KissMeData/311390/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201100	548497190	8870	8870	8870	8870	1305
3	20230607	201000	548497190	8870	8870	8870	8870	0
4	20230607	200900	548497190	8870	8870	8870	8870	0
5	20230607	200800	548497190	8870	8870	8870	8870	0
6	20230607	200700	548497190	8870	8870	8870	8870	0
7	20230607	200600	548497190	8870	8870	8870	8870	0
8	20230607	200500	548497190	8870	8870	8870	8870	0
9	20230607	200400	548497190	8870	8870	8870	8870	0
10	20230607	200300	548497190	8870	8870	8870	8870	0
11	20230607	200200	548497190	8870	8870	8870	8870	0
12	20230607	200100	548497190	8870	8870	8870	8870	0
13	20230607	200000	548497190	8870	8870	8870	8870	0
14	20230607	195900	548497190	8870	8870	8870	8870	0
15	20230607	195800	548497190	8870	8870	8870	8870	0
16	20230607	195700	548497190	8870	8870	8870	8870	0
17	20230607	195600	548497190	8870	8870	8870	8870	0
18	20230607	195500	548497190	8870	8870	8870	8870	0
19	20230607	195400	548497190	8870	8870	8870	8870	0
20	20230607	195300	548497190	8870	8870	8870	8870	0
21	20230607	195200	548497190	8870	8870	8870	8870	0
22	20230607	195100	548497190	8870	8870	8870	8870	0
23	20230607	195000	548497190	8870	8870	8870	8870	0
24	20230607	194900	548497190	8870	8870	8870	8870	0
25	20230607	194800	548497190	8870	8870	8870	8870	0
26	20230607	194700	548497190	8870	8870	8870	8870	0
27	20230607	194600	548497190	8870	8870	8870	8870	0
28	20230607	194500	548497190	8870	8870	8870	8870	0
29	20230607	194400	548497190	8870	8870	8870	8870	0
30	20230607	194300	548497190	8870	8870	8870	8870	0
31	20230607	194200	548497190	8870	8870	8870	8870	0
32	20230607	194100	548497190	8870	8870	8870	8870	1305
33	20230607	194000	548497190	8870	8870	8870	8870	0
34	20230607	193900	548497190	8870	8870	8870	8870	0
35	20230607	193800	548497190	8870	8870	8870	8870	0
36	20230607	193700	548497190	8870	8870	8870	8870	0
37	20230607	193600	548497190	8870	8870	8870	8870	0
38	20230607	193500	548497190	8870	8870	8870	8870	0
39	20230607	193400	548497190	8870	8870	8870	8870	0
40	20230607	193300	548497190	8870	8870	8870	8870	0
41	20230607	193200	548497190	8870	8870	8870	8870	0
42	20230607	193100	548497190	8870	8870	8870	8870	0
43	20230607	193000	548497190	8870	8870	8870	8870	0
44	20230607	192900	548497190	8870	8870	8870	8870	0
45	20230607	192800	548497190	8870	8870	8870	8870	0
46	20230607	192700	548497190	8870	8870	8870	8870	0
47	20230607	192600	548497190	8870	8870	8870	8870	0
48	20230607	192500	548497190	8870	8870	8870	8870	0
49	20230607	192400	548497190	8870	8870	8870	8870	0
50	20230607	192300	548497190	8870	8870	8870	8870	0
51	20230607	192200	548497190	8870	8870	8870	8870	0
52	20230607	192100	548497190	8870	8870	8870	8870	0
53	20230607	192000	548497190	8870	8870	8870	8870	0
54	20230607	191900	548497190	8870	8870	8870	8870	0
55	20230607	191800	548497190	8870	8870	8870	8870	0
56	20230607	191700	548497190	8870	8870	8870	8870	0
57	20230607	191600	548497190	8870	8870	8870	8870	0
58	20230607	191500	548497190	8870	8870	8870	8870	0
59	20230607	191400	548497190	8870	8870	8870	8870	0
60	20230607	191300	548497190	8870	8870	8870	8870	0
61	20230607	191200	548497190	8870	8870	8870	8870	0
62	20230607	191100	548497190	8870	8870	8870	8870	1305
63	20230607	191000	548497190	8870	8870	8870	8870	0
64	20230607	190900	548497190	8870	8870	8870	8870	0
65	20230607	190800	548497190	8870	8870	8870	8870	0
66	20230607	190700	548497190	8870	8870	8870	8870	0
67	20230607	190600	548497190	8870	8870	8870	8870	0
68	20230607	190500	548497190	8870	8870	8870	8870	0
69	20230607	190400	548497190	8870	8870	8870	8870	0
70	20230607	190300	548497190	8870	8870	8870	8870	0
71	20230607	190200	548497190	8870	8870	8870	8870	0
72	20230607	190100	548497190	8870	8870	8870	8870	0
73	20230607	190000	548497190	8870	8870	8870	8870	0
74	20230607	185900	548497190	8870	8870	8870	8870	0
75	20230607	185800	548497190	8870	8870	8870	8870	0
76	20230607	185700	548497190	8870	8870	8870	8870	0
77	20230607	185600	548497190	8870	8870	8870	8870	0
78	20230607	185500	548497190	8870	8870	8870	8870	0
79	20230607	185400	548497190	8870	8870	8870	8870	0
80	20230607	185300	548497190	8870	8870	8870	8870	0
81	20230607	185200	548497190	8870	8870	8870	8870	0
82	20230607	185100	548497190	8870	8870	8870	8870	0
83	20230607	185000	548497190	8870	8870	8870	8870	0
84	20230607	184900	548497190	8870	8870	8870	8870	0
85	20230607	184800	548497190	8870	8870	8870	8870	0
86	20230607	184700	548497190	8870	8870	8870	8870	0
87	20230607	184600	548497190	8870	8870	8870	8870	0
88	20230607	184500	548497190	8870	8870	8870	8870	0
89	20230607	184400	548497190	8870	8870	8870	8870	0
90	20230607	184300	548497190	8870	8870	8870	8870	0
91	20230607	184200	548497190	8870	8870	8870	8870	0
92	20230607	184100	548497190	8870	8870	8870	8870	1305
93	20230607	184000	548497190	8870	8870	8870	8870	0
94	20230607	183900	548497190	8870	8870	8870	8870	0
95	20230607	183800	548497190	8870	8870	8870	8870	0
96	20230607	183700	548497190	8870	8870	8870	8870	0
97	20230607	183600	548497190	8870	8870	8870	8870	0
98	20230607	183500	548497190	8870	8870	8870	8870	0
99	20230607	183400	548497190	8870	8870	8870	8870	0
100	20230607	183300	548497190	8870	8870	8870	8870	0
101	20230607	183200	548497190	8870	8870	8870	8870	0
102	20230607	183100	548497190	8870	8870	8870	8870	0
103	20230607	183000	548497190	8870	8870	8870	8870	0
104	20230607	182900	548497190	8870	8870	8870	8870	0
105	20230607	182800	548497190	8870	8870	8870	8870	0
106	20230607	182700	548497190	8870	8870	8870	8870	0
107	20230607	182600	548497190	8870	8870	8870	8870	0
108	20230607	182500	548497190	8870	8870	8870	8870	0
109	20230607	182400	548497190	8870	8870	8870	8870	0
110	20230607	182300	548497190	8870	8870	8870	8870	0
111	20230607	182200	548497190	8870	8870	8870	8870	0
112	20230607	182100	548497190	8870	8870	8870	8870	0
113	20230607	182000	548497190	8870	8870	8870	8870	0
114	20230607	181900	548497190	8870	8870	8870	8870	0
115	20230607	181800	548497190	8870	8870	8870	8870	0
116	20230607	181700	548497190	8870	8870	8870	8870	0
117	20230607	181600	548497190	8870	8870	8870	8870	0
118	20230607	181500	548497190	8870	8870	8870	8870	0
119	20230607	181400	548497190	8870	8870	8870	8870	0
120	20230607	181300	548497190	8870	8870	8870	8870	0
121	20230607	181200	548497190	8870	8870	8870	8870	0
122	20230607	181100	548497190	8870	8870	8870	8870	1305
123	20230607	181000	548497190	8870	8870	8870	8870	0
124	20230607	180900	548497190	8870	8870	8870	8870	0
125	20230607	180800	548497190	8870	8870	8870	8870	0
126	20230607	180700	548497190	8870	8870	8870	8870	0
127	20230607	180600	548497190	8870	8870	8870	8870	0
128	20230607	180500	548497190	8870	8870	8870	8870	0
129	20230607	180400	548497190	8870	8870	8870	8870	0
130	20230607	180300	548497190	8870	8870	8870	8870	0
131	20230607	180200	548497190	8870	8870	8870	8870	0
132	20230607	180100	548497190	8870	8870	8870	8870	0
133	20230607	180000	548497190	8870	8870	8870	8870	0
134	20230607	175900	548497190	8870	8870	8870	8870	0
135	20230607	175800	548497190	8870	8870	8870	8870	0
136	20230607	175700	548497190	8870	8870	8870	8870	0
137	20230607	175600	548497190	8870	8870	8870	8870	0
138	20230607	175500	548497190	8870	8870	8870	8870	0
139	20230607	175400	548497190	8870	8870	8870	8870	0
140	20230607	175300	548497190	8870	8870	8870	8870	0
141	20230607	175200	548497190	8870	8870	8870	8870	0
142	20230607	175100	548497190	8870	8870	8870	8870	0
143	20230607	175000	548497190	8870	8870	8870	8870	0
144	20230607	174900	548497190	8870	8870	8870	8870	0
145	20230607	174800	548497190	8870	8870	8870	8870	0
146	20230607	174700	548497190	8870	8870	8870	8870	0
147	20230607	174600	548497190	8870	8870	8870	8870	0
148	20230607	174500	548497190	8870	8870	8870	8870	0
149	20230607	174400	548497190	8870	8870	8870	8870	0
150	20230607	174300	548497190	8870	8870	8870	8870	0
151	20230607	174200	548497190	8870	8870	8870	8870	0
152	20230607	174100	548497190	8870	8870	8870	8870	1305
153	20230607	174000	548497190	8870	8870	8870	8870	0
154	20230607	173900	548497190	8870	8870	8870	8870	0
155	20230607	173800	548497190	8870	8870	8870	8870	0
156	20230607	173700	548497190	8870	8870	8870	8870	0
157	20230607	173600	548497190	8870	8870	8870	8870	0
158	20230607	173500	548497190	8870	8870	8870	8870	0
159	20230607	173400	548497190	8870	8870	8870	8870	0
160	20230607	173300	548497190	8870	8870	8870	8870	0
161	20230607	173200	548497190	8870	8870	8870	8870	0
162	20230607	173100	548497190	8870	8870	8870	8870	0
163	20230607	173000	548497190	8870	8870	8870	8870	0
164	20230607	172900	548497190	8870	8870	8870	8870	0
165	20230607	172800	548497190	8870	8870	8870	8870	0
166	20230607	172700	548497190	8870	8870	8870	8870	0
167	20230607	172600	548497190	8870	8870	8870	8870	0
168	20230607	172500	548497190	8870	8870	8870	8870	0
169	20230607	172400	548497190	8870	8870	8870	8870	0
170	20230607	172300	548497190	8870	8870	8870	8870	0
171	20230607	172200	548497190	8870	8870	8870	8870	0
172	20230607	172100	548497190	8870	8870	8870	8870	0
173	20230607	172000	548497190	8870	8870	8870	8870	0
174	20230607	171900	548497190	8870	8870	8870	8870	0
175	20230607	171800	548497190	8870	8870	8870	8870	0
176	20230607	171700	548497190	8870	8870	8870	8870	0
177	20230607	171600	548497190	8870	8870	8870	8870	0
178	20230607	171500	548497190	8870	8870	8870	8870	0
179	20230607	171400	548497190	8870	8870	8870	8870	0
180	20230607	171300	548497190	8870	8870	8870	8870	0
181	20230607	171200	548497190	8870	8870	8870	8870	0
182	20230607	171100	548497190	8870	8870	8870	8870	1305
183	20230607	171000	548497190	8870	8870	8870	8870	0
184	20230607	170900	548497190	8870	8870	8870	8870	0
185	20230607	170800	548497190	8870	8870	8870	8870	0
186	20230607	170700	548497190	8870	8870	8870	8870	0
187	20230607	170600	548497190	8870	8870	8870	8870	0
188	20230607	170500	548497190	8870	8870	8870	8870	0
189	20230607	170400	548497190	8870	8870	8870	8870	0
190	20230607	170300	548497190	8870	8870	8870	8870	0
191	20230607	170200	548497190	8870	8870	8870	8870	0
192	20230607	170100	548497190	8870	8870	8870	8870	0
193	20230607	170000	548497190	8870	8870	8870	8870	0
194	20230607	165900	548497190	8870	8870	8870	8870	0
195	20230607	165800	548497190	8870	8870	8870	8870	0
196	20230607	165700	548497190	8870	8870	8870	8870	0
197	20230607	165600	548497190	8870	8870	8870	8870	0
198	20230607	165500	548497190	8870	8870	8870	8870	0
199	20230607	165400	548497190	8870	8870	8870	8870	0
200	20230607	165300	548497190	8870	8870	8870	8870	0
201	20230607	165200	548497190	8870	8870	8870	8870	0
202	20230607	165100	548497190	8870	8870	8870	8870	0
203	20230607	165000	548497190	8870	8870	8870	8870	0
204	20230607	164900	548497190	8870	8870	8870	8870	0
205	20230607	164800	548497190	8870	8870	8870	8870	0
206	20230607	164700	548497190	8870	8870	8870	8870	0
207	20230607	164600	548497190	8870	8870	8870	8870	0
208	20230607	164500	548497190	8870	8870	8870	8870	0
209	20230607	164400	548497190	8870	8870	8870	8870	0
210	20230607	164300	548497190	8870	8870	8870	8870	0
211	20230607	164200	548497190	8870	8870	8870	8870	0
212	20230607	164100	548497190	8870	8870	8870	8870	1305
213	20230607	164000	548497190	8870	8870	8870	8870	0
214	20230607	163900	548497190	8870	8870	8870	8870	0
215	20230607	163800	548497190	8870	8870	8870	8870	0
216	20230607	163700	548497190	8870	8870	8870	8870	0
217	20230607	163600	548497190	8870	8870	8870	8870	0
218	20230607	163500	548497190	8870	8870	8870	8870	0
219	20230607	163400	548497190	8870	8870	8870	8870	0
220	20230607	163300	548497190	8870	8870	8870	8870	0
221	20230607	163200	548497190	8870	8870	8870	8870	0
222	20230607	163100	548497190	8870	8870	8870	8870	0
223	20230607	163000	548497190	8870	8870	8870	8870	0
224	20230607	162900	548497190	8870	8870	8870	8870	0
225	20230607	162800	548497190	8870	8870	8870	8870	0
226	20230607	162700	548497190	8870	8870	8870	8870	0
227	20230607	162600	548497190	8870	8870	8870	8870	0
228	20230607	162500	548497190	8870	8870	8870	8870	0
229	20230607	162400	548497190	8870	8870	8870	8870	0
230	20230607	162300	548497190	8870	8870	8870	8870	0
231	20230607	162200	548497190	8870	8870	8870	8870	0
232	20230607	162100	548497190	8870	8870	8870	8870	0
233	20230607	162000	548497190	8870	8870	8870	8870	0
234	20230607	161900	548497190	8870	8870	8870	8870	0
235	20230607	161800	548497190	8870	8870	8870	8870	0
236	20230607	161700	548497190	8870	8870	8870	8870	0
237	20230607	161600	548497190	8870	8870	8870	8870	0
238	20230607	161500	548497190	8870	8870	8870	8870	0
239	20230607	161400	548497190	8870	8870	8870	8870	0
240	20230607	161300	548497190	8870	8870	8870	8870	0
241	20230607	161200	548497190	8870	8870	8870	8870	0
242	20230607	161100	548497190	8870	8870	8870	8870	1305
243	20230607	161000	548497190	8870	8870	8870	8870	0
244	20230607	160900	548497190	8870	8870	8870	8870	0
245	20230607	160800	548497190	8870	8870	8870	8870	0
246	20230607	160700	548497190	8870	8870	8870	8870	0
247	20230607	160600	548497190	8870	8870	8870	8870	0
248	20230607	160500	548497190	8870	8870	8870	8870	0
249	20230607	160400	548497190	8870	8870	8870	8870	0
250	20230607	160300	548497190	8870	8870	8870	8870	0
251	20230607	160200	548497190	8870	8870	8870	8870	0
252	20230607	160100	548497190	8870	8870	8870	8870	0
253	20230607	160000	548497190	8870	8870	8870	8870	0
254	20230607	155900	548497190	8870	8870	8870	8870	0
255	20230607	155800	548497190	8870	8870	8870	8870	0
256	20230607	155700	548497190	8870	8870	8870	8870	0
257	20230607	155600	548497190	8870	8870	8870	8870	0
258	20230607	155500	548497190	8870	8870	8870	8870	0
259	20230607	155400	548497190	8870	8870	8870	8870	0
260	20230607	155300	548497190	8870	8870	8870	8870	0
261	20230607	155200	548497190	8870	8870	8870	8870	0
262	20230607	155100	548497190	8870	8870	8870	8870	0
263	20230607	155000	548497190	8870	8870	8870	8870	0
264	20230607	154900	548497190	8870	8870	8870	8870	0
265	20230607	154800	548497190	8870	8870	8870	8870	0
266	20230607	154700	548497190	8870	8870	8870	8870	0
267	20230607	154600	548497190	8870	8870	8870	8870	0
268	20230607	154500	548497190	8870	8870	8870	8870	0
269	20230607	154400	548497190	8870	8870	8870	8870	0
270	20230607	154300	548497190	8870	8870	8870	8870	0
271	20230607	154200	548497190	8870	8870	8870	8870	0
272	20230607	154100	548497190	8870	8870	8870	8870	1305
273	20230607	154000	548497190	8870	8870	8870	8870	0
274	20230607	153900	548497190	8870	8870	8870	8870	0
275	20230607	153800	548497190	8870	8870	8870	8870	0
276	20230607	153700	548497190	8870	8870	8870	8870	0
277	20230607	153600	548497190	8870	8870	8870	8870	0
278	20230607	153500	548497190	8870	8870	8870	8870	0
279	20230607	153400	548497190	8870	8870	8870	8870	0
280	20230607	153300	548497190	8870	8870	8870	8870	0
281	20230607	153200	548497190	8870	8870	8870	8870	0
282	20230607	153100	548497190	8870	8870	8870	8870	0
283	20230607	153000	548497190	8870	8870	8870	8870	1305
284	20230607	152900	536921840	8840	8840	8840	8840	0
285	20230607	152800	536921840	8840	8840	8840	8840	0
286	20230607	152700	536921840	8840	8840	8840	8840	0
287	20230607	152600	536921840	8840	8840	8840	8840	0
288	20230607	152500	536921840	8840	8840	8840	8840	0
289	20230607	152400	536921840	8840	8840	8840	8840	0
290	20230607	152300	536921840	8840	8840	8840	8840	0
291	20230607	152200	536921840	8840	8840	8840	8840	0
292	20230607	152100	536921840	8840	8840	8840	8840	0
293	20230607	152000	536921840	8840	8840	8840	8840	0
294	20230607	151900	536921840	8840	8840	8840	8840	60
295	20230607	151800	536391440	8840	8840	8840	8840	232
296	20230607	151700	534340560	8840	8840	8840	8840	0
297	20230607	151600	534340560	8840	8840	8840	8840	22
298	20230607	151500	534146080	8850	8850	8850	8850	13
299	20230607	151400	534031030	8850	8790	8850	8790	1300
300	20230607	151300	522543210	8770	8770	8770	8770	1
301	20230607	151200	522534440	8770	8760	8770	8760	369
302	20230607	151100	519301710	8760	8760	8760	8760	0
303	20230607	151000	519301710	8760	8760	8760	8760	497
304	20230607	150900	514947990	8750	8750	8750	8750	75
305	20230607	150800	514291740	8750	8750	8750	8750	516
306	20230607	150700	509776740	8750	8760	8760	8750	708
307	20230607	150600	503576230	8760	8760	8760	8760	0
308	20230607	150500	503576230	8760	8780	8780	8760	458
309	20230607	150400	499564120	8790	8790	8790	8790	0
310	20230607	150300	499564120	8790	8790	8790	8790	0
311	20230607	150200	499564120	8790	8790	8790	8790	9
312	20230607	150100	499485010	8760	8790	8790	8760	315
313	20230607	150000	496725160	8790	8790	8790	8790	171
314	20230607	145900	495222070	8770	8770	8770	8770	2138
315	20230607	145800	476471810	8790	8790	8790	8790	1
316	20230607	145700	476463020	8760	8760	8760	8760	0
317	20230607	145600	476463020	8760	8760	8760	8760	831
318	20230607	145500	469183460	8760	8770	8770	8760	348
319	20230607	145400	466132070	8770	8780	8780	8770	202
320	20230607	145300	464359670	8790	8790	8790	8790	55
321	20230607	145200	463876220	8790	8790	8790	8790	50
322	20230607	145100	463436720	8770	8770	8770	8770	1000
323	20230607	145000	454666720	8770	8770	8770	8770	1
324	20230607	144900	454657950	8780	8780	8780	8780	0
325	20230607	144800	454657950	8780	8790	8790	8780	1444
326	20230607	144700	441977030	8790	8790	8790	8790	12
327	20230607	144600	441871550	8790	8790	8790	8790	500
328	20230607	144500	437476550	8790	8790	8790	8790	0
329	20230607	144400	437476550	8790	8790	8790	8790	1
330	20230607	144300	437467760	8800	8790	8800	8790	20
331	20230607	144200	437291950	8790	8790	8790	8790	0
332	20230607	144100	437291950	8790	8790	8790	8790	118
333	20230607	144000	436254730	8790	8800	8800	8790	40
334	20230607	143900	435902830	8790	8800	8800	8770	1091
335	20230607	143800	426318910	8800	8800	8800	8800	59
336	20230607	143700	425799710	8800	8810	8810	8800	172
337	20230607	143600	424286010	8810	8810	8810	8810	0
338	20230607	143500	424286010	8810	8810	8810	8810	0
339	20230607	143400	424286010	8810	8810	8810	8810	8
340	20230607	143300	424215530	8810	8810	8810	8810	0
341	20230607	143200	424215530	8810	8810	8810	8810	0
342	20230607	143100	424215530	8810	8810	8810	8810	5
343	20230607	143000	424171480	8810	8820	8820	8810	429
344	20230607	142900	420389200	8820	8820	8820	8820	10
345	20230607	142800	420301000	8820	8820	8820	8820	0
346	20230607	142700	420301000	8820	8820	8820	8820	0
347	20230607	142600	420301000	8820	8820	8820	8820	0
348	20230607	142500	420301000	8820	8820	8820	8820	9
349	20230607	142400	420221620	8820	8820	8820	8820	35
350	20230607	142300	419912920	8820	8820	8820	8820	0
351	20230607	142200	419912920	8820	8820	8820	8820	76
352	20230607	142100	419242600	8820	8820	8820	8820	13
353	20230607	142000	419127940	8820	8820	8820	8820	0
354	20230607	141900	419127940	8820	8820	8820	8820	11
355	20230607	141800	419030920	8820	8820	8820	8820	0
356	20230607	141700	419030920	8820	8820	8820	8820	0
357	20230607	141600	419030920	8820	8820	8820	8820	0
358	20230607	141500	419030920	8820	8820	8820	8820	0
359	20230607	141400	419030920	8820	8820	8820	8820	0
360	20230607	141300	419030920	8820	8820	8820	8820	0
361	20230607	141200	419030920	8820	8830	8830	8820	138
362	20230607	141100	417813410	8850	8850	8850	8850	1
363	20230607	141000	417804560	8830	8830	8830	8830	0
364	20230607	140900	417804560	8830	8830	8830	8830	10
365	20230607	140800	417716260	8830	8840	8840	8830	54
366	20230607	140700	417238940	8850	8840	8850	8840	116
367	20230607	140600	416212850	8840	8840	8840	8840	5
368	20230607	140500	416168650	8860	8840	8860	8840	430
369	20230607	140400	412360250	8840	8810	8840	8810	210
370	20230607	140300	410507120	8820	8820	8820	8820	0
371	20230607	140200	410507120	8820	8820	8820	8820	14
372	20230607	140100	410383640	8780	8780	8780	8770	251
373	20230607	140000	408179870	8790	8790	8790	8790	5
374	20230607	135900	408135920	8800	8800	8800	8800	0
375	20230607	135800	408135920	8800	8800	8800	8800	5
376	20230607	135700	408091920	8810	8810	8820	8810	75
377	20230607	135600	407430820	8810	8810	8810	8810	10
378	20230607	135500	407342720	8820	8820	8820	8820	0
379	20230607	135400	407342720	8820	8820	8820	8820	0
380	20230607	135300	407342720	8820	8820	8820	8820	60
381	20230607	135200	406813520	8820	8800	8820	8770	4542
382	20230607	135100	366951180	8810	8810	8810	8810	11
383	20230607	135000	366854270	8820	8820	8820	8820	0
384	20230607	134900	366854270	8820	8820	8820	8820	100
385	20230607	134800	365972270	8820	8820	8820	8820	1
386	20230607	134700	365963450	8820	8820	8820	8820	0
387	20230607	134600	365963450	8820	8820	8820	8820	0
388	20230607	134500	365963450	8820	8820	8820	8820	0
389	20230607	134400	365963450	8820	8810	8820	8810	9
390	20230607	134300	365884130	8800	8810	8810	8800	161
391	20230607	134200	364466330	8810	8810	8810	8810	0
392	20230607	134100	364466330	8810	8810	8810	8810	0
393	20230607	134000	364466330	8810	8810	8810	8810	307
394	20230607	133900	361761660	8800	8800	8800	8800	0
395	20230607	133800	361761660	8800	8800	8800	8800	20
396	20230607	133700	361585660	8800	8810	8810	8800	60
397	20230607	133600	361057160	8810	8830	8830	8810	617
398	20230607	133500	355620310	8820	8820	8820	8820	0
399	20230607	133400	355620310	8820	8820	8820	8820	12
400	20230607	133300	355514470	8820	8820	8820	8820	0
401	20230607	133200	355514470	8820	8820	8820	8820	0
402	20230607	133100	355514470	8820	8820	8820	8820	88
403	20230607	133000	354738310	8820	8820	8820	8820	235
404	20230607	132900	352665610	8830	8830	8830	8830	11
405	20230607	132800	352568480	8830	8830	8830	8830	0
406	20230607	132700	352568480	8830	8830	8830	8830	50
407	20230607	132600	352126980	8830	8830	8830	8830	20
408	20230607	132500	351950380	8830	8830	8830	8830	0
409	20230607	132400	351950380	8830	8830	8830	8830	0
410	20230607	132300	351950380	8830	8830	8830	8830	0
411	20230607	132200	351950380	8830	8830	8830	8830	0
412	20230607	132100	351950380	8830	8840	8840	8830	291
413	20230607	132000	349380730	8840	8840	8840	8840	48
414	20230607	131900	348956410	8840	8840	8840	8840	2
415	20230607	131800	348938730	8830	8830	8830	8830	21
416	20230607	131700	348753300	8830	8820	8830	8820	203
417	20230607	131600	346960840	8830	8830	8830	8830	100
418	20230607	131500	346077840	8830	8830	8830	8830	49
419	20230607	131400	345645170	8830	8830	8830	8830	572
420	20230607	131300	340594410	8820	8820	8820	8820	0
421	20230607	131200	340594410	8820	8820	8820	8820	0
422	20230607	131100	340594410	8820	8820	8820	8820	0
423	20230607	131000	340594410	8820	8820	8820	8820	0
424	20230607	130900	340594410	8820	8820	8820	8820	0
425	20230607	130800	340594410	8820	8830	8830	8820	51
426	20230607	130700	340144090	8820	8820	8820	8820	0
427	20230607	130600	340144090	8820	8820	8820	8820	0
428	20230607	130500	340144090	8820	8820	8820	8820	0
429	20230607	130400	340144090	8820	8820	8820	8820	0
430	20230607	130300	340144090	8820	8820	8820	8820	0
431	20230607	130200	340144090	8820	8820	8820	8820	175
432	20230607	130100	338600590	8820	8820	8820	8820	3
433	20230607	130000	338574130	8880	8820	8880	8820	58
434	20230607	125900	338060980	8810	8820	8820	8800	309
435	20230607	125800	335339440	8820	8850	8850	8820	21
436	20230607	125700	335153890	8800	8800	8800	8800	0
437	20230607	125600	335153890	8800	8810	8810	8800	42
438	20230607	125500	334783890	8860	8860	8860	8860	0
439	20230607	125400	334783890	8860	8850	8860	8800	508
440	20230607	125300	330307210	8850	8810	8850	8810	720
441	20230607	125200	323959970	8810	8820	8820	8810	821
442	20230607	125100	316725030	8890	8890	8890	8890	0
443	20230607	125000	316725030	8890	8890	8890	8890	0
444	20230607	124900	316725030	8890	8890	8890	8890	0
445	20230607	124800	316725030	8890	8850	8900	8810	6058
446	20230607	124700	263308320	8850	8880	8880	8850	2843
447	20230607	124600	238134610	8880	8880	8880	8880	32
448	20230607	124500	237850450	8880	8880	8880	8880	34
449	20230607	124400	237548530	8900	8900	8900	8900	0
450	20230607	124300	237548530	8900	8900	8900	8900	0
451	20230607	124200	237548530	8900	8880	8900	8880	35
452	20230607	124100	237237710	8900	8900	8900	8900	0
453	20230607	124000	237237710	8900	8900	8900	8900	0
454	20230607	123900	237237710	8900	8900	8900	8900	0
455	20230607	123800	237237710	8900	8900	8900	8900	0
456	20230607	123700	237237710	8900	8900	8900	8900	100
457	20230607	123600	236347710	8900	8890	8900	8890	2
458	20230607	123500	236329920	8880	8880	8880	8880	0
459	20230607	123400	236329920	8880	8880	8880	8880	0
460	20230607	123300	236329920	8880	8880	8880	8880	230
461	20230607	123200	234287520	8880	8900	8900	8880	541
462	20230607	123100	229476600	8900	8900	8900	8900	622
463	20230607	123000	223940800	8900	8900	8900	8900	2
464	20230607	122900	223923000	8910	8910	8910	8910	0
465	20230607	122800	223923000	8910	8910	8910	8910	0
466	20230607	122700	223923000	8910	8910	8910	8910	0
467	20230607	122600	223923000	8910	8910	8910	8910	20
468	20230607	122500	223744800	8910	8910	8910	8910	45
469	20230607	122400	223343850	8910	8910	8910	8910	29
470	20230607	122300	223085460	8900	8900	8900	8900	0
471	20230607	122200	223085460	8900	8900	8900	8900	1
472	20230607	122100	223076560	8900	8900	8900	8880	231
473	20230607	122000	221024340	8910	8910	8910	8910	1
474	20230607	121900	221015430	8900	8900	8900	8900	0
475	20230607	121800	221015430	8900	8900	8900	8900	0
476	20230607	121700	221015430	8900	8900	8900	8900	0
477	20230607	121600	221015430	8900	8900	8900	8900	0
478	20230607	121500	221015430	8900	8900	8900	8900	16
479	20230607	121400	220873030	8900	8900	8900	8900	0
480	20230607	121300	220873030	8900	8900	8900	8900	0
481	20230607	121200	220873030	8900	8900	8900	8900	15
482	20230607	121100	220739530	8880	8880	8880	8880	0
483	20230607	121000	220739530	8880	8880	8880	8880	168
484	20230607	120900	219247690	8880	8880	8880	8880	1
485	20230607	120800	219238810	8890	8890	8890	8890	122
486	20230607	120700	218154230	8880	8880	8880	8880	45
487	20230607	120600	217754630	8890	8890	8890	8890	38
488	20230607	120500	217416810	8900	8900	8900	8900	0
489	20230607	120400	217416810	8900	8900	8900	8900	0
490	20230607	120300	217416810	8900	8890	8900	8890	13
491	20230607	120200	217301230	8880	8880	8880	8880	0
492	20230607	120100	217301230	8880	8880	8880	8880	0
493	20230607	120000	217301230	8880	8880	8880	8880	0
494	20230607	115900	217301230	8880	8880	8880	8880	0
495	20230607	115800	217301230	8880	8880	8880	8880	0
496	20230607	115700	217301230	8880	8880	8880	8880	0
497	20230607	115600	217301230	8880	8880	8880	8880	0
498	20230607	115500	217301230	8880	8880	8880	8880	1
499	20230607	115400	217292350	8880	8880	8880	8880	0
500	20230607	115300	217292350	8880	8880	8880	8880	0
501	20230607	115200	217292350	8880	8870	8880	8870	2
502	20230607	115100	217274600	8880	8890	8890	8870	237
503	20230607	115000	215169900	8910	8910	8910	8910	1
504	20230607	114900	215160990	8890	8890	8890	8890	0
505	20230607	114800	215160990	8890	8890	8890	8890	62
506	20230607	114700	214609810	8890	8890	8890	8890	0
507	20230607	114600	214609810	8890	8900	8900	8890	514
508	20230607	114500	210040210	8900	8910	8910	8890	640
509	20230607	114400	204342570	8910	8910	8910	8910	308
510	20230607	114300	201598290	8910	8910	8920	8910	98
511	20230607	114200	200725100	8920	8920	8940	8920	555
512	20230607	114100	195774480	8920	8920	8920	8920	48
513	20230607	114000	195346320	8930	8930	8930	8930	2
514	20230607	113900	195328460	8940	8940	8940	8940	0
515	20230607	113800	195328460	8940	8920	8940	8920	28
516	20230607	113700	195078680	8930	8930	8930	8930	55
517	20230607	113600	194587530	8940	8940	8940	8940	0
518	20230607	113500	194587530	8940	8940	8940	8940	20
519	20230607	113400	194408730	8940	8940	8940	8940	2
520	20230607	113300	194390850	8930	8930	8930	8930	333
521	20230607	113200	191417160	8930	8930	8930	8930	177
522	20230607	113100	189836550	8940	8940	8940	8940	62
523	20230607	113000	189282270	8940	8930	8940	8910	756
524	20230607	112900	182531940	8930	8900	8930	8900	55
525	20230607	112800	182042410	8900	8900	8900	8900	2
526	20230607	112700	182024610	8930	8930	8930	8930	0
527	20230607	112600	182024610	8930	8930	8930	8930	0
528	20230607	112500	182024610	8930	8900	8930	8890	324
529	20230607	112400	179140980	8890	8890	8890	8890	129
530	20230607	112300	177994170	8890	8890	8890	8890	258
531	20230607	112200	175700550	8900	8900	8900	8900	20
532	20230607	112100	175522550	8900	8900	8900	8900	0
533	20230607	112000	175522550	8900	8900	8900	8900	143
534	20230607	111900	174249850	8910	8910	8910	8910	226
535	20230607	111800	172236190	8910	8910	8910	8910	30
536	20230607	111700	171968890	8910	8920	8920	8910	150
537	20230607	111600	170632290	8910	8910	8910	8910	13
538	20230607	111500	170516460	8930	8930	8930	8930	1
539	20230607	111400	170507530	8920	8920	8920	8920	10
540	20230607	111300	170418330	8930	8930	8930	8930	38
541	20230607	111200	170078990	8930	8930	8930	8930	0
542	20230607	111100	170078990	8930	8930	8930	8930	0
543	20230607	111000	170078990	8930	8930	8930	8930	53
544	20230607	110900	169605700	8930	8930	8930	8930	0
545	20230607	110800	169605700	8930	8930	8930	8930	2
546	20230607	110700	169587840	8910	8910	8910	8910	0
547	20230607	110600	169587840	8910	8910	8910	8910	341
548	20230607	110500	166549530	8910	8910	8910	8910	45
549	20230607	110400	166148580	8930	8930	8930	8930	20
550	20230607	110300	165969980	8930	8930	8930	8930	0
551	20230607	110200	165969980	8930	8930	8930	8930	0
552	20230607	110100	165969980	8930	8930	8930	8930	1
553	20230607	110000	165961050	8920	8920	8920	8920	214
554	20230607	105900	164052170	8920	8910	8920	8910	12
555	20230607	105800	163945230	8910	8910	8910	8910	0
556	20230607	105700	163945230	8910	8910	8910	8910	0
557	20230607	105600	163945230	8910	8920	8920	8910	101
558	20230607	105500	163045270	8920	8920	8920	8920	11
559	20230607	105400	162947150	8930	8930	8930	8930	4
560	20230607	105300	162911430	8940	8940	8940	8940	0
561	20230607	105200	162911430	8940	8940	8940	8940	0
562	20230607	105100	162911430	8940	8940	8940	8940	0
563	20230607	105000	162911430	8940	8940	8940	8940	11
564	20230607	104900	162813090	8940	8940	8940	8940	0
565	20230607	104800	162813090	8940	8940	8940	8940	4
566	20230607	104700	162777330	8940	8940	8940	8940	12
567	20230607	104600	162670050	8940	8940	8940	8940	1
568	20230607	104500	162661110	8910	8920	8920	8910	1570
569	20230607	104400	148672330	8920	8930	8930	8920	60
570	20230607	104300	148137090	8930	8930	8930	8930	80
571	20230607	104200	147422690	8930	8930	8930	8930	13
572	20230607	104100	147306600	8940	8940	8940	8940	0
573	20230607	104000	147306600	8940	8930	8940	8930	2
574	20230607	103900	147288730	8930	8930	8930	8930	20
575	20230607	103800	147110130	8940	8930	8940	8930	85
576	20230607	103700	146350620	8920	8920	8920	8920	0
577	20230607	103600	146350620	8920	8920	8920	8920	200
578	20230607	103500	144566620	8930	8930	8930	8930	0
579	20230607	103400	144566620	8930	8930	8930	8930	5
580	20230607	103300	144521970	8930	8920	8930	8920	105
581	20230607	103200	143585310	8920	8920	8920	8920	425
582	20230607	103100	139794310	8920	8930	8930	8920	29
583	20230607	103000	139535480	8930	8930	8930	8930	0
584	20230607	102900	139535480	8930	8930	8930	8930	2
585	20230607	102800	139517620	8940	8940	8940	8940	1
586	20230607	102700	139508680	8930	8930	8930	8930	0
587	20230607	102600	139508680	8930	8930	8930	8930	25
588	20230607	102500	139285430	8940	8920	8940	8920	110
589	20230607	102400	138303190	8940	8930	8940	8930	151
590	20230607	102300	136954490	8940	8940	8940	8940	0
591	20230607	102200	136954490	8940	8940	8940	8940	0
592	20230607	102100	136954490	8940	8940	8940	8940	0
593	20230607	102000	136954490	8940	8930	8940	8930	301
594	20230607	101900	134266550	8930	8930	8930	8930	0
595	20230607	101800	134266550	8930	8930	8930	8930	0
596	20230607	101700	134266550	8930	8930	8930	8930	150
597	20230607	101600	132927050	8930	8930	8930	8930	0
598	20230607	101500	132927050	8930	8930	8930	8930	0
599	20230607	101400	132927050	8930	8930	8930	8930	0
600	20230607	101300	132927050	8930	8930	8930	8930	0
601	20230607	101200	132927050	8930	8930	8930	8930	0
602	20230607	101100	132927050	8930	8930	8930	8930	0
603	20230607	101000	132927050	8930	8930	8930	8930	112
604	20230607	100900	131926890	8930	8920	8930	8910	549
605	20230607	100800	127033580	8940	8940	8940	8940	0
606	20230607	100700	127033580	8940	8940	8940	8940	0
607	20230607	100600	127033580	8940	8940	8940	8940	0
608	20230607	100500	127033580	8940	8940	8940	8940	0
609	20230607	100400	127033580	8940	8940	8940	8940	0
610	20230607	100300	127033580	8940	8940	8940	8940	57
611	20230607	100200	126524000	8940	8940	8940	8940	10
612	20230607	100100	126434600	8940	8940	8940	8940	1
613	20230607	100000	126425660	8910	8910	8910	8910	0
614	20230607	095900	126425660	8910	8910	8910	8910	0
615	20230607	095800	126425660	8910	8910	8910	8910	0
616	20230607	095700	126425660	8910	8910	8910	8910	48
617	20230607	095600	125997980	8920	8920	8920	8920	126
618	20230607	095500	124874060	8910	8910	8910	8910	30
619	20230607	095400	124606760	8910	8910	8910	8910	0
620	20230607	095300	124606760	8910	8910	8910	8910	288
621	20230607	095200	122040680	8910	8910	8910	8910	5
622	20230607	095100	121996130	8920	8920	8920	8920	194
623	20230607	095000	120265650	8920	8920	8920	8920	57
624	20230607	094900	119757210	8920	8920	8920	8920	3
625	20230607	094800	119730450	8920	8910	8920	8910	112
626	20230607	094700	118732520	8920	8930	8930	8920	172
627	20230607	094600	117198250	8940	8940	8940	8940	659
628	20230607	094500	111306790	8940	8940	8940	8940	0
629	20230607	094400	111306790	8940	8940	8940	8940	77
630	20230607	094300	110618410	8940	8940	8940	8940	0
631	20230607	094200	110618410	8940	8940	8940	8930	2725
632	20230607	094100	86257230	8900	8900	8900	8900	316
633	20230607	094000	83444830	8890	8900	8900	8890	649
634	20230607	093900	77668880	8940	8940	8940	8910	25
635	20230607	093800	77446070	8910	8900	8940	8900	96
636	20230607	093700	76590730	8910	8940	8940	8910	155
637	20230607	093600	75208480	8910	8910	8910	8910	32
638	20230607	093500	74923360	8940	8930	8940	8930	100
639	20230607	093400	74030310	8930	8920	8930	8920	3
640	20230607	093300	74003540	8920	8920	8920	8920	290
641	20230607	093200	71416740	8920	8920	8920	8920	200
642	20230607	093100	69632740	8900	8900	8900	8900	6
643	20230607	093000	69579340	8900	8910	8910	8900	738
644	20230607	092900	63004060	8920	8910	8920	8910	200
645	20230607	092800	61221060	8910	8910	8910	8910	18
646	20230607	092700	61060680	8910	8900	8910	8900	778
647	20230607	092600	54128740	8910	8910	8910	8910	0
648	20230607	092500	54128740	8910	8910	8910	8910	113
649	20230607	092400	53121910	8910	8910	8910	8910	4
650	20230607	092300	53086270	8920	8920	8920	8920	0
651	20230607	092200	53086270	8920	8920	8920	8920	0
652	20230607	092100	53086270	8920	8900	8920	8880	135
653	20230607	092000	51883760	8890	8870	8890	8870	362
654	20230607	091900	48672400	8870	8870	8870	8870	0
655	20230607	091800	48672400	8870	8870	8870	8870	100
656	20230607	091700	47785400	8930	8930	8930	8930	0
657	20230607	091600	47785400	8930	8870	8930	8870	481
658	20230607	091500	43513890	8930	8880	8930	8870	629
659	20230607	091400	37934580	8930	8920	8930	8920	100
660	20230607	091300	37042440	8920	8920	8920	8920	0
661	20230607	091200	37042440	8920	8920	8920	8920	6
662	20230607	091100	36988920	8920	8880	8920	8880	2
663	20230607	091000	36971120	8920	8910	8920	8870	235
664	20230607	090900	34886060	8910	8910	8910	8910	0
665	20230607	090800	34886060	8910	8870	8910	8870	31
666	20230607	090700	34611010	8870	8860	8870	8860	99
667	20230607	090600	33732890	8870	8870	8870	8870	206
668	20230607	090500	31905670	8880	8910	8910	8880	200
669	20230607	090400	30123700	8930	8930	8930	8930	0
670	20230607	090300	30123700	8930	8920	8930	8920	29
671	20230607	090200	29865010	8920	8920	8920	8920	50
672	20230607	090100	29419010	8940	8890	8940	8860	1041
673	20230607	090000	20190920	8890	8850	8890	8850	2281