KissMeData/417180/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	470129960	5480	5480	5480	5480	2651
3	20230609	212900	470129960	5480	5480	5480	5480	0
4	20230609	212800	470129960	5480	5480	5480	5480	0
5	20230609	212700	470129960	5480	5480	5480	5480	0
6	20230609	212600	470129960	5480	5480	5480	5480	0
7	20230609	212500	470129960	5480	5480	5480	5480	0
8	20230609	212400	470129960	5480	5480	5480	5480	0
9	20230609	212300	470129960	5480	5480	5480	5480	0
10	20230609	212200	470129960	5480	5480	5480	5480	0
11	20230609	212100	470129960	5480	5480	5480	5480	0
12	20230609	212000	470129960	5480	5480	5480	5480	0
13	20230609	211900	470129960	5480	5480	5480	5480	0
14	20230609	211800	470129960	5480	5480	5480	5480	0
15	20230609	211700	470129960	5480	5480	5480	5480	0
16	20230609	211600	470129960	5480	5480	5480	5480	0
17	20230609	211500	470129960	5480	5480	5480	5480	0
18	20230609	211400	470129960	5480	5480	5480	5480	0
19	20230609	211300	470129960	5480	5480	5480	5480	0
20	20230609	211200	470129960	5480	5480	5480	5480	0
21	20230609	211100	470129960	5480	5480	5480	5480	0
22	20230609	211000	470129960	5480	5480	5480	5480	0
23	20230609	210900	470129960	5480	5480	5480	5480	0
24	20230609	210800	470129960	5480	5480	5480	5480	0
25	20230609	210700	470129960	5480	5480	5480	5480	0
26	20230609	210600	470129960	5480	5480	5480	5480	0
27	20230609	210500	470129960	5480	5480	5480	5480	0
28	20230609	210400	470129960	5480	5480	5480	5480	0
29	20230609	210300	470129960	5480	5480	5480	5480	0
30	20230609	210200	470129960	5480	5480	5480	5480	0
31	20230609	210100	470129960	5480	5480	5480	5480	0
32	20230609	210000	470129960	5480	5480	5480	5480	2651
33	20230609	205900	470129960	5480	5480	5480	5480	0
34	20230609	205800	470129960	5480	5480	5480	5480	0
35	20230609	205700	470129960	5480	5480	5480	5480	0
36	20230609	205600	470129960	5480	5480	5480	5480	0
37	20230609	205500	470129960	5480	5480	5480	5480	0
38	20230609	205400	470129960	5480	5480	5480	5480	0
39	20230609	205300	470129960	5480	5480	5480	5480	0
40	20230609	205200	470129960	5480	5480	5480	5480	0
41	20230609	205100	470129960	5480	5480	5480	5480	0
42	20230609	205000	470129960	5480	5480	5480	5480	0
43	20230609	204900	470129960	5480	5480	5480	5480	0
44	20230609	204800	470129960	5480	5480	5480	5480	0
45	20230609	204700	470129960	5480	5480	5480	5480	0
46	20230609	204600	470129960	5480	5480	5480	5480	0
47	20230609	204500	470129960	5480	5480	5480	5480	0
48	20230609	204400	470129960	5480	5480	5480	5480	0
49	20230609	204300	470129960	5480	5480	5480	5480	0
50	20230609	204200	470129960	5480	5480	5480	5480	0
51	20230609	204100	470129960	5480	5480	5480	5480	0
52	20230609	204000	470129960	5480	5480	5480	5480	0
53	20230609	203900	470129960	5480	5480	5480	5480	0
54	20230609	203800	470129960	5480	5480	5480	5480	0
55	20230609	203700	470129960	5480	5480	5480	5480	0
56	20230609	203600	470129960	5480	5480	5480	5480	0
57	20230609	203500	470129960	5480	5480	5480	5480	0
58	20230609	203400	470129960	5480	5480	5480	5480	0
59	20230609	203300	470129960	5480	5480	5480	5480	0
60	20230609	203200	470129960	5480	5480	5480	5480	0
61	20230609	203100	470129960	5480	5480	5480	5480	0
62	20230609	203000	470129960	5480	5480	5480	5480	2651
63	20230609	202900	470129960	5480	5480	5480	5480	0
64	20230609	202800	470129960	5480	5480	5480	5480	0
65	20230609	202700	470129960	5480	5480	5480	5480	0
66	20230609	202600	470129960	5480	5480	5480	5480	0
67	20230609	202500	470129960	5480	5480	5480	5480	0
68	20230609	202400	470129960	5480	5480	5480	5480	0
69	20230609	202300	470129960	5480	5480	5480	5480	0
70	20230609	202200	470129960	5480	5480	5480	5480	0
71	20230609	202100	470129960	5480	5480	5480	5480	0
72	20230609	202000	470129960	5480	5480	5480	5480	0
73	20230609	201900	470129960	5480	5480	5480	5480	0
74	20230609	201800	470129960	5480	5480	5480	5480	0
75	20230609	201700	470129960	5480	5480	5480	5480	0
76	20230609	201600	470129960	5480	5480	5480	5480	0
77	20230609	201500	470129960	5480	5480	5480	5480	0
78	20230609	201400	470129960	5480	5480	5480	5480	0
79	20230609	201300	470129960	5480	5480	5480	5480	0
80	20230609	201200	470129960	5480	5480	5480	5480	0
81	20230609	201100	470129960	5480	5480	5480	5480	0
82	20230609	201000	470129960	5480	5480	5480	5480	0
83	20230609	200900	470129960	5480	5480	5480	5480	0
84	20230609	200800	470129960	5480	5480	5480	5480	0
85	20230609	200700	470129960	5480	5480	5480	5480	0
86	20230609	200600	470129960	5480	5480	5480	5480	0
87	20230609	200500	470129960	5480	5480	5480	5480	0
88	20230609	200400	470129960	5480	5480	5480	5480	0
89	20230609	200300	470129960	5480	5480	5480	5480	0
90	20230609	200200	470129960	5480	5480	5480	5480	0
91	20230609	200100	470129960	5480	5480	5480	5480	0
92	20230609	200000	470129960	5480	5480	5480	5480	2651
93	20230609	195900	470129960	5480	5480	5480	5480	0
94	20230609	195800	470129960	5480	5480	5480	5480	0
95	20230609	195700	470129960	5480	5480	5480	5480	0
96	20230609	195600	470129960	5480	5480	5480	5480	0
97	20230609	195500	470129960	5480	5480	5480	5480	0
98	20230609	195400	470129960	5480	5480	5480	5480	0
99	20230609	195300	470129960	5480	5480	5480	5480	0
100	20230609	195200	470129960	5480	5480	5480	5480	0
101	20230609	195100	470129960	5480	5480	5480	5480	0
102	20230609	195000	470129960	5480	5480	5480	5480	0
103	20230609	194900	470129960	5480	5480	5480	5480	0
104	20230609	194800	470129960	5480	5480	5480	5480	0
105	20230609	194700	470129960	5480	5480	5480	5480	0
106	20230609	194600	470129960	5480	5480	5480	5480	0
107	20230609	194500	470129960	5480	5480	5480	5480	0
108	20230609	194400	470129960	5480	5480	5480	5480	0
109	20230609	194300	470129960	5480	5480	5480	5480	0
110	20230609	194200	470129960	5480	5480	5480	5480	0
111	20230609	194100	470129960	5480	5480	5480	5480	0
112	20230609	194000	470129960	5480	5480	5480	5480	0
113	20230609	193900	470129960	5480	5480	5480	5480	0
114	20230609	193800	470129960	5480	5480	5480	5480	0
115	20230609	193700	470129960	5480	5480	5480	5480	0
116	20230609	193600	470129960	5480	5480	5480	5480	0
117	20230609	193500	470129960	5480	5480	5480	5480	0
118	20230609	193400	470129960	5480	5480	5480	5480	0
119	20230609	193300	470129960	5480	5480	5480	5480	0
120	20230609	193200	470129960	5480	5480	5480	5480	0
121	20230609	193100	470129960	5480	5480	5480	5480	0
122	20230609	193000	470129960	5480	5480	5480	5480	2651
123	20230609	192900	470129960	5480	5480	5480	5480	0
124	20230609	192800	470129960	5480	5480	5480	5480	0
125	20230609	192700	470129960	5480	5480	5480	5480	0
126	20230609	192600	470129960	5480	5480	5480	5480	0
127	20230609	192500	470129960	5480	5480	5480	5480	0
128	20230609	192400	470129960	5480	5480	5480	5480	0
129	20230609	192300	470129960	5480	5480	5480	5480	0
130	20230609	192200	470129960	5480	5480	5480	5480	0
131	20230609	192100	470129960	5480	5480	5480	5480	0
132	20230609	192000	470129960	5480	5480	5480	5480	0
133	20230609	191900	470129960	5480	5480	5480	5480	0
134	20230609	191800	470129960	5480	5480	5480	5480	0
135	20230609	191700	470129960	5480	5480	5480	5480	0
136	20230609	191600	470129960	5480	5480	5480	5480	0
137	20230609	191500	470129960	5480	5480	5480	5480	0
138	20230609	191400	470129960	5480	5480	5480	5480	0
139	20230609	191300	470129960	5480	5480	5480	5480	0
140	20230609	191200	470129960	5480	5480	5480	5480	0
141	20230609	191100	470129960	5480	5480	5480	5480	0
142	20230609	191000	470129960	5480	5480	5480	5480	0
143	20230609	190900	470129960	5480	5480	5480	5480	0
144	20230609	190800	470129960	5480	5480	5480	5480	0
145	20230609	190700	470129960	5480	5480	5480	5480	0
146	20230609	190600	470129960	5480	5480	5480	5480	0
147	20230609	190500	470129960	5480	5480	5480	5480	0
148	20230609	190400	470129960	5480	5480	5480	5480	0
149	20230609	190300	470129960	5480	5480	5480	5480	0
150	20230609	190200	470129960	5480	5480	5480	5480	0
151	20230609	190100	470129960	5480	5480	5480	5480	0
152	20230609	190000	470129960	5480	5480	5480	5480	2651
153	20230609	185900	470129960	5480	5480	5480	5480	0
154	20230609	185800	470129960	5480	5480	5480	5480	0
155	20230609	185700	470129960	5480	5480	5480	5480	0
156	20230609	185600	470129960	5480	5480	5480	5480	0
157	20230609	185500	470129960	5480	5480	5480	5480	0
158	20230609	185400	470129960	5480	5480	5480	5480	0
159	20230609	185300	470129960	5480	5480	5480	5480	0
160	20230609	185200	470129960	5480	5480	5480	5480	0
161	20230609	185100	470129960	5480	5480	5480	5480	0
162	20230609	185000	470129960	5480	5480	5480	5480	0
163	20230609	184900	470129960	5480	5480	5480	5480	0
164	20230609	184800	470129960	5480	5480	5480	5480	0
165	20230609	184700	470129960	5480	5480	5480	5480	0
166	20230609	184600	470129960	5480	5480	5480	5480	0
167	20230609	184500	470129960	5480	5480	5480	5480	0
168	20230609	184400	470129960	5480	5480	5480	5480	0
169	20230609	184300	470129960	5480	5480	5480	5480	0
170	20230609	184200	470129960	5480	5480	5480	5480	0
171	20230609	184100	470129960	5480	5480	5480	5480	0
172	20230609	184000	470129960	5480	5480	5480	5480	0
173	20230609	183900	470129960	5480	5480	5480	5480	0
174	20230609	183800	470129960	5480	5480	5480	5480	0
175	20230609	183700	470129960	5480	5480	5480	5480	0
176	20230609	183600	470129960	5480	5480	5480	5480	0
177	20230609	183500	470129960	5480	5480	5480	5480	0
178	20230609	183400	470129960	5480	5480	5480	5480	0
179	20230609	183300	470129960	5480	5480	5480	5480	0
180	20230609	183200	470129960	5480	5480	5480	5480	0
181	20230609	183100	470129960	5480	5480	5480	5480	0
182	20230609	183000	470129960	5480	5480	5480	5480	2651
183	20230609	182900	470129960	5480	5480	5480	5480	0
184	20230609	182800	470129960	5480	5480	5480	5480	0
185	20230609	182700	470129960	5480	5480	5480	5480	0
186	20230609	182600	470129960	5480	5480	5480	5480	0
187	20230609	182500	470129960	5480	5480	5480	5480	0
188	20230609	182400	470129960	5480	5480	5480	5480	0
189	20230609	182300	470129960	5480	5480	5480	5480	0
190	20230609	182200	470129960	5480	5480	5480	5480	0
191	20230609	182100	470129960	5480	5480	5480	5480	0
192	20230609	182000	470129960	5480	5480	5480	5480	0
193	20230609	181900	470129960	5480	5480	5480	5480	0
194	20230609	181800	470129960	5480	5480	5480	5480	0
195	20230609	181700	470129960	5480	5480	5480	5480	0
196	20230609	181600	470129960	5480	5480	5480	5480	0
197	20230609	181500	470129960	5480	5480	5480	5480	0
198	20230609	181400	470129960	5480	5480	5480	5480	0
199	20230609	181300	470129960	5480	5480	5480	5480	0
200	20230609	181200	470129960	5480	5480	5480	5480	0
201	20230609	181100	470129960	5480	5480	5480	5480	0
202	20230609	181000	470129960	5480	5480	5480	5480	0
203	20230609	180900	470129960	5480	5480	5480	5480	0
204	20230609	180800	470129960	5480	5480	5480	5480	0
205	20230609	180700	470129960	5480	5480	5480	5480	0
206	20230609	180600	470129960	5480	5480	5480	5480	0
207	20230609	180500	470129960	5480	5480	5480	5480	0
208	20230609	180400	470129960	5480	5480	5480	5480	0
209	20230609	180300	470129960	5480	5480	5480	5480	0
210	20230609	180200	470129960	5480	5480	5480	5480	0
211	20230609	180100	470129960	5480	5480	5480	5480	0
212	20230609	180000	470129960	5480	5480	5480	5480	2651
213	20230609	175900	470129960	5480	5480	5480	5480	0
214	20230609	175800	470129960	5480	5480	5480	5480	0
215	20230609	175700	470129960	5480	5480	5480	5480	0
216	20230609	175600	470129960	5480	5480	5480	5480	0
217	20230609	175500	470129960	5480	5480	5480	5480	0
218	20230609	175400	470129960	5480	5480	5480	5480	0
219	20230609	175300	470129960	5480	5480	5480	5480	0
220	20230609	175200	470129960	5480	5480	5480	5480	0
221	20230609	175100	470129960	5480	5480	5480	5480	0
222	20230609	175000	470129960	5480	5480	5480	5480	0
223	20230609	174900	470129960	5480	5480	5480	5480	0
224	20230609	174800	470129960	5480	5480	5480	5480	0
225	20230609	174700	470129960	5480	5480	5480	5480	0
226	20230609	174600	470129960	5480	5480	5480	5480	0
227	20230609	174500	470129960	5480	5480	5480	5480	0
228	20230609	174400	470129960	5480	5480	5480	5480	0
229	20230609	174300	470129960	5480	5480	5480	5480	0
230	20230609	174200	470129960	5480	5480	5480	5480	0
231	20230609	174100	470129960	5480	5480	5480	5480	0
232	20230609	174000	470129960	5480	5480	5480	5480	0
233	20230609	173900	470129960	5480	5480	5480	5480	0
234	20230609	173800	470129960	5480	5480	5480	5480	0
235	20230609	173700	470129960	5480	5480	5480	5480	0
236	20230609	173600	470129960	5480	5480	5480	5480	0
237	20230609	173500	470129960	5480	5480	5480	5480	0
238	20230609	173400	470129960	5480	5480	5480	5480	0
239	20230609	173300	470129960	5480	5480	5480	5480	0
240	20230609	173200	470129960	5480	5480	5480	5480	0
241	20230609	173100	470129960	5480	5480	5480	5480	0
242	20230609	173000	470129960	5480	5480	5480	5480	2651
243	20230609	172900	470129960	5480	5480	5480	5480	0
244	20230609	172800	470129960	5480	5480	5480	5480	0
245	20230609	172700	470129960	5480	5480	5480	5480	0
246	20230609	172600	470129960	5480	5480	5480	5480	0
247	20230609	172500	470129960	5480	5480	5480	5480	0
248	20230609	172400	470129960	5480	5480	5480	5480	0
249	20230609	172300	470129960	5480	5480	5480	5480	0
250	20230609	172200	470129960	5480	5480	5480	5480	0
251	20230609	172100	470129960	5480	5480	5480	5480	0
252	20230609	172000	470129960	5480	5480	5480	5480	0
253	20230609	171900	470129960	5480	5480	5480	5480	0
254	20230609	171800	470129960	5480	5480	5480	5480	0
255	20230609	171700	470129960	5480	5480	5480	5480	0
256	20230609	171600	470129960	5480	5480	5480	5480	0
257	20230609	171500	470129960	5480	5480	5480	5480	0
258	20230609	171400	470129960	5480	5480	5480	5480	0
259	20230609	171300	470129960	5480	5480	5480	5480	0
260	20230609	171200	470129960	5480	5480	5480	5480	0
261	20230609	171100	470129960	5480	5480	5480	5480	0
262	20230609	171000	470129960	5480	5480	5480	5480	0
263	20230609	170900	470129960	5480	5480	5480	5480	0
264	20230609	170800	470129960	5480	5480	5480	5480	0
265	20230609	170700	470129960	5480	5480	5480	5480	0
266	20230609	170600	470129960	5480	5480	5480	5480	0
267	20230609	170500	470129960	5480	5480	5480	5480	0
268	20230609	170400	470129960	5480	5480	5480	5480	0
269	20230609	170300	470129960	5480	5480	5480	5480	0
270	20230609	170200	470129960	5480	5480	5480	5480	0
271	20230609	170100	470129960	5480	5480	5480	5480	0
272	20230609	170000	470129960	5480	5480	5480	5480	2651
273	20230609	165900	470129960	5480	5480	5480	5480	0
274	20230609	165800	470129960	5480	5480	5480	5480	0
275	20230609	165700	470129960	5480	5480	5480	5480	0
276	20230609	165600	470129960	5480	5480	5480	5480	0
277	20230609	165500	470129960	5480	5480	5480	5480	0
278	20230609	165400	470129960	5480	5480	5480	5480	0
279	20230609	165300	470129960	5480	5480	5480	5480	0
280	20230609	165200	470129960	5480	5480	5480	5480	0
281	20230609	165100	470129960	5480	5480	5480	5480	0
282	20230609	165000	470129960	5480	5480	5480	5480	0
283	20230609	164900	470129960	5480	5480	5480	5480	0
284	20230609	164800	470129960	5480	5480	5480	5480	0
285	20230609	164700	470129960	5480	5480	5480	5480	0
286	20230609	164600	470129960	5480	5480	5480	5480	0
287	20230609	164500	470129960	5480	5480	5480	5480	0
288	20230609	164400	470129960	5480	5480	5480	5480	0
289	20230609	164300	470129960	5480	5480	5480	5480	0
290	20230609	164200	470129960	5480	5480	5480	5480	0
291	20230609	164100	470129960	5480	5480	5480	5480	0
292	20230609	164000	470129960	5480	5480	5480	5480	0
293	20230609	163900	470129960	5480	5480	5480	5480	0
294	20230609	163800	470129960	5480	5480	5480	5480	0
295	20230609	163700	470129960	5480	5480	5480	5480	0
296	20230609	163600	470129960	5480	5480	5480	5480	0
297	20230609	163500	470129960	5480	5480	5480	5480	0
298	20230609	163400	470129960	5480	5480	5480	5480	0
299	20230609	163300	470129960	5480	5480	5480	5480	0
300	20230609	163200	470129960	5480	5480	5480	5480	0
301	20230609	163100	470129960	5480	5480	5480	5480	0
302	20230609	163000	470129960	5480	5480	5480	5480	2651
303	20230609	162900	470129960	5480	5480	5480	5480	0
304	20230609	162800	470129960	5480	5480	5480	5480	0
305	20230609	162700	470129960	5480	5480	5480	5480	0
306	20230609	162600	470129960	5480	5480	5480	5480	0
307	20230609	162500	470129960	5480	5480	5480	5480	0
308	20230609	162400	470129960	5480	5480	5480	5480	0
309	20230609	162300	470129960	5480	5480	5480	5480	0
310	20230609	162200	470129960	5480	5480	5480	5480	0
311	20230609	162100	470129960	5480	5480	5480	5480	0
312	20230609	162000	470129960	5480	5480	5480	5480	0
313	20230609	161900	470129960	5480	5480	5480	5480	0
314	20230609	161800	470129960	5480	5480	5480	5480	0
315	20230609	161700	470129960	5480	5480	5480	5480	0
316	20230609	161600	470129960	5480	5480	5480	5480	0
317	20230609	161500	470129960	5480	5480	5480	5480	0
318	20230609	161400	470129960	5480	5480	5480	5480	0
319	20230609	161300	470129960	5480	5480	5480	5480	0
320	20230609	161200	470129960	5480	5480	5480	5480	0
321	20230609	161100	470129960	5480	5480	5480	5480	0
322	20230609	161000	470129960	5480	5480	5480	5480	0
323	20230609	160900	470129960	5480	5480	5480	5480	0
324	20230609	160800	470129960	5480	5480	5480	5480	0
325	20230609	160700	470129960	5480	5480	5480	5480	0
326	20230609	160600	470129960	5480	5480	5480	5480	0
327	20230609	160500	470129960	5480	5480	5480	5480	0
328	20230609	160400	470129960	5480	5480	5480	5480	0
329	20230609	160300	470129960	5480	5480	5480	5480	0
330	20230609	160200	470129960	5480	5480	5480	5480	0
331	20230609	160100	470129960	5480	5480	5480	5480	0
332	20230609	160000	470129960	5480	5480	5480	5480	2651
333	20230609	155900	470129960	5480	5480	5480	5480	0
334	20230609	155800	470129960	5480	5480	5480	5480	0
335	20230609	155700	470129960	5480	5480	5480	5480	0
336	20230609	155600	470129960	5480	5480	5480	5480	0
337	20230609	155500	470129960	5480	5480	5480	5480	0
338	20230609	155400	470129960	5480	5480	5480	5480	0
339	20230609	155300	470129960	5480	5480	5480	5480	0
340	20230609	155200	470129960	5480	5480	5480	5480	0
341	20230609	155100	470129960	5480	5480	5480	5480	0
342	20230609	155000	470129960	5480	5480	5480	5480	0
343	20230609	154900	470129960	5480	5480	5480	5480	0
344	20230609	154800	470129960	5480	5480	5480	5480	0
345	20230609	154700	470129960	5480	5480	5480	5480	0
346	20230609	154600	470129960	5480	5480	5480	5480	0
347	20230609	154500	470129960	5480	5480	5480	5480	0
348	20230609	154400	470129960	5480	5480	5480	5480	0
349	20230609	154300	470129960	5480	5480	5480	5480	0
350	20230609	154200	470129960	5480	5480	5480	5480	0
351	20230609	154100	470129960	5480	5480	5480	5480	0
352	20230609	154000	470129960	5480	5480	5480	5480	0
353	20230609	153900	470129960	5480	5480	5480	5480	0
354	20230609	153800	470129960	5480	5480	5480	5480	0
355	20230609	153700	470129960	5480	5480	5480	5480	0
356	20230609	153600	470129960	5480	5480	5480	5480	0
357	20230609	153500	470129960	5480	5480	5480	5480	0
358	20230609	153400	470129960	5480	5480	5480	5480	0
359	20230609	153300	470129960	5480	5480	5480	5480	0
360	20230609	153200	470129960	5480	5480	5480	5480	0
361	20230609	153100	470129960	5480	5480	5480	5480	0
362	20230609	153000	470129960	5480	5480	5480	5480	5302
363	20230609	152900	455602480	5480	5480	5480	5480	0
364	20230609	152800	455602480	5480	5480	5480	5480	0
365	20230609	152700	455602480	5480	5480	5480	5480	0
366	20230609	152600	455602480	5480	5480	5480	5480	0
367	20230609	152500	455602480	5480	5480	5480	5480	0
368	20230609	152400	455602480	5480	5480	5480	5480	0
369	20230609	152300	455602480	5480	5480	5480	5480	0
370	20230609	152200	455602480	5480	5480	5480	5480	0
371	20230609	152100	455602480	5480	5480	5480	5480	0
372	20230609	152000	455602480	5480	5480	5480	5480	0
373	20230609	151900	455602480	5480	5480	5480	5450	1706
374	20230609	151800	446303160	5450	5470	5480	5450	342
375	20230609	151700	444433020	5470	5470	5470	5470	2
376	20230609	151600	444422080	5470	5470	5470	5470	30
377	20230609	151500	444257980	5470	5450	5470	5440	68
378	20230609	151400	443887610	5450	5450	5450	5450	250
379	20230609	151300	442525110	5450	5450	5450	5440	1023
380	20230609	151200	436950760	5450	5470	5470	5450	1364
381	20230609	151100	429515690	5460	5460	5460	5460	250
382	20230609	151000	428150690	5470	5450	5470	5450	173
383	20230609	150900	427206320	5460	5460	5460	5450	128
384	20230609	150800	426508680	5460	5460	5460	5460	209
385	20230609	150700	425367540	5470	5460	5470	5460	20
386	20230609	150600	425258240	5470	5460	5470	5460	792
387	20230609	150500	420932900	5480	5470	5480	5460	521
388	20230609	150400	418083200	5480	5470	5480	5470	83
389	20230609	150300	417629170	5470	5470	5470	5470	1
390	20230609	150200	417623700	5480	5470	5480	5470	83
391	20230609	150100	417169680	5470	5470	5470	5470	30
392	20230609	150000	417005580	5470	5470	5470	5470	20
393	20230609	145900	416896180	5470	5470	5470	5470	237
394	20230609	145800	415599790	5470	5470	5470	5470	0
395	20230609	145700	415599790	5470	5470	5470	5470	148
396	20230609	145600	414790230	5470	5470	5470	5470	450
397	20230609	145500	412328730	5470	5460	5470	5460	5
398	20230609	145400	412301410	5460	5460	5460	5460	177
399	20230609	145300	411334990	5470	5470	5470	5470	0
400	20230609	145200	411334990	5470	5470	5470	5470	46
401	20230609	145100	411083370	5470	5470	5470	5470	0
402	20230609	145000	411083370	5470	5470	5470	5460	257
403	20230609	144900	409679130	5470	5470	5470	5470	2
404	20230609	144800	409668190	5460	5460	5460	5460	12
405	20230609	144700	409602670	5460	5450	5460	5450	457
406	20230609	144600	407108000	5450	5450	5460	5450	1105
407	20230609	144500	401085310	5450	5460	5460	5450	1391
408	20230609	144400	393504290	5460	5460	5460	5460	1
409	20230609	144300	393498830	5460	5460	5460	5460	20
410	20230609	144200	393389630	5460	5460	5460	5460	0
411	20230609	144100	393389630	5460	5460	5460	5460	68
412	20230609	144000	393018350	5460	5460	5460	5460	238
413	20230609	143900	391718870	5460	5460	5460	5460	213
414	20230609	143800	390555890	5460	5460	5460	5460	0
415	20230609	143700	390555890	5460	5460	5460	5460	2
416	20230609	143600	390544970	5450	5460	5460	5450	334
417	20230609	143500	388724610	5460	5460	5460	5460	21
418	20230609	143400	388609950	5450	5460	5460	5450	316
419	20230609	143300	386887650	5460	5460	5460	5460	10
420	20230609	143200	386833050	5470	5470	5470	5470	0
421	20230609	143100	386833050	5470	5470	5470	5470	10
422	20230609	143000	386778350	5470	5470	5470	5470	0
423	20230609	142900	386778350	5470	5470	5470	5470	0
424	20230609	142800	386778350	5470	5470	5470	5470	2
425	20230609	142700	386767410	5450	5460	5460	5450	20
426	20230609	142600	386658400	5460	5460	5460	5460	0
427	20230609	142500	386658400	5460	5460	5460	5460	241
428	20230609	142400	385342540	5460	5470	5470	5460	1649
429	20230609	142300	376329810	5470	5470	5470	5470	0
430	20230609	142200	376329810	5470	5470	5470	5470	5
431	20230609	142100	376302460	5470	5470	5470	5470	0
432	20230609	142000	376302460	5470	5470	5470	5470	0
433	20230609	141900	376302460	5470	5470	5470	5470	406
434	20230609	141800	374081640	5490	5490	5490	5490	1
435	20230609	141700	374076150	5490	5490	5490	5490	0
436	20230609	141600	374076150	5490	5490	5490	5490	0
437	20230609	141500	374076150	5490	5490	5490	5490	0
438	20230609	141400	374076150	5490	5480	5490	5480	4
439	20230609	141300	374054220	5480	5480	5480	5480	5
440	20230609	141200	374026820	5490	5490	5490	5490	100
441	20230609	141100	373477820	5470	5470	5470	5470	50
442	20230609	141000	373204320	5470	5470	5470	5470	247
443	20230609	140900	371853230	5470	5470	5470	5470	0
444	20230609	140800	371853230	5470	5470	5470	5470	0
445	20230609	140700	371853230	5470	5470	5470	5470	0
446	20230609	140600	371853230	5470	5470	5470	5470	0
447	20230609	140500	371853230	5470	5470	5470	5470	28
448	20230609	140400	371700070	5470	5470	5470	5470	76
449	20230609	140300	371284350	5470	5470	5470	5470	712
450	20230609	140200	367389710	5480	5480	5480	5480	1
451	20230609	140100	367384230	5470	5470	5470	5470	0
452	20230609	140000	367384230	5470	5470	5470	5470	700
453	20230609	135900	363555230	5470	5470	5470	5470	200
454	20230609	135800	362461230	5470	5470	5470	5470	1
455	20230609	135700	362455760	5470	5470	5470	5470	103
456	20230609	135600	361892350	5490	5490	5490	5490	102
457	20230609	135500	361332370	5490	5490	5490	5490	0
458	20230609	135400	361332370	5490	5490	5490	5490	0
459	20230609	135300	361332370	5490	5490	5490	5490	0
460	20230609	135200	361332370	5490	5490	5490	5490	100
461	20230609	135100	360783370	5490	5460	5490	5460	602
462	20230609	135000	357496390	5490	5480	5490	5460	447
463	20230609	134900	355053910	5500	5500	5500	5500	50
464	20230609	134800	354778910	5500	5480	5500	5460	6402
465	20230609	134700	319756490	5480	5490	5490	5480	220
466	20230609	134600	318549810	5500	5500	5500	5500	2
467	20230609	134500	318538810	5490	5490	5490	5490	2
468	20230609	134400	318527830	5500	5500	5500	5500	245
469	20230609	134300	317180330	5500	5490	5500	5490	1547
470	20230609	134200	308686830	5500	5500	5500	5500	384
471	20230609	134100	306574830	5520	5510	5520	5510	4
472	20230609	134000	306552780	5520	5520	5520	5520	0
473	20230609	133900	306552780	5520	5520	5520	5520	0
474	20230609	133800	306552780	5520	5520	5520	5520	0
475	20230609	133700	306552780	5520	5520	5520	5520	8
476	20230609	133600	306508620	5510	5510	5510	5510	148
477	20230609	133500	305693140	5510	5510	5510	5510	12
478	20230609	133400	305627020	5510	5510	5510	5510	100
479	20230609	133300	305076020	5510	5510	5510	5510	0
480	20230609	133200	305076020	5510	5500	5510	5500	3
481	20230609	133100	305059500	5510	5500	5510	5500	3
482	20230609	133000	305042980	5510	5510	5510	5510	34
483	20230609	132900	304855640	5520	5520	5520	5520	0
484	20230609	132800	304855640	5520	5520	5520	5520	2
485	20230609	132700	304844600	5500	5500	5500	5500	164
486	20230609	132600	303942600	5520	5520	5520	5520	0
487	20230609	132500	303942600	5520	5520	5520	5520	0
488	20230609	132400	303942600	5520	5520	5520	5520	100
489	20230609	132300	303390600	5520	5490	5520	5490	310
490	20230609	132200	301686000	5520	5510	5520	5510	63
491	20230609	132100	301338250	5510	5510	5520	5510	464
492	20230609	132000	298780070	5510	5500	5510	5500	209
493	20230609	131900	297630560	5510	5500	5510	5500	240
494	20230609	131800	296310410	5500	5500	5500	5500	98
495	20230609	131700	295771410	5500	5500	5500	5500	0
496	20230609	131600	295771410	5500	5500	5500	5500	407
497	20230609	131500	293532910	5500	5500	5500	5500	37
498	20230609	131400	293329410	5500	5500	5500	5500	1031
499	20230609	131300	287658910	5500	5500	5500	5500	2
500	20230609	131200	287647910	5490	5500	5500	5490	1927
501	20230609	131100	277067680	5500	5500	5500	5500	110
502	20230609	131000	276462680	5500	5500	5500	5500	0
503	20230609	130900	276462680	5500	5500	5500	5500	0
504	20230609	130800	276462680	5500	5500	5500	5500	1
505	20230609	130700	276457180	5500	5500	5500	5500	200
506	20230609	130600	275357180	5500	5500	5500	5500	200
507	20230609	130500	274257180	5500	5500	5500	5500	1
508	20230609	130400	274251680	5500	5500	5500	5500	10
509	20230609	130300	274196680	5500	5500	5500	5500	1241
510	20230609	130200	267371180	5510	5510	5510	5510	0
511	20230609	130100	267371180	5510	5510	5510	5510	0
512	20230609	130000	267371180	5510	5510	5510	5510	80
513	20230609	125900	266930380	5510	5510	5510	5510	0
514	20230609	125800	266930380	5510	5510	5510	5510	0
515	20230609	125700	266930380	5510	5510	5510	5510	30
516	20230609	125600	266765080	5510	5510	5510	5510	0
517	20230609	125500	266765080	5510	5510	5510	5510	0
518	20230609	125400	266765080	5510	5510	5510	5510	0
519	20230609	125300	266765080	5510	5510	5510	5510	10
520	20230609	125200	266709980	5510	5510	5510	5510	1
521	20230609	125100	266704470	5500	5500	5500	5500	100
522	20230609	125000	266154470	5500	5500	5500	5500	12
523	20230609	124900	266088470	5510	5510	5510	5510	62
524	20230609	124800	265746850	5510	5510	5510	5510	0
525	20230609	124700	265746850	5510	5510	5510	5510	1286
526	20230609	124600	258660990	5520	5520	5520	5520	0
527	20230609	124500	258660990	5520	5520	5520	5520	0
528	20230609	124400	258660990	5520	5520	5520	5520	10
529	20230609	124300	258605790	5520	5520	5520	5520	200
530	20230609	124200	257501790	5520	5520	5520	5520	0
531	20230609	124100	257501790	5520	5520	5520	5520	0
532	20230609	124000	257501790	5520	5520	5520	5520	0
533	20230609	123900	257501790	5520	5520	5520	5520	0
534	20230609	123800	257501790	5520	5520	5520	5520	0
535	20230609	123700	257501790	5520	5520	5520	5520	0
536	20230609	123600	257501790	5520	5520	5520	5520	0
537	20230609	123500	257501790	5520	5520	5520	5520	0
538	20230609	123400	257501790	5520	5510	5520	5510	890
539	20230609	123300	252595890	5520	5520	5520	5520	0
540	20230609	123200	252595890	5520	5520	5520	5520	0
541	20230609	123100	252595890	5520	5520	5520	5520	0
542	20230609	123000	252595890	5520	5510	5520	5510	285
543	20230609	122900	251023730	5510	5520	5520	5510	93
544	20230609	122800	250510400	5520	5530	5530	5520	31
545	20230609	122700	250338980	5530	5530	5530	5530	0
546	20230609	122600	250338980	5530	5530	5530	5530	0
547	20230609	122500	250338980	5530	5530	5530	5530	0
548	20230609	122400	250338980	5530	5530	5530	5530	0
549	20230609	122300	250338980	5530	5530	5530	5530	0
550	20230609	122200	250338980	5530	5530	5530	5530	0
551	20230609	122100	250338980	5530	5530	5530	5530	0
552	20230609	122000	250338980	5530	5520	5530	5520	6
553	20230609	121900	250305850	5530	5510	5530	5510	21
554	20230609	121800	250190120	5540	5540	5540	5540	0
555	20230609	121700	250190120	5540	5540	5540	5540	0
556	20230609	121600	250190120	5540	5540	5540	5540	0
557	20230609	121500	250190120	5540	5520	5540	5520	101
558	20230609	121400	249632580	5520	5520	5520	5520	665
559	20230609	121300	245961780	5520	5510	5520	5510	370
560	20230609	121200	243919880	5510	5530	5530	5510	1404
561	20230609	121100	236163750	5530	5530	5530	5530	0
562	20230609	121000	236163750	5530	5530	5530	5530	0
563	20230609	120900	236163750	5530	5530	5530	5530	0
564	20230609	120800	236163750	5530	5530	5530	5530	0
565	20230609	120700	236163750	5530	5530	5530	5530	0
566	20230609	120600	236163750	5530	5530	5530	5530	0
567	20230609	120500	236163750	5530	5530	5530	5530	1
568	20230609	120400	236158220	5520	5520	5520	5520	1
569	20230609	120300	236152700	5530	5530	5530	5530	0
570	20230609	120200	236152700	5530	5530	5530	5530	0
571	20230609	120100	236152700	5530	5530	5530	5530	0
572	20230609	120000	236152700	5530	5530	5530	5530	1
573	20230609	115900	236147170	5520	5520	5520	5520	150
574	20230609	115800	235319170	5530	5530	5530	5530	1
575	20230609	115700	235313640	5510	5510	5510	5510	4
576	20230609	115600	235291600	5510	5510	5510	5510	0
577	20230609	115500	235291600	5510	5520	5520	5510	312
578	20230609	115400	233570260	5520	5520	5520	5520	0
579	20230609	115300	233570260	5520	5520	5520	5520	20
580	20230609	115200	233459860	5520	5520	5520	5520	0
581	20230609	115100	233459860	5520	5520	5520	5520	143
582	20230609	115000	232670500	5520	5520	5520	5520	2
583	20230609	114900	232659460	5500	5510	5510	5500	382
584	20230609	114800	230555940	5520	5520	5520	5520	2485
585	20230609	114700	216838740	5520	5520	5520	5520	10
586	20230609	114600	216783540	5530	5530	5530	5530	0
587	20230609	114500	216783540	5530	5540	5540	5530	561
588	20230609	114400	213681200	5530	5530	5530	5530	100
589	20230609	114300	213128200	5530	5530	5530	5530	40
590	20230609	114200	212907000	5530	5530	5530	5530	10
591	20230609	114100	212851700	5530	5530	5530	5530	965
592	20230609	114000	207515250	5540	5540	5540	5540	0
593	20230609	113900	207515250	5540	5540	5540	5540	0
594	20230609	113800	207515250	5540	5540	5540	5540	0
595	20230609	113700	207515250	5540	5540	5540	5540	0
596	20230609	113600	207515250	5540	5540	5540	5540	1
597	20230609	113500	207509710	5530	5530	5530	5530	601
598	20230609	113400	204186180	5530	5530	5530	5530	49
599	20230609	113300	203915210	5530	5530	5530	5530	100
600	20230609	113200	203362210	5530	5530	5530	5530	0
601	20230609	113100	203362210	5530	5530	5530	5530	60
602	20230609	113000	203030410	5540	5530	5540	5530	164
603	20230609	112900	202123480	5530	5530	5530	5530	1074
604	20230609	112800	196184260	5530	5530	5530	5530	0
605	20230609	112700	196184260	5530	5530	5530	5530	44
606	20230609	112600	195940940	5530	5530	5530	5530	1
607	20230609	112500	195935410	5520	5530	5530	5520	56
608	20230609	112400	195625740	5530	5530	5530	5530	0
609	20230609	112300	195625740	5530	5530	5530	5530	1000
610	20230609	112200	190095740	5530	5540	5540	5530	751
611	20230609	112100	185942700	5530	5530	5530	5530	100
612	20230609	112000	185389700	5530	5530	5530	5530	340
613	20230609	111900	183509500	5530	5530	5530	5530	140
614	20230609	111800	182735300	5530	5530	5530	5530	102
615	20230609	111700	182171240	5540	5540	5540	5540	0
616	20230609	111600	182171240	5540	5540	5540	5540	300
617	20230609	111500	180509240	5540	5540	5540	5540	0
618	20230609	111400	180509240	5540	5540	5540	5540	0
619	20230609	111300	180509240	5540	5530	5540	5530	137
620	20230609	111200	179751620	5540	5540	5540	5540	0
621	20230609	111100	179751620	5540	5540	5540	5530	1389
622	20230609	111000	172064820	5550	5550	5550	5550	0
623	20230609	110900	172064820	5550	5550	5550	5550	1
624	20230609	110800	172059270	5540	5540	5540	5540	1050
625	20230609	110700	166242270	5550	5550	5550	5550	0
626	20230609	110600	166242270	5550	5550	5550	5550	0
627	20230609	110500	166242270	5550	5550	5550	5550	1
628	20230609	110400	166236720	5550	5550	5550	5550	15
629	20230609	110300	166153470	5550	5550	5550	5540	216
630	20230609	110200	164955820	5550	5550	5550	5550	1
631	20230609	110100	164950270	5560	5560	5560	5560	0
632	20230609	110000	164950270	5560	5560	5560	5560	0
633	20230609	105900	164950270	5560	5540	5560	5540	13
634	20230609	105800	164878230	5550	5550	5550	5550	48
635	20230609	105700	164611830	5560	5560	5560	5560	0
636	20230609	105600	164611830	5560	5560	5560	5560	0
637	20230609	105500	164611830	5560	5560	5560	5560	0
638	20230609	105400	164611830	5560	5560	5560	5560	100
639	20230609	105300	164055830	5560	5560	5560	5560	0
640	20230609	105200	164055830	5560	5560	5560	5560	10
641	20230609	105100	164000230	5560	5560	5560	5560	1
642	20230609	105000	163994670	5550	5550	5550	5550	100
643	20230609	104900	163439670	5550	5550	5550	5550	537
644	20230609	104800	160459320	5550	5550	5560	5550	1388
645	20230609	104700	152751890	5550	5550	5550	5550	0
646	20230609	104600	152751890	5550	5550	5560	5550	892
647	20230609	104500	147801240	5540	5540	5540	5540	500
648	20230609	104400	145031240	5550	5550	5550	5550	0
649	20230609	104300	145031240	5550	5550	5550	5550	114
650	20230609	104200	144398540	5550	5550	5550	5550	0
651	20230609	104100	144398540	5550	5550	5550	5550	0
652	20230609	104000	144398540	5550	5550	5550	5550	0
653	20230609	103900	144398540	5550	5550	5550	5550	5
654	20230609	103800	144370790	5540	5540	5540	5540	0
655	20230609	103700	144370790	5540	5540	5540	5540	0
656	20230609	103600	144370790	5540	5540	5540	5540	318
657	20230609	103500	142609070	5540	5540	5540	5540	0
658	20230609	103400	142609070	5540	5530	5540	5530	447
659	20230609	103300	140136160	5540	5540	5540	5540	1
660	20230609	103200	140130620	5550	5550	5550	5550	190
661	20230609	103100	139076120	5550	5550	5550	5550	0
662	20230609	103000	139076120	5550	5550	5550	5550	496
663	20230609	102900	136323320	5550	5550	5550	5550	1238
664	20230609	102800	129452420	5550	5540	5550	5540	419
665	20230609	102700	127131150	5540	5540	5540	5540	1306
666	20230609	102600	119895910	5540	5540	5540	5540	0
667	20230609	102500	119895910	5540	5540	5540	5540	0
668	20230609	102400	119895910	5540	5540	5540	5540	0
669	20230609	102300	119895910	5540	5540	5540	5540	0
670	20230609	102200	119895910	5540	5540	5540	5540	102
671	20230609	102100	119330830	5540	5540	5540	5540	0
672	20230609	102000	119330830	5540	5540	5540	5540	0
673	20230609	101900	119330830	5540	5530	5540	5530	492
674	20230609	101800	116610060	5530	5530	5530	5530	90
675	20230609	101700	116112360	5530	5530	5530	5530	1
676	20230609	101600	116106830	5520	5520	5520	5520	300
677	20230609	101500	114450830	5530	5520	5530	5520	682
678	20230609	101400	110686180	5530	5530	5530	5530	0
679	20230609	101300	110686180	5530	5530	5530	5530	0
680	20230609	101200	110686180	5530	5530	5530	5530	0
681	20230609	101100	110686180	5530	5530	5530	5530	0
682	20230609	101000	110686180	5530	5530	5530	5530	6
683	20230609	100900	110653000	5530	5530	5530	5530	0
684	20230609	100800	110653000	5530	5530	5530	5530	0
685	20230609	100700	110653000	5530	5530	5530	5530	0
686	20230609	100600	110653000	5530	5530	5530	5530	0
687	20230609	100500	110653000	5530	5540	5540	5530	314
688	20230609	100400	108916570	5530	5530	5530	5530	108
689	20230609	100300	108319330	5540	5540	5540	5540	21
690	20230609	100200	108202990	5530	5530	5530	5530	500
691	20230609	100100	105437990	5550	5550	5550	5550	50
692	20230609	100000	105160490	5550	5540	5550	5540	926
693	20230609	095900	100030440	5550	5550	5550	5550	0
694	20230609	095800	100030440	5550	5550	5550	5550	1
695	20230609	095700	100024890	5550	5540	5550	5540	148
696	20230609	095600	99204950	5540	5540	5540	5540	100
697	20230609	095500	98650950	5550	5550	5550	5550	2
698	20230609	095400	98639850	5550	5550	5550	5550	0
699	20230609	095300	98639850	5550	5550	5550	5550	0
700	20230609	095200	98639850	5550	5550	5550	5550	1
701	20230609	095100	98634300	5540	5540	5540	5540	500
702	20230609	095000	95864300	5550	5550	5550	5550	0
703	20230609	094900	95864300	5550	5560	5560	5550	179
704	20230609	094800	94870830	5560	5560	5560	5560	6
705	20230609	094700	94837470	5560	5560	5560	5560	107
706	20230609	094600	94242550	5560	5560	5560	5560	7
707	20230609	094500	94203630	5560	5560	5560	5560	1
708	20230609	094400	94198070	5550	5560	5560	5550	327
709	20230609	094300	92382950	5560	5570	5570	5560	110
710	20230609	094200	91771250	5570	5570	5570	5570	100
711	20230609	094100	91214250	5580	5580	5580	5560	511
712	20230609	094000	88372870	5580	5550	5590	5550	607
713	20230609	093900	84991830	5550	5550	5550	5550	999
714	20230609	093800	79447380	5570	5570	5590	5570	1273
715	20230609	093700	72343310	5570	5560	5580	5550	2919
716	20230609	093600	56090270	5560	5570	5570	5560	1290
717	20230609	093500	48911190	5570	5540	5570	5540	1170
718	20230609	093400	42428170	5550	5550	5550	5550	181
719	20230609	093300	41423620	5570	5570	5570	5560	50
720	20230609	093200	41145130	5570	5560	5570	5560	1380
721	20230609	093100	33464540	5560	5550	5560	5550	235
722	20230609	093000	32160250	5550	5550	5550	5550	0
723	20230609	092900	32160250	5550	5550	5550	5540	1111
724	20230609	092800	26004200	5550	5550	5550	5550	166
725	20230609	092700	25082900	5560	5560	5560	5560	51
726	20230609	092600	24799340	5570	5570	5570	5570	0
727	20230609	092500	24799340	5570	5570	5570	5560	134
728	20230609	092400	24054280	5560	5560	5560	5540	261
729	20230609	092300	22606960	5540	5540	5560	5540	818
730	20230609	092200	18075220	5530	5530	5530	5530	820
731	20230609	092100	13540620	5540	5540	5540	5540	0
732	20230609	092000	13540620	5540	5540	5540	5540	15
733	20230609	091900	13457520	5540	5540	5540	5540	0
734	20230609	091800	13457520	5540	5530	5540	5530	12
735	20230609	091700	13391150	5530	5530	5530	5530	0
736	20230609	091600	13391150	5530	5530	5530	5530	285
737	20230609	091500	11815100	5530	5530	5530	5530	20
738	20230609	091400	11704500	5530	5530	5530	5530	3
739	20230609	091300	11687910	5540	5510	5540	5510	36
740	20230609	091200	11488830	5530	5530	5530	5530	255
741	20230609	091100	10078680	5530	5530	5530	5530	0
742	20230609	091000	10078680	5530	5530	5530	5530	1
743	20230609	090900	10073150	5510	5520	5530	5510	210
744	20230609	090800	8915940	5520	5520	5560	5520	202
745	20230609	090700	7800860	5570	5540	5570	5540	157
746	20230609	090600	6927500	5540	5540	5550	5510	70
747	20230609	090500	6539790	5550	5550	5550	5550	0
748	20230609	090400	6539790	5550	5490	5550	5480	386
749	20230609	090300	4419860	5490	5520	5520	5490	250
750	20230609	090200	3046390	5520	5520	5520	5500	150
751	20230609	090100	2219040	5520	5520	5520	5520	0
752	20230609	090000	2219040	5520	5520	5520	5520	102