KissMeData/337930/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211400	687785520	5260	5260	5260	5260	1317
3	20230609	211300	687785520	5260	5260	5260	5260	0
4	20230609	211200	687785520	5260	5260	5260	5260	0
5	20230609	211100	687785520	5260	5260	5260	5260	0
6	20230609	211000	687785520	5260	5260	5260	5260	0
7	20230609	210900	687785520	5260	5260	5260	5260	0
8	20230609	210800	687785520	5260	5260	5260	5260	0
9	20230609	210700	687785520	5260	5260	5260	5260	0
10	20230609	210600	687785520	5260	5260	5260	5260	0
11	20230609	210500	687785520	5260	5260	5260	5260	0
12	20230609	210400	687785520	5260	5260	5260	5260	0
13	20230609	210300	687785520	5260	5260	5260	5260	0
14	20230609	210200	687785520	5260	5260	5260	5260	0
15	20230609	210100	687785520	5260	5260	5260	5260	0
16	20230609	210000	687785520	5260	5260	5260	5260	0
17	20230609	205900	687785520	5260	5260	5260	5260	0
18	20230609	205800	687785520	5260	5260	5260	5260	0
19	20230609	205700	687785520	5260	5260	5260	5260	0
20	20230609	205600	687785520	5260	5260	5260	5260	0
21	20230609	205500	687785520	5260	5260	5260	5260	0
22	20230609	205400	687785520	5260	5260	5260	5260	0
23	20230609	205300	687785520	5260	5260	5260	5260	0
24	20230609	205200	687785520	5260	5260	5260	5260	0
25	20230609	205100	687785520	5260	5260	5260	5260	0
26	20230609	205000	687785520	5260	5260	5260	5260	0
27	20230609	204900	687785520	5260	5260	5260	5260	0
28	20230609	204800	687785520	5260	5260	5260	5260	0
29	20230609	204700	687785520	5260	5260	5260	5260	0
30	20230609	204600	687785520	5260	5260	5260	5260	0
31	20230609	204500	687785520	5260	5260	5260	5260	0
32	20230609	204400	687785520	5260	5260	5260	5260	1317
33	20230609	204300	687785520	5260	5260	5260	5260	0
34	20230609	204200	687785520	5260	5260	5260	5260	0
35	20230609	204100	687785520	5260	5260	5260	5260	0
36	20230609	204000	687785520	5260	5260	5260	5260	0
37	20230609	203900	687785520	5260	5260	5260	5260	0
38	20230609	203800	687785520	5260	5260	5260	5260	0
39	20230609	203700	687785520	5260	5260	5260	5260	0
40	20230609	203600	687785520	5260	5260	5260	5260	0
41	20230609	203500	687785520	5260	5260	5260	5260	0
42	20230609	203400	687785520	5260	5260	5260	5260	0
43	20230609	203300	687785520	5260	5260	5260	5260	0
44	20230609	203200	687785520	5260	5260	5260	5260	0
45	20230609	203100	687785520	5260	5260	5260	5260	0
46	20230609	203000	687785520	5260	5260	5260	5260	0
47	20230609	202900	687785520	5260	5260	5260	5260	0
48	20230609	202800	687785520	5260	5260	5260	5260	0
49	20230609	202700	687785520	5260	5260	5260	5260	0
50	20230609	202600	687785520	5260	5260	5260	5260	0
51	20230609	202500	687785520	5260	5260	5260	5260	0
52	20230609	202400	687785520	5260	5260	5260	5260	0
53	20230609	202300	687785520	5260	5260	5260	5260	0
54	20230609	202200	687785520	5260	5260	5260	5260	0
55	20230609	202100	687785520	5260	5260	5260	5260	0
56	20230609	202000	687785520	5260	5260	5260	5260	0
57	20230609	201900	687785520	5260	5260	5260	5260	0
58	20230609	201800	687785520	5260	5260	5260	5260	0
59	20230609	201700	687785520	5260	5260	5260	5260	0
60	20230609	201600	687785520	5260	5260	5260	5260	0
61	20230609	201500	687785520	5260	5260	5260	5260	0
62	20230609	201400	687785520	5260	5260	5260	5260	1317
63	20230609	201300	687785520	5260	5260	5260	5260	0
64	20230609	201200	687785520	5260	5260	5260	5260	0
65	20230609	201100	687785520	5260	5260	5260	5260	0
66	20230609	201000	687785520	5260	5260	5260	5260	0
67	20230609	200900	687785520	5260	5260	5260	5260	0
68	20230609	200800	687785520	5260	5260	5260	5260	0
69	20230609	200700	687785520	5260	5260	5260	5260	0
70	20230609	200600	687785520	5260	5260	5260	5260	0
71	20230609	200500	687785520	5260	5260	5260	5260	0
72	20230609	200400	687785520	5260	5260	5260	5260	0
73	20230609	200300	687785520	5260	5260	5260	5260	0
74	20230609	200200	687785520	5260	5260	5260	5260	0
75	20230609	200100	687785520	5260	5260	5260	5260	0
76	20230609	200000	687785520	5260	5260	5260	5260	0
77	20230609	195900	687785520	5260	5260	5260	5260	0
78	20230609	195800	687785520	5260	5260	5260	5260	0
79	20230609	195700	687785520	5260	5260	5260	5260	0
80	20230609	195600	687785520	5260	5260	5260	5260	0
81	20230609	195500	687785520	5260	5260	5260	5260	0
82	20230609	195400	687785520	5260	5260	5260	5260	0
83	20230609	195300	687785520	5260	5260	5260	5260	0
84	20230609	195200	687785520	5260	5260	5260	5260	0
85	20230609	195100	687785520	5260	5260	5260	5260	0
86	20230609	195000	687785520	5260	5260	5260	5260	0
87	20230609	194900	687785520	5260	5260	5260	5260	0
88	20230609	194800	687785520	5260	5260	5260	5260	0
89	20230609	194700	687785520	5260	5260	5260	5260	0
90	20230609	194600	687785520	5260	5260	5260	5260	0
91	20230609	194500	687785520	5260	5260	5260	5260	0
92	20230609	194400	687785520	5260	5260	5260	5260	1317
93	20230609	194300	687785520	5260	5260	5260	5260	0
94	20230609	194200	687785520	5260	5260	5260	5260	0
95	20230609	194100	687785520	5260	5260	5260	5260	0
96	20230609	194000	687785520	5260	5260	5260	5260	0
97	20230609	193900	687785520	5260	5260	5260	5260	0
98	20230609	193800	687785520	5260	5260	5260	5260	0
99	20230609	193700	687785520	5260	5260	5260	5260	0
100	20230609	193600	687785520	5260	5260	5260	5260	0
101	20230609	193500	687785520	5260	5260	5260	5260	0
102	20230609	193400	687785520	5260	5260	5260	5260	0
103	20230609	193300	687785520	5260	5260	5260	5260	0
104	20230609	193200	687785520	5260	5260	5260	5260	0
105	20230609	193100	687785520	5260	5260	5260	5260	0
106	20230609	193000	687785520	5260	5260	5260	5260	0
107	20230609	192900	687785520	5260	5260	5260	5260	0
108	20230609	192800	687785520	5260	5260	5260	5260	0
109	20230609	192700	687785520	5260	5260	5260	5260	0
110	20230609	192600	687785520	5260	5260	5260	5260	0
111	20230609	192500	687785520	5260	5260	5260	5260	0
112	20230609	192400	687785520	5260	5260	5260	5260	0
113	20230609	192300	687785520	5260	5260	5260	5260	0
114	20230609	192200	687785520	5260	5260	5260	5260	0
115	20230609	192100	687785520	5260	5260	5260	5260	0
116	20230609	192000	687785520	5260	5260	5260	5260	0
117	20230609	191900	687785520	5260	5260	5260	5260	0
118	20230609	191800	687785520	5260	5260	5260	5260	0
119	20230609	191700	687785520	5260	5260	5260	5260	0
120	20230609	191600	687785520	5260	5260	5260	5260	0
121	20230609	191500	687785520	5260	5260	5260	5260	0
122	20230609	191400	687785520	5260	5260	5260	5260	1317
123	20230609	191300	687785520	5260	5260	5260	5260	0
124	20230609	191200	687785520	5260	5260	5260	5260	0
125	20230609	191100	687785520	5260	5260	5260	5260	0
126	20230609	191000	687785520	5260	5260	5260	5260	0
127	20230609	190900	687785520	5260	5260	5260	5260	0
128	20230609	190800	687785520	5260	5260	5260	5260	0
129	20230609	190700	687785520	5260	5260	5260	5260	0
130	20230609	190600	687785520	5260	5260	5260	5260	0
131	20230609	190500	687785520	5260	5260	5260	5260	0
132	20230609	190400	687785520	5260	5260	5260	5260	0
133	20230609	190300	687785520	5260	5260	5260	5260	0
134	20230609	190200	687785520	5260	5260	5260	5260	0
135	20230609	190100	687785520	5260	5260	5260	5260	0
136	20230609	190000	687785520	5260	5260	5260	5260	0
137	20230609	185900	687785520	5260	5260	5260	5260	0
138	20230609	185800	687785520	5260	5260	5260	5260	0
139	20230609	185700	687785520	5260	5260	5260	5260	0
140	20230609	185600	687785520	5260	5260	5260	5260	0
141	20230609	185500	687785520	5260	5260	5260	5260	0
142	20230609	185400	687785520	5260	5260	5260	5260	0
143	20230609	185300	687785520	5260	5260	5260	5260	0
144	20230609	185200	687785520	5260	5260	5260	5260	0
145	20230609	185100	687785520	5260	5260	5260	5260	0
146	20230609	185000	687785520	5260	5260	5260	5260	0
147	20230609	184900	687785520	5260	5260	5260	5260	0
148	20230609	184800	687785520	5260	5260	5260	5260	0
149	20230609	184700	687785520	5260	5260	5260	5260	0
150	20230609	184600	687785520	5260	5260	5260	5260	0
151	20230609	184500	687785520	5260	5260	5260	5260	0
152	20230609	184400	687785520	5260	5260	5260	5260	1317
153	20230609	184300	687785520	5260	5260	5260	5260	0
154	20230609	184200	687785520	5260	5260	5260	5260	0
155	20230609	184100	687785520	5260	5260	5260	5260	0
156	20230609	184000	687785520	5260	5260	5260	5260	0
157	20230609	183900	687785520	5260	5260	5260	5260	0
158	20230609	183800	687785520	5260	5260	5260	5260	0
159	20230609	183700	687785520	5260	5260	5260	5260	0
160	20230609	183600	687785520	5260	5260	5260	5260	0
161	20230609	183500	687785520	5260	5260	5260	5260	0
162	20230609	183400	687785520	5260	5260	5260	5260	0
163	20230609	183300	687785520	5260	5260	5260	5260	0
164	20230609	183200	687785520	5260	5260	5260	5260	0
165	20230609	183100	687785520	5260	5260	5260	5260	0
166	20230609	183000	687785520	5260	5260	5260	5260	0
167	20230609	182900	687785520	5260	5260	5260	5260	0
168	20230609	182800	687785520	5260	5260	5260	5260	0
169	20230609	182700	687785520	5260	5260	5260	5260	0
170	20230609	182600	687785520	5260	5260	5260	5260	0
171	20230609	182500	687785520	5260	5260	5260	5260	0
172	20230609	182400	687785520	5260	5260	5260	5260	0
173	20230609	182300	687785520	5260	5260	5260	5260	0
174	20230609	182200	687785520	5260	5260	5260	5260	0
175	20230609	182100	687785520	5260	5260	5260	5260	0
176	20230609	182000	687785520	5260	5260	5260	5260	0
177	20230609	181900	687785520	5260	5260	5260	5260	0
178	20230609	181800	687785520	5260	5260	5260	5260	0
179	20230609	181700	687785520	5260	5260	5260	5260	0
180	20230609	181600	687785520	5260	5260	5260	5260	0
181	20230609	181500	687785520	5260	5260	5260	5260	0
182	20230609	181400	687785520	5260	5260	5260	5260	1317
183	20230609	181300	687785520	5260	5260	5260	5260	0
184	20230609	181200	687785520	5260	5260	5260	5260	0
185	20230609	181100	687785520	5260	5260	5260	5260	0
186	20230609	181000	687785520	5260	5260	5260	5260	0
187	20230609	180900	687785520	5260	5260	5260	5260	0
188	20230609	180800	687785520	5260	5260	5260	5260	0
189	20230609	180700	687785520	5260	5260	5260	5260	0
190	20230609	180600	687785520	5260	5260	5260	5260	0
191	20230609	180500	687785520	5260	5260	5260	5260	0
192	20230609	180400	687785520	5260	5260	5260	5260	0
193	20230609	180300	687785520	5260	5260	5260	5260	0
194	20230609	180200	687785520	5260	5260	5260	5260	0
195	20230609	180100	687785520	5260	5260	5260	5260	0
196	20230609	180000	687785520	5260	5260	5260	5260	0
197	20230609	175900	687785520	5260	5260	5260	5260	0
198	20230609	175800	687785520	5260	5260	5260	5260	0
199	20230609	175700	687785520	5260	5260	5260	5260	0
200	20230609	175600	687785520	5260	5260	5260	5260	0
201	20230609	175500	687785520	5260	5260	5260	5260	0
202	20230609	175400	687785520	5260	5260	5260	5260	0
203	20230609	175300	687785520	5260	5260	5260	5260	0
204	20230609	175200	687785520	5260	5260	5260	5260	0
205	20230609	175100	687785520	5260	5260	5260	5260	0
206	20230609	175000	687785520	5260	5260	5260	5260	0
207	20230609	174900	687785520	5260	5260	5260	5260	0
208	20230609	174800	687785520	5260	5260	5260	5260	0
209	20230609	174700	687785520	5260	5260	5260	5260	0
210	20230609	174600	687785520	5260	5260	5260	5260	0
211	20230609	174500	687785520	5260	5260	5260	5260	0
212	20230609	174400	687785520	5260	5260	5260	5260	1317
213	20230609	174300	687785520	5260	5260	5260	5260	0
214	20230609	174200	687785520	5260	5260	5260	5260	0
215	20230609	174100	687785520	5260	5260	5260	5260	0
216	20230609	174000	687785520	5260	5260	5260	5260	0
217	20230609	173900	687785520	5260	5260	5260	5260	0
218	20230609	173800	687785520	5260	5260	5260	5260	0
219	20230609	173700	687785520	5260	5260	5260	5260	0
220	20230609	173600	687785520	5260	5260	5260	5260	0
221	20230609	173500	687785520	5260	5260	5260	5260	0
222	20230609	173400	687785520	5260	5260	5260	5260	0
223	20230609	173300	687785520	5260	5260	5260	5260	0
224	20230609	173200	687785520	5260	5260	5260	5260	0
225	20230609	173100	687785520	5260	5260	5260	5260	0
226	20230609	173000	687785520	5260	5260	5260	5260	0
227	20230609	172900	687785520	5260	5260	5260	5260	0
228	20230609	172800	687785520	5260	5260	5260	5260	0
229	20230609	172700	687785520	5260	5260	5260	5260	0
230	20230609	172600	687785520	5260	5260	5260	5260	0
231	20230609	172500	687785520	5260	5260	5260	5260	0
232	20230609	172400	687785520	5260	5260	5260	5260	0
233	20230609	172300	687785520	5260	5260	5260	5260	0
234	20230609	172200	687785520	5260	5260	5260	5260	0
235	20230609	172100	687785520	5260	5260	5260	5260	0
236	20230609	172000	687785520	5260	5260	5260	5260	0
237	20230609	171900	687785520	5260	5260	5260	5260	0
238	20230609	171800	687785520	5260	5260	5260	5260	0
239	20230609	171700	687785520	5260	5260	5260	5260	0
240	20230609	171600	687785520	5260	5260	5260	5260	0
241	20230609	171500	687785520	5260	5260	5260	5260	0
242	20230609	171400	687785520	5260	5260	5260	5260	1317
243	20230609	171300	687785520	5260	5260	5260	5260	0
244	20230609	171200	687785520	5260	5260	5260	5260	0
245	20230609	171100	687785520	5260	5260	5260	5260	0
246	20230609	171000	687785520	5260	5260	5260	5260	0
247	20230609	170900	687785520	5260	5260	5260	5260	0
248	20230609	170800	687785520	5260	5260	5260	5260	0
249	20230609	170700	687785520	5260	5260	5260	5260	0
250	20230609	170600	687785520	5260	5260	5260	5260	0
251	20230609	170500	687785520	5260	5260	5260	5260	0
252	20230609	170400	687785520	5260	5260	5260	5260	0
253	20230609	170300	687785520	5260	5260	5260	5260	0
254	20230609	170200	687785520	5260	5260	5260	5260	0
255	20230609	170100	687785520	5260	5260	5260	5260	0
256	20230609	170000	687785520	5260	5260	5260	5260	0
257	20230609	165900	687785520	5260	5260	5260	5260	0
258	20230609	165800	687785520	5260	5260	5260	5260	0
259	20230609	165700	687785520	5260	5260	5260	5260	0
260	20230609	165600	687785520	5260	5260	5260	5260	0
261	20230609	165500	687785520	5260	5260	5260	5260	0
262	20230609	165400	687785520	5260	5260	5260	5260	0
263	20230609	165300	687785520	5260	5260	5260	5260	0
264	20230609	165200	687785520	5260	5260	5260	5260	0
265	20230609	165100	687785520	5260	5260	5260	5260	0
266	20230609	165000	687785520	5260	5260	5260	5260	0
267	20230609	164900	687785520	5260	5260	5260	5260	0
268	20230609	164800	687785520	5260	5260	5260	5260	0
269	20230609	164700	687785520	5260	5260	5260	5260	0
270	20230609	164600	687785520	5260	5260	5260	5260	0
271	20230609	164500	687785520	5260	5260	5260	5260	0
272	20230609	164400	687785520	5260	5260	5260	5260	1317
273	20230609	164300	687785520	5260	5260	5260	5260	0
274	20230609	164200	687785520	5260	5260	5260	5260	0
275	20230609	164100	687785520	5260	5260	5260	5260	0
276	20230609	164000	687785520	5260	5260	5260	5260	0
277	20230609	163900	687785520	5260	5260	5260	5260	0
278	20230609	163800	687785520	5260	5260	5260	5260	0
279	20230609	163700	687785520	5260	5260	5260	5260	0
280	20230609	163600	687785520	5260	5260	5260	5260	0
281	20230609	163500	687785520	5260	5260	5260	5260	0
282	20230609	163400	687785520	5260	5260	5260	5260	0
283	20230609	163300	687785520	5260	5260	5260	5260	0
284	20230609	163200	687785520	5260	5260	5260	5260	0
285	20230609	163100	687785520	5260	5260	5260	5260	0
286	20230609	163000	687785520	5260	5260	5260	5260	0
287	20230609	162900	687785520	5260	5260	5260	5260	0
288	20230609	162800	687785520	5260	5260	5260	5260	0
289	20230609	162700	687785520	5260	5260	5260	5260	0
290	20230609	162600	687785520	5260	5260	5260	5260	0
291	20230609	162500	687785520	5260	5260	5260	5260	0
292	20230609	162400	687785520	5260	5260	5260	5260	0
293	20230609	162300	687785520	5260	5260	5260	5260	0
294	20230609	162200	687785520	5260	5260	5260	5260	0
295	20230609	162100	687785520	5260	5260	5260	5260	0
296	20230609	162000	687785520	5260	5260	5260	5260	0
297	20230609	161900	687785520	5260	5260	5260	5260	0
298	20230609	161800	687785520	5260	5260	5260	5260	0
299	20230609	161700	687785520	5260	5260	5260	5260	0
300	20230609	161600	687785520	5260	5260	5260	5260	0
301	20230609	161500	687785520	5260	5260	5260	5260	0
302	20230609	161400	687785520	5260	5260	5260	5260	1317
303	20230609	161300	687785520	5260	5260	5260	5260	0
304	20230609	161200	687785520	5260	5260	5260	5260	0
305	20230609	161100	687785520	5260	5260	5260	5260	0
306	20230609	161000	687785520	5260	5260	5260	5260	0
307	20230609	160900	687785520	5260	5260	5260	5260	0
308	20230609	160800	687785520	5260	5260	5260	5260	0
309	20230609	160700	687785520	5260	5260	5260	5260	0
310	20230609	160600	687785520	5260	5260	5260	5260	0
311	20230609	160500	687785520	5260	5260	5260	5260	0
312	20230609	160400	687785520	5260	5260	5260	5260	0
313	20230609	160300	687785520	5260	5260	5260	5260	0
314	20230609	160200	687785520	5260	5260	5260	5260	0
315	20230609	160100	687785520	5260	5260	5260	5260	0
316	20230609	160000	687785520	5260	5260	5260	5260	0
317	20230609	155900	687785520	5260	5260	5260	5260	0
318	20230609	155800	687785520	5260	5260	5260	5260	0
319	20230609	155700	687785520	5260	5260	5260	5260	0
320	20230609	155600	687785520	5260	5260	5260	5260	0
321	20230609	155500	687785520	5260	5260	5260	5260	0
322	20230609	155400	687785520	5260	5260	5260	5260	0
323	20230609	155300	687785520	5260	5260	5260	5260	0
324	20230609	155200	687785520	5260	5260	5260	5260	0
325	20230609	155100	687785520	5260	5260	5260	5260	0
326	20230609	155000	687785520	5260	5260	5260	5260	0
327	20230609	154900	687785520	5260	5260	5260	5260	0
328	20230609	154800	687785520	5260	5260	5260	5260	0
329	20230609	154700	687785520	5260	5260	5260	5260	0
330	20230609	154600	687785520	5260	5260	5260	5260	0
331	20230609	154500	687785520	5260	5260	5260	5260	0
332	20230609	154400	687785520	5260	5260	5260	5260	1317
333	20230609	154300	687785520	5260	5260	5260	5260	0
334	20230609	154200	687785520	5260	5260	5260	5260	0
335	20230609	154100	687785520	5260	5260	5260	5260	0
336	20230609	154000	687785520	5260	5260	5260	5260	0
337	20230609	153900	687785520	5260	5260	5260	5260	0
338	20230609	153800	687785520	5260	5260	5260	5260	0
339	20230609	153700	687785520	5260	5260	5260	5260	0
340	20230609	153600	687785520	5260	5260	5260	5260	0
341	20230609	153500	687785520	5260	5260	5260	5260	0
342	20230609	153400	687785520	5260	5260	5260	5260	0
343	20230609	153300	687785520	5260	5260	5260	5260	0
344	20230609	153200	687785520	5260	5260	5260	5260	0
345	20230609	153100	687785520	5260	5260	5260	5260	0
346	20230609	153000	687785520	5260	5260	5260	5260	1317
347	20230609	152900	680858100	5250	5250	5250	5250	0
348	20230609	152800	680858100	5250	5250	5250	5250	0
349	20230609	152700	680858100	5250	5250	5250	5250	0
350	20230609	152600	680858100	5250	5250	5250	5250	0
351	20230609	152500	680858100	5250	5250	5250	5250	0
352	20230609	152400	680858100	5250	5250	5250	5250	0
353	20230609	152300	680858100	5250	5250	5250	5250	0
354	20230609	152200	680858100	5250	5250	5250	5250	0
355	20230609	152100	680858100	5250	5250	5250	5250	0
356	20230609	152000	680858100	5250	5250	5250	5250	0
357	20230609	151900	680858100	5250	5250	5270	5250	1137
358	20230609	151800	674884610	5260	5260	5260	5260	5
359	20230609	151700	674858310	5250	5260	5260	5250	65
360	20230609	151600	674516580	5250	5250	5250	5250	301
361	20230609	151500	672936330	5250	5260	5260	5250	3252
362	20230609	151400	655841900	5270	5270	5270	5270	91
363	20230609	151300	655362330	5260	5270	5270	5260	40
364	20230609	151200	655151550	5260	5260	5260	5260	161
365	20230609	151100	654304690	5270	5270	5270	5270	2178
366	20230609	151000	642826630	5270	5270	5280	5270	155
367	20230609	150900	642009580	5270	5280	5280	5270	343
368	20230609	150800	640201090	5270	5270	5270	5270	257
369	20230609	150700	638846700	5280	5280	5280	5280	3
370	20230609	150600	638830860	5280	5280	5280	5270	40
371	20230609	150500	638619670	5270	5280	5280	5270	212
372	20230609	150400	637502380	5280	5280	5280	5280	6
373	20230609	150300	637470700	5280	5280	5280	5280	0
374	20230609	150200	637470700	5280	5270	5280	5270	271
375	20230609	150100	636042130	5280	5280	5280	5280	300
376	20230609	150000	634458130	5270	5280	5280	5270	31
377	20230609	145900	634294630	5280	5280	5280	5280	38
378	20230609	145800	634093990	5290	5280	5290	5280	1594
379	20230609	145700	625662770	5290	5290	5290	5290	617
380	20230609	145600	622398840	5280	5280	5280	5280	20
381	20230609	145500	622293240	5280	5270	5280	5270	1574
382	20230609	145400	613988080	5270	5270	5270	5270	100
383	20230609	145300	613461080	5270	5270	5270	5270	0
384	20230609	145200	613461080	5270	5280	5280	5270	268
385	20230609	145100	612048340	5270	5270	5270	5270	20
386	20230609	145000	611942940	5270	5270	5270	5270	0
387	20230609	144900	611942940	5270	5270	5270	5270	0
388	20230609	144800	611942940	5270	5270	5280	5270	295
389	20230609	144700	610387910	5270	5260	5270	5260	260
390	20230609	144600	609018710	5270	5270	5270	5270	0
391	20230609	144500	609018710	5270	5260	5270	5260	289
392	20230609	144400	607498030	5270	5270	5270	5270	38
393	20230609	144300	607297770	5270	5270	5270	5270	0
394	20230609	144200	607297770	5270	5270	5270	5270	0
395	20230609	144100	607297770	5270	5270	5270	5260	643
396	20230609	144000	603915160	5270	5270	5270	5270	54
397	20230609	143900	603630580	5270	5270	5270	5270	142
398	20230609	143800	602882240	5270	5270	5270	5270	37
399	20230609	143700	602687250	5270	5270	5270	5270	38
400	20230609	143600	602486990	5260	5260	5260	5260	8
401	20230609	143500	602444910	5260	5250	5260	5250	279
402	20230609	143400	600979850	5260	5260	5260	5260	38
403	20230609	143300	600779970	5260	5260	5260	5260	305
404	20230609	143200	599175670	5260	5270	5270	5250	8290
405	20230609	143100	555582210	5270	5270	5270	5270	201
406	20230609	143000	554522940	5280	5280	5280	5280	41
407	20230609	142900	554306460	5280	5280	5280	5280	0
408	20230609	142800	554306460	5280	5270	5280	5270	730
409	20230609	142700	550454360	5280	5280	5280	5280	38
410	20230609	142600	550253720	5270	5270	5270	5270	0
411	20230609	142500	550253720	5270	5270	5270	5270	1026
412	20230609	142400	544846700	5280	5280	5280	5280	0
413	20230609	142300	544846700	5280	5280	5280	5280	68
414	20230609	142200	544487660	5270	5270	5270	5270	0
415	20230609	142100	544487660	5270	5280	5280	5270	859
416	20230609	142000	539954550	5270	5270	5270	5270	624
417	20230609	141900	536666070	5280	5270	5280	5270	104
418	20230609	141800	536117610	5270	5270	5270	5270	358
419	20230609	141700	534230950	5270	5270	5270	5270	147
420	20230609	141600	533456260	5270	5270	5270	5270	38
421	20230609	141500	533256000	5270	5270	5270	5270	1333
422	20230609	141400	526231090	5280	5280	5280	5280	33
423	20230609	141300	526056850	5280	5280	5280	5280	100
424	20230609	141200	525528850	5280	5280	5290	5280	242
425	20230609	141100	524250710	5280	5280	5280	5280	205
426	20230609	141000	523168310	5280	5280	5280	5280	137
427	20230609	140900	522444950	5280	5280	5280	5280	38
428	20230609	140800	522244310	5270	5280	5280	5270	247
429	20230609	140700	520942600	5280	5280	5280	5280	0
430	20230609	140600	520942600	5280	5280	5280	5280	4
431	20230609	140500	520921480	5280	5270	5280	5270	76
432	20230609	140400	520520580	5270	5280	5280	5270	298
433	20230609	140300	518949170	5280	5280	5280	5280	753
434	20230609	140200	514973330	5280	5290	5290	5280	50
435	20230609	140100	514708950	5280	5280	5280	5280	301
436	20230609	140000	513119670	5290	5290	5290	5290	0
437	20230609	135900	513119670	5290	5290	5290	5290	57
438	20230609	135800	512818140	5280	5270	5280	5270	312
439	20230609	135700	511173070	5280	5280	5280	5280	100
440	20230609	135600	510645070	5270	5280	5280	5270	11
441	20230609	135500	510587080	5280	5280	5280	5280	0
442	20230609	135400	510587080	5280	5280	5280	5270	241
443	20230609	135300	509316170	5280	5260	5280	5260	78
444	20230609	135200	508905220	5270	5270	5270	5270	86
445	20230609	135100	508452000	5270	5280	5280	5270	1795
446	20230609	135000	498985740	5270	5270	5270	5270	13
447	20230609	134900	498917230	5270	5270	5270	5270	63
448	20230609	134800	498585220	5270	5270	5280	5270	297
449	20230609	134700	497020020	5280	5270	5280	5270	56
450	20230609	134600	496724520	5270	5270	5270	5270	468
451	20230609	134500	494258160	5270	5270	5270	5270	37
452	20230609	134400	494063170	5270	5280	5280	5270	425
453	20230609	134300	491822630	5280	5280	5280	5270	597
454	20230609	134200	488676160	5280	5280	5280	5280	968
455	20230609	134100	483565120	5280	5280	5280	5280	330
456	20230609	134000	481822720	5290	5280	5290	5280	231
457	20230609	133900	480602610	5280	5280	5280	5270	2060
458	20230609	133800	469740410	5290	5280	5290	5280	288
459	20230609	133700	468219760	5280	5290	5290	5280	1257
460	20230609	133600	461582150	5290	5280	5290	5280	42
461	20230609	133500	461360150	5280	5280	5280	5280	280
462	20230609	133400	459881750	5280	5290	5290	5280	216
463	20230609	133300	458741260	5290	5290	5290	5290	38
464	20230609	133200	458540240	5290	5290	5290	5290	14
465	20230609	133100	458466180	5290	5290	5290	5290	0
466	20230609	133000	458466180	5290	5290	5290	5290	19
467	20230609	132900	458365670	5290	5290	5290	5290	19
468	20230609	132800	458265160	5290	5280	5290	5280	335
469	20230609	132700	456493100	5280	5280	5290	5280	195
470	20230609	132600	455463420	5290	5280	5290	5280	61
471	20230609	132500	455140810	5280	5280	5280	5280	5
472	20230609	132400	455114410	5280	5280	5280	5280	174
473	20230609	132300	454195690	5280	5280	5280	5280	69
474	20230609	132200	453831370	5290	5290	5290	5280	113
475	20230609	132100	453234290	5290	5290	5290	5280	1782
476	20230609	132000	443821490	5280	5300	5300	5280	117
477	20230609	131900	443202380	5290	5290	5290	5290	72
478	20230609	131800	442821500	5280	5280	5280	5280	0
479	20230609	131700	442821500	5280	5290	5290	5280	256
480	20230609	131600	441469320	5290	5290	5290	5290	10
481	20230609	131500	441416420	5290	5290	5290	5290	38
482	20230609	131400	441215400	5290	5300	5300	5290	9
483	20230609	131300	441167780	5280	5290	5300	5280	1235
484	20230609	131200	434634630	5290	5300	5300	5290	714
485	20230609	131100	430857190	5290	5290	5290	5290	258
486	20230609	131000	429492370	5290	5290	5290	5290	75
487	20230609	130900	429095620	5290	5290	5290	5290	9
488	20230609	130800	429048010	5290	5290	5300	5290	48
489	20230609	130700	428793710	5290	5290	5300	5290	205
490	20230609	130600	427709200	5290	5290	5290	5290	25
491	20230609	130500	427576950	5300	5300	5300	5290	20
492	20230609	130400	427471080	5300	5290	5300	5290	323
493	20230609	130300	425762030	5290	5290	5290	5290	33
494	20230609	130200	425587460	5290	5290	5290	5290	869
495	20230609	130100	420990450	5300	5300	5300	5300	38
496	20230609	130000	420789050	5300	5300	5300	5300	0
497	20230609	125900	420789050	5300	5300	5300	5300	0
498	20230609	125800	420789050	5300	5300	5300	5300	100
499	20230609	125700	420259050	5300	5300	5300	5300	174
500	20230609	125600	419336850	5300	5300	5300	5290	77
501	20230609	125500	418929390	5300	5300	5300	5290	90
502	20230609	125400	418453150	5300	5300	5310	5300	1897
503	20230609	125300	408398670	5300	5300	5300	5300	212
504	20230609	125200	407275070	5310	5310	5310	5310	10
505	20230609	125100	407221970	5310	5310	5310	5310	18
506	20230609	125000	407126390	5310	5310	5310	5310	40
507	20230609	124900	406913990	5310	5310	5310	5310	0
508	20230609	124800	406913990	5310	5310	5310	5310	23
509	20230609	124700	406791860	5310	5310	5310	5310	518
510	20230609	124600	404041280	5310	5310	5310	5310	22
511	20230609	124500	403924460	5310	5310	5310	5310	50
512	20230609	124400	403658960	5310	5320	5320	5310	570
513	20230609	124300	400631830	5320	5320	5320	5320	0
514	20230609	124200	400631830	5320	5320	5320	5320	257
515	20230609	124100	399264590	5320	5320	5320	5320	49
516	20230609	124000	399003910	5320	5330	5330	5320	1290
517	20230609	123900	392138240	5330	5330	5330	5330	38
518	20230609	123800	391935700	5330	5320	5330	5320	609
519	20230609	123700	388689740	5320	5320	5320	5320	227
520	20230609	123600	387482100	5320	5320	5330	5320	42
521	20230609	123500	387258280	5320	5310	5320	5310	128
522	20230609	123400	386577420	5310	5310	5310	5310	271
523	20230609	123300	385138410	5320	5320	5320	5320	3
524	20230609	123200	385122450	5320	5320	5320	5320	38
525	20230609	123100	384920290	5320	5320	5320	5320	0
526	20230609	123000	384920290	5320	5320	5320	5320	30
527	20230609	122900	384760690	5320	5320	5320	5320	48
528	20230609	122800	384505330	5310	5310	5310	5310	0
529	20230609	122700	384505330	5310	5320	5320	5310	233
530	20230609	122600	383268000	5320	5320	5320	5320	95
531	20230609	122500	382762600	5320	5310	5320	5310	46
532	20230609	122400	382517960	5310	5310	5310	5310	219
533	20230609	122300	381355070	5320	5320	5320	5320	0
534	20230609	122200	381355070	5320	5320	5320	5320	38
535	20230609	122100	381152910	5330	5330	5330	5330	0
536	20230609	122000	381152910	5330	5330	5330	5330	0
537	20230609	121900	381152910	5330	5330	5330	5330	20
538	20230609	121800	381046310	5320	5320	5320	5320	38
539	20230609	121700	380844150	5330	5320	5330	5320	1335
540	20230609	121600	373735800	5330	5320	5330	5320	8
541	20230609	121500	373693200	5320	5320	5320	5320	75
542	20230609	121400	373294200	5320	5320	5320	5320	38
543	20230609	121300	373092040	5310	5310	5310	5310	157
544	20230609	121200	372258370	5310	5310	5310	5310	10
545	20230609	121100	372205270	5320	5310	5320	5310	47
546	20230609	121000	371955320	5310	5310	5310	5310	240
547	20230609	120900	370680920	5310	5310	5310	5310	11
548	20230609	120800	370622510	5310	5310	5310	5310	1
549	20230609	120700	370617200	5310	5310	5320	5310	298
550	20230609	120600	369034440	5320	5320	5320	5320	5
551	20230609	120500	369007840	5330	5320	5330	5320	22
552	20230609	120400	368890630	5320	5310	5320	5310	352
553	20230609	120300	367021130	5310	5310	5310	5310	243
554	20230609	120200	365730800	5310	5310	5310	5310	9
555	20230609	120100	365683010	5320	5320	5320	5320	0
556	20230609	120000	365683010	5320	5310	5320	5310	254
557	20230609	115900	364333890	5320	5320	5320	5320	0
558	20230609	115800	364333890	5320	5320	5330	5320	270
559	20230609	115700	362897480	5320	5330	5330	5320	269
560	20230609	115600	361466020	5320	5310	5320	5310	85
561	20230609	115500	361013840	5310	5310	5310	5310	43
562	20230609	115400	360785510	5310	5310	5310	5310	32
563	20230609	115300	360615590	5310	5310	5320	5310	579
564	20230609	115200	357540720	5310	5310	5310	5310	305
565	20230609	115100	355921170	5310	5310	5310	5310	521
566	20230609	115000	353154660	5320	5310	5320	5310	348
567	20230609	114900	351305780	5320	5320	5320	5320	46
568	20230609	114800	351061060	5310	5300	5310	5300	355
569	20230609	114700	349176070	5300	5300	5300	5300	18
570	20230609	114600	349080670	5310	5300	5310	5300	152
571	20230609	114500	348273690	5300	5300	5300	5300	360
572	20230609	114400	346365690	5290	5290	5290	5290	21
573	20230609	114300	346254600	5290	5300	5300	5290	276
574	20230609	114200	344793620	5300	5290	5300	5290	302
575	20230609	114100	343193120	5290	5290	5290	5290	12
576	20230609	114000	343129640	5290	5290	5290	5290	255
577	20230609	113900	341780690	5300	5300	5300	5300	75
578	20230609	113800	341383190	5290	5290	5290	5290	96
579	20230609	113700	340875350	5290	5290	5290	5290	2627
580	20230609	113600	326978520	5290	5290	5290	5290	0
581	20230609	113500	326978520	5290	5300	5300	5290	114
582	20230609	113400	326375080	5300	5300	5300	5300	0
583	20230609	113300	326375080	5300	5310	5310	5300	248
584	20230609	113200	325060180	5310	5310	5310	5310	94
585	20230609	113100	324561040	5300	5300	5300	5300	0
586	20230609	113000	324561040	5300	5300	5310	5300	227
587	20230609	112900	323357900	5300	5300	5300	5300	9
588	20230609	112800	323310200	5310	5300	5310	5300	39
589	20230609	112700	323103120	5300	5300	5300	5300	215
590	20230609	112600	321963620	5300	5300	5300	5300	68
591	20230609	112500	321603220	5300	5310	5310	5300	98
592	20230609	112400	321083470	5310	5300	5310	5300	1497
593	20230609	112300	313148990	5300	5300	5300	5300	206
594	20230609	112200	312057190	5300	5300	5300	5300	3
595	20230609	112100	312041290	5310	5310	5310	5310	88
596	20230609	112000	311574010	5310	5320	5320	5310	10
597	20230609	111900	311520860	5310	5310	5310	5310	5
598	20230609	111800	311494310	5310	5310	5310	5310	0
599	20230609	111700	311494310	5310	5300	5310	5300	254
600	20230609	111600	310147730	5300	5300	5300	5300	95
601	20230609	111500	309644230	5310	5310	5310	5310	68
602	20230609	111400	309283150	5310	5300	5310	5300	144
603	20230609	111300	308518570	5300	5310	5310	5300	173
604	20230609	111200	307601570	5310	5310	5310	5310	10
605	20230609	111100	307548470	5310	5310	5310	5310	0
606	20230609	111000	307548470	5310	5310	5310	5310	48
607	20230609	110900	307293590	5300	5300	5300	5300	0
608	20230609	110800	307293590	5300	5310	5310	5300	330
609	20230609	110700	305541500	5300	5310	5310	5300	48
610	20230609	110600	305286720	5300	5310	5310	5300	226
611	20230609	110500	304088890	5300	5300	5300	5300	10
612	20230609	110400	304035890	5310	5310	5310	5310	2
613	20230609	110300	304025270	5300	5310	5310	5300	278
614	20230609	110200	302551490	5310	5310	5310	5310	36
615	20230609	110100	302360330	5310	5310	5310	5310	0
616	20230609	110000	302360330	5310	5310	5310	5310	0
617	20230609	105900	302360330	5310	5310	5310	5310	48
618	20230609	105800	302105450	5310	5310	5310	5310	284
619	20230609	105700	300597410	5310	5310	5310	5310	530
620	20230609	105600	297783110	5320	5330	5330	5320	54
621	20230609	105500	297495450	5320	5320	5320	5320	1
622	20230609	105400	297490130	5320	5320	5320	5320	0
623	20230609	105300	297490130	5320	5320	5320	5320	6
624	20230609	105200	297458210	5330	5320	5330	5320	58
625	20230609	105100	297149270	5320	5320	5330	5320	159
626	20230609	105000	296301990	5330	5330	5330	5320	958
627	20230609	104900	291204120	5330	5330	5330	5330	12
628	20230609	104800	291140160	5330	5330	5330	5330	171
629	20230609	104700	290228730	5320	5320	5320	5320	1
630	20230609	104600	290223410	5320	5320	5320	5320	3
631	20230609	104500	290207450	5330	5330	5330	5330	38
632	20230609	104400	290004910	5320	5320	5320	5320	5
633	20230609	104300	289978310	5320	5320	5330	5320	629
634	20230609	104200	286628280	5330	5330	5330	5330	38
635	20230609	104100	286425740	5320	5320	5320	5320	0
636	20230609	104000	286425740	5320	5320	5320	5320	192
637	20230609	103900	285404300	5330	5330	5330	5330	0
638	20230609	103800	285404300	5330	5330	5330	5330	38
639	20230609	103700	285201760	5320	5320	5320	5320	0
640	20230609	103600	285201760	5320	5330	5330	5320	198
641	20230609	103500	284148310	5320	5320	5320	5320	0
642	20230609	103400	284148310	5320	5320	5320	5320	96
643	20230609	103300	283637590	5320	5310	5320	5310	926
644	20230609	103200	278720520	5320	5320	5320	5320	26
645	20230609	103100	278582200	5320	5320	5320	5320	38
646	20230609	103000	278380040	5330	5330	5330	5330	0
647	20230609	102900	278380040	5330	5320	5330	5320	818
648	20230609	102800	274022150	5330	5330	5330	5330	0
649	20230609	102700	274022150	5330	5320	5330	5320	48
650	20230609	102600	273766410	5320	5330	5330	5320	227
651	20230609	102500	272558710	5330	5320	5330	5320	50
652	20230609	102400	272292690	5320	5330	5330	5320	913
653	20230609	102300	267434150	5330	5330	5330	5320	409
654	20230609	102200	265256330	5320	5320	5320	5320	0
655	20230609	102100	265256330	5320	5320	5320	5320	1
656	20230609	102000	265251010	5330	5320	5330	5320	262
657	20230609	101900	263856290	5320	5320	5320	5320	0
658	20230609	101800	263856290	5320	5320	5320	5320	0
659	20230609	101700	263856290	5320	5330	5330	5320	299
660	20230609	101600	262265230	5330	5330	5330	5330	0
661	20230609	101500	262265230	5330	5340	5340	5330	1730
662	20230609	101400	253041900	5340	5340	5340	5340	163
663	20230609	101300	252171480	5340	5340	5340	5330	769
664	20230609	101200	248067330	5330	5330	5330	5330	5
665	20230609	101100	248040680	5330	5330	5330	5330	250
666	20230609	101000	246708180	5330	5330	5330	5330	419
667	20230609	100900	244474910	5340	5330	5340	5330	59
668	20230609	100800	244159910	5330	5340	5340	5330	30
669	20230609	100700	243999810	5330	5330	5330	5330	198
670	20230609	100600	242944470	5330	5330	5330	5330	306
671	20230609	100500	241313490	5320	5320	5320	5320	200
672	20230609	100400	240249490	5320	5320	5320	5320	490
673	20230609	100300	237642690	5330	5330	5330	5330	204
674	20230609	100200	236555370	5340	5340	5340	5340	333
675	20230609	100100	234777150	5330	5330	5330	5330	235
676	20230609	100000	233524600	5330	5330	5330	5330	0
677	20230609	095900	233524600	5330	5330	5330	5330	56
678	20230609	095800	233226120	5330	5330	5330	5330	16
679	20230609	095700	233140840	5330	5330	5330	5330	10
680	20230609	095600	233087540	5330	5320	5330	5310	594
681	20230609	095500	229929800	5320	5320	5320	5320	38
682	20230609	095400	229727640	5320	5320	5320	5320	795
683	20230609	095300	225498240	5320	5320	5320	5320	537
684	20230609	095200	222641400	5330	5330	5340	5330	154
685	20230609	095100	221820520	5330	5330	5330	5330	14
686	20230609	095000	221745900	5330	5330	5330	5330	35
687	20230609	094900	221559350	5330	5330	5330	5330	233
688	20230609	094800	220317460	5340	5340	5340	5340	38
689	20230609	094700	220114540	5330	5330	5330	5330	337
690	20230609	094600	218318330	5330	5330	5330	5330	70
691	20230609	094500	217945230	5340	5330	5340	5330	695
692	20230609	094400	214240380	5320	5320	5320	5320	574
693	20230609	094300	211186700	5320	5320	5320	5320	1539
694	20230609	094200	202999220	5320	5320	5320	5320	1178
695	20230609	094100	196732260	5320	5310	5320	5310	587
696	20230609	094000	193614870	5320	5320	5320	5320	0
697	20230609	093900	193614870	5320	5310	5320	5310	1000
698	20230609	093800	188304370	5320	5320	5320	5320	504
699	20230609	093700	185623090	5320	5310	5320	5310	64
700	20230609	093600	185282870	5310	5320	5320	5310	22
701	20230609	093500	185166030	5330	5320	5330	5320	267
702	20230609	093400	183743080	5330	5330	5340	5330	117
703	20230609	093300	183118970	5340	5330	5340	5330	448
704	20230609	093200	180731110	5330	5320	5330	5320	88
705	20230609	093100	180262140	5330	5330	5330	5330	0
706	20230609	093000	180262140	5330	5320	5330	5320	39
707	20230609	092900	180054280	5330	5330	5330	5330	512
708	20230609	092800	177325320	5310	5300	5310	5300	657
709	20230609	092700	173843050	5300	5290	5300	5290	111
710	20230609	092600	173254770	5300	5300	5300	5300	281
711	20230609	092500	171765470	5300	5310	5310	5300	2222
712	20230609	092400	159987860	5310	5320	5320	5310	3104
713	20230609	092300	143498940	5320	5330	5340	5320	1985
714	20230609	092200	132928050	5330	5330	5330	5330	95
715	20230609	092100	132421700	5330	5330	5330	5330	1301
716	20230609	092000	125487370	5340	5350	5360	5340	2509
717	20230609	091900	112071730	5360	5360	5360	5350	127
718	20230609	091800	111391320	5350	5360	5360	5350	458
719	20230609	091700	108940010	5370	5370	5370	5370	5
720	20230609	091600	108913160	5350	5350	5350	5350	18
721	20230609	091500	108816860	5370	5370	5370	5370	205
722	20230609	091400	107716010	5350	5350	5350	5350	45
723	20230609	091300	107475260	5350	5360	5360	5350	116
724	20230609	091200	106854560	5340	5370	5380	5340	1147
725	20230609	091100	100692440	5350	5350	5350	5340	2607
726	20230609	091000	86764990	5340	5330	5340	5330	1895
727	20230609	090900	76655230	5340	5340	5340	5340	2
728	20230609	090800	76644550	5320	5330	5330	5320	5000
729	20230609	090700	50014830	5330	5340	5350	5330	471
730	20230609	090600	47499680	5350	5340	5350	5340	194
731	20230609	090500	46463700	5340	5340	5340	5320	1687
732	20230609	090400	37463880	5340	5320	5340	5310	643
733	20230609	090300	34034130	5320	5320	5320	5320	8
734	20230609	090200	33991570	5320	5320	5320	5320	1049
735	20230609	090100	28410890	5340	5320	5340	5320	43
736	20230609	090000	28181390	5320	5400	5400	5320	4735