	20230609	105700	374596710	5700	5700	5700	5700	0
612	20230609	105600	374596710	5700	5700	5700	5700	263
613	20230609	105500	373097610	5720	5710	5720	5710	751
614	20230609	105400	368809360	5710	5710	5710	5710	0
615	20230609	105300	368809360	5710	5710	5710	5710	95
616	20230609	105200	368266910	5710	5710	5710	5710	18
617	20230609	105100	368164130	5710	5720	5720	5710	395
618	20230609	105000	365908180	5720	5720	5720	5720	100
619	20230609	104900	365336180	5720	5710	5720	5710	55
620	20230609	104800	365022080	5710	5710	5710	5710	0
621	20230609	104700	365022080	5710	5710	5710	5710	100
622	20230609	104600	364451080	5720	5710	5720	5710	5
623	20230609	104500	364422490	5700	5700	5700	5700	0
624	20230609	104400	364422490	5700	5700	5700	5700	1
625	20230609	104300	364416790	5710	5710	5710	5710	3
626	20230609	104200	364399660	5700	5700	5700	5700	1
627	20230609	104100	364393960	5700	5700	5700	5700	0
628	20230609	104000	364393960	5700	5700	5700	5700	278
629	20230609	103900	362809360	5700	5690	5700	5690	310
630	20230609	103800	361042460	5700	5700	5700	5700	855
631	20230609	103700	356168960	5710	5700	5710	5700	12
632	20230609	103600	356100450	5700	5700	5700	5700	0
633	20230609	103500	356100450	5700	5700	5700	5700	40
634	20230609	103400	355872450	5710	5710	5710	5710	0
635	20230609	103300	355872450	5710	5720	5720	5710	150
636	20230609	103200	355015940	5720	5720	5720	5720	463
637	20230609	103100	352367580	5740	5740	5740	5740	0
638	20230609	103000	352367580	5740	5740	5740	5740	0
639	20230609	102900	352367580	5740	5740	5740	5740	0
640	20230609	102800	352367580	5740	5740	5740	5730	292
641	20230609	102700	350694090	5740	5740	5740	5740	0
642	20230609	102600	350694090	5740	5740	5740	5740	80
643	20230609	102500	350234890	5740	5740	5740	5740	80
644	20230609	102400	349775690	5730	5730	5730	5730	240
645	20230609	102300	348400490	5740	5740	5740	5740	38
646	20230609	102200	348182370	5740	5740	5740	5740	0
647	20230609	102100	348182370	5740	5730	5740	5730	13
648	20230609	102000	348107760	5720	5730	5730	5720	18
649	20230609	101900	348004630	5730	5730	5730	5730	45
650	20230609	101800	347746780	5730	5740	5740	5730	422
651	20230609	101700	345327380	5740	5750	5750	5740	126
652	20230609	101600	344603140	5750	5760	5760	5750	301
653	20230609	101500	342870680	5770	5780	5790	5770	749
654	20230609	101400	338548910	5770	5770	5770	5770	0
655	20230609	101300	338548910	5770	5770	5770	5770	77
656	20230609	101200	338104620	5770	5780	5780	5770	504
657	20230609	101100	335191520	5810	5800	5810	5780	580
658	20230609	101000	331831280	5820	5770	5820	5750	1748
659	20230609	100900	321701010	5780	5780	5780	5780	0
660	20230609	100800	321701010	5780	5780	5780	5780	343
661	20230609	100700	319718470	5800	5800	5800	5800	365
662	20230609	100600	317601470	5800	5800	5800	5800	2071
663	20230609	100500	305589670	5800	5790	5800	5790	627
664	20230609	100400	301954070	5800	5800	5820	5790	2012
665	20230609	100300	290297270	5800	5800	5820	5800	408
666	20230609	100200	287926930	5820	5810	5820	5790	1802
667	20230609	100100	277459810	5810	5800	5820	5790	2077
668	20230609	100000	265403490	5810	5780	5810	5750	9844
669	20230609	095900	208491490	5770	5780	5780	5770	1661
670	20230609	095800	198904450	5770	5770	5780	5770	941
671	20230609	095700	193474380	5760	5760	5780	5760	2523
672	20230609	095600	178908050	5760	5760	5760	5760	309
673	20230609	095500	177128210	5760	5760	5760	5760	11
674	20230609	095400	177064850	5760	5760	5760	5750	537
675	20230609	095300	173974020	5760	5740	5760	5740	190
676	20230609	095200	172881400	5760	5760	5770	5750	2450
677	20230609	095100	158776840	5760	5730	5760	5730	2129
678	20230609	095000	146542000	5730	5720	5750	5720	3188
679	20230609	094900	128267280	5720	5700	5730	5700	5030
680	20230609	094800	99537330	5690	5690	5690	5690	8
681	20230609	094700	99491810	5690	5700	5700	5690	189
682	20230609	094600	98414530	5700	5690	5700	5690	125
683	20230609	094500	97703120	5690	5690	5690	5690	30
684	20230609	094400	97532420	5690	5690	5690	5690	1007
685	20230609	094300	91802590	5690	5680	5690	5680	5
686	20230609	094200	91774180	5670	5670	5670	5670	208
687	20230609	094100	90594820	5670	5680	5680	5670	710
688	20230609	094000	86563120	5690	5670	5690	5670	1374
689	20230609	093900	78772520	5670	5670	5670	5670	19
690	20230609	093800	78664790	5670	5670	5670	5670	590
691	20230609	093700	75319490	5650	5690	5690	5650	3049
692	20230609	093600	58041640	5700	5700	5700	5700	0
693	20230609	093500	58041640	5700	5690	5700	5690	12
694	20230609	093400	57973350	5690	5700	5700	5690	2
695	20230609	093300	57961960	5690	5690	5690	5690	0
696	20230609	093200	57961960	5690	5690	5690	5690	3
697	20230609	093100	57944890	5700	5690	5700	5680	598
698	20230609	093000	54541880	5690	5690	5690	5690	1
699	20230609	092900	54536190	5680	5680	5680	5680	6
700	20230609	092800	54502110	5680	5680	5680	5680	0
701	20230609	092700	54502110	5680	5680	5680	5680	574
702	20230609	092600	51241790	5680	5690	5690	5680	37
703	20230609	092500	51031270	5690	5690	5690	5690	662
704	20230609	092400	47264490	5690	5690	5690	5680	133
705	20230609	092300	46508290	5680	5680	5680	5680	2
706	20230609	092200	46496930	5680	5680	5680	5680	4
707	20230609	092100	46474210	5670	5670	5670	5670	0
708	20230609	092000	46474210	5670	5670	5670	5670	0
709	20230609	091900	46474210	5670	5690	5690	5670	333
710	20230609	091800	44586070	5680	5680	5680	5680	529
711	20230609	091700	41581350	5680	5680	5680	5680	651
712	20230609	091600	37883670	5690	5690	5690	5690	1
713	20230609	091500	37877980	5690	5690	5690	5690	5
714	20230609	091400	37849530	5690	5670	5690	5670	304
715	20230609	091300	36124810	5670	5680	5680	5670	90
716	20230609	091200	35613770	5670	5670	5670	5670	161
717	20230609	091100	34700900	5670	5680	5680	5670	73
718	20230609	091000	34286760	5680	5700	5700	5680	378
719	20230609	090900	32139680	5680	5700	5700	5680	1210
720	20230609	090800	25254120	5700	5690	5700	5690	752
721	20230609	090700	20973500	5700	5700	5700	5700	540
722	20230609	090600	17895500	5700	5690	5700	5680	597
723	20230609	090500	14495400	5690	5680	5690	5680	166
724	20230609	090400	13551740	5690	5690	5690	5690	222
725	20230609	090300	12288560	5650	5650	5690	5650	127
726	20230609	090200	11567910	5700	5660	5700	5640	662
727	20230609	090100	7810310	5650	5650	5650	5650	1019
728	20230609	090000	2052960	5640	5640	5640	5640	364