KissMeData/412930/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211400	48271070	2180	2180	2180	2180	11
3	20230607	211300	48271070	2180	2180	2180	2180	0
4	20230607	211200	48271070	2180	2180	2180	2180	0
5	20230607	211100	48271070	2180	2180	2180	2180	0
6	20230607	211000	48271070	2180	2180	2180	2180	0
7	20230607	210900	48271070	2180	2180	2180	2180	0
8	20230607	210800	48271070	2180	2180	2180	2180	0
9	20230607	210700	48271070	2180	2180	2180	2180	0
10	20230607	210600	48271070	2180	2180	2180	2180	0
11	20230607	210500	48271070	2180	2180	2180	2180	0
12	20230607	210400	48271070	2180	2180	2180	2180	0
13	20230607	210300	48271070	2180	2180	2180	2180	0
14	20230607	210200	48271070	2180	2180	2180	2180	0
15	20230607	210100	48271070	2180	2180	2180	2180	0
16	20230607	210000	48271070	2180	2180	2180	2180	0
17	20230607	205900	48271070	2180	2180	2180	2180	0
18	20230607	205800	48271070	2180	2180	2180	2180	0
19	20230607	205700	48271070	2180	2180	2180	2180	0
20	20230607	205600	48271070	2180	2180	2180	2180	0
21	20230607	205500	48271070	2180	2180	2180	2180	0
22	20230607	205400	48271070	2180	2180	2180	2180	0
23	20230607	205300	48271070	2180	2180	2180	2180	0
24	20230607	205200	48271070	2180	2180	2180	2180	0
25	20230607	205100	48271070	2180	2180	2180	2180	0
26	20230607	205000	48271070	2180	2180	2180	2180	0
27	20230607	204900	48271070	2180	2180	2180	2180	0
28	20230607	204800	48271070	2180	2180	2180	2180	0
29	20230607	204700	48271070	2180	2180	2180	2180	0
30	20230607	204600	48271070	2180	2180	2180	2180	0
31	20230607	204500	48271070	2180	2180	2180	2180	0
32	20230607	204400	48271070	2180	2180	2180	2180	11
33	20230607	204300	48271070	2180	2180	2180	2180	0
34	20230607	204200	48271070	2180	2180	2180	2180	0
35	20230607	204100	48271070	2180	2180	2180	2180	0
36	20230607	204000	48271070	2180	2180	2180	2180	0
37	20230607	203900	48271070	2180	2180	2180	2180	0
38	20230607	203800	48271070	2180	2180	2180	2180	0
39	20230607	203700	48271070	2180	2180	2180	2180	0
40	20230607	203600	48271070	2180	2180	2180	2180	0
41	20230607	203500	48271070	2180	2180	2180	2180	0
42	20230607	203400	48271070	2180	2180	2180	2180	0
43	20230607	203300	48271070	2180	2180	2180	2180	0
44	20230607	203200	48271070	2180	2180	2180	2180	0
45	20230607	203100	48271070	2180	2180	2180	2180	0
46	20230607	203000	48271070	2180	2180	2180	2180	0
47	20230607	202900	48271070	2180	2180	2180	2180	0
48	20230607	202800	48271070	2180	2180	2180	2180	0
49	20230607	202700	48271070	2180	2180	2180	2180	0
50	20230607	202600	48271070	2180	2180	2180	2180	0
51	20230607	202500	48271070	2180	2180	2180	2180	0
52	20230607	202400	48271070	2180	2180	2180	2180	0
53	20230607	202300	48271070	2180	2180	2180	2180	0
54	20230607	202200	48271070	2180	2180	2180	2180	0
55	20230607	202100	48271070	2180	2180	2180	2180	0
56	20230607	202000	48271070	2180	2180	2180	2180	0
57	20230607	201900	48271070	2180	2180	2180	2180	0
58	20230607	201800	48271070	2180	2180	2180	2180	0
59	20230607	201700	48271070	2180	2180	2180	2180	0
60	20230607	201600	48271070	2180	2180	2180	2180	0
61	20230607	201500	48271070	2180	2180	2180	2180	0
62	20230607	201400	48271070	2180	2180	2180	2180	11
63	20230607	201300	48271070	2180	2180	2180	2180	0
64	20230607	201200	48271070	2180	2180	2180	2180	0
65	20230607	201100	48271070	2180	2180	2180	2180	0
66	20230607	201000	48271070	2180	2180	2180	2180	0
67	20230607	200900	48271070	2180	2180	2180	2180	0
68	20230607	200800	48271070	2180	2180	2180	2180	0
69	20230607	200700	48271070	2180	2180	2180	2180	0
70	20230607	200600	48271070	2180	2180	2180	2180	0
71	20230607	200500	48271070	2180	2180	2180	2180	0
72	20230607	200400	48271070	2180	2180	2180	2180	0
73	20230607	200300	48271070	2180	2180	2180	2180	0
74	20230607	200200	48271070	2180	2180	2180	2180	0
75	20230607	200100	48271070	2180	2180	2180	2180	0
76	20230607	200000	48271070	2180	2180	2180	2180	0
77	20230607	195900	48271070	2180	2180	2180	2180	0
78	20230607	195800	48271070	2180	2180	2180	2180	0
79	20230607	195700	48271070	2180	2180	2180	2180	0
80	20230607	195600	48271070	2180	2180	2180	2180	0
81	20230607	195500	48271070	2180	2180	2180	2180	0
82	20230607	195400	48271070	2180	2180	2180	2180	0
83	20230607	195300	48271070	2180	2180	2180	2180	0
84	20230607	195200	48271070	2180	2180	2180	2180	0
85	20230607	195100	48271070	2180	2180	2180	2180	0
86	20230607	195000	48271070	2180	2180	2180	2180	0
87	20230607	194900	48271070	2180	2180	2180	2180	0
88	20230607	194800	48271070	2180	2180	2180	2180	0
89	20230607	194700	48271070	2180	2180	2180	2180	0
90	20230607	194600	48271070	2180	2180	2180	2180	0
91	20230607	194500	48271070	2180	2180	2180	2180	0
92	20230607	194400	48271070	2180	2180	2180	2180	11
93	20230607	194300	48271070	2180	2180	2180	2180	0
94	20230607	194200	48271070	2180	2180	2180	2180	0
95	20230607	194100	48271070	2180	2180	2180	2180	0
96	20230607	194000	48271070	2180	2180	2180	2180	0
97	20230607	193900	48271070	2180	2180	2180	2180	0
98	20230607	193800	48271070	2180	2180	2180	2180	0
99	20230607	193700	48271070	2180	2180	2180	2180	0
100	20230607	193600	48271070	2180	2180	2180	2180	0
101	20230607	193500	48271070	2180	2180	2180	2180	0
102	20230607	193400	48271070	2180	2180	2180	2180	0
103	20230607	193300	48271070	2180	2180	2180	2180	0
104	20230607	193200	48271070	2180	2180	2180	2180	0
105	20230607	193100	48271070	2180	2180	2180	2180	0
106	20230607	193000	48271070	2180	2180	2180	2180	0
107	20230607	192900	48271070	2180	2180	2180	2180	0
108	20230607	192800	48271070	2180	2180	2180	2180	0
109	20230607	192700	48271070	2180	2180	2180	2180	0
110	20230607	192600	48271070	2180	2180	2180	2180	0
111	20230607	192500	48271070	2180	2180	2180	2180	0
112	20230607	192400	48271070	2180	2180	2180	2180	0
113	20230607	192300	48271070	2180	2180	2180	2180	0
114	20230607	192200	48271070	2180	2180	2180	2180	0
115	20230607	192100	48271070	2180	2180	2180	2180	0
116	20230607	192000	48271070	2180	2180	2180	2180	0
117	20230607	191900	48271070	2180	2180	2180	2180	0
118	20230607	191800	48271070	2180	2180	2180	2180	0
119	20230607	191700	48271070	2180	2180	2180	2180	0
120	20230607	191600	48271070	2180	2180	2180	2180	0
121	20230607	191500	48271070	2180	2180	2180	2180	0
122	20230607	191400	48271070	2180	2180	2180	2180	11
123	20230607	191300	48271070	2180	2180	2180	2180	0
124	20230607	191200	48271070	2180	2180	2180	2180	0
125	20230607	191100	48271070	2180	2180	2180	2180	0
126	20230607	191000	48271070	2180	2180	2180	2180	0
127	20230607	190900	48271070	2180	2180	2180	2180	0
128	20230607	190800	48271070	2180	2180	2180	2180	0
129	20230607	190700	48271070	2180	2180	2180	2180	0
130	20230607	190600	48271070	2180	2180	2180	2180	0
131	20230607	190500	48271070	2180	2180	2180	2180	0
132	20230607	190400	48271070	2180	2180	2180	2180	0
133	20230607	190300	48271070	2180	2180	2180	2180	0
134	20230607	190200	48271070	2180	2180	2180	2180	0
135	20230607	190100	48271070	2180	2180	2180	2180	0
136	20230607	190000	48271070	2180	2180	2180	2180	0
137	20230607	185900	48271070	2180	2180	2180	2180	0
138	20230607	185800	48271070	2180	2180	2180	2180	0
139	20230607	185700	48271070	2180	2180	2180	2180	0
140	20230607	185600	48271070	2180	2180	2180	2180	0
141	20230607	185500	48271070	2180	2180	2180	2180	0
142	20230607	185400	48271070	2180	2180	2180	2180	0
143	20230607	185300	48271070	2180	2180	2180	2180	0
144	20230607	185200	48271070	2180	2180	2180	2180	0
145	20230607	185100	48271070	2180	2180	2180	2180	0
146	20230607	185000	48271070	2180	2180	2180	2180	0
147	20230607	184900	48271070	2180	2180	2180	2180	0
148	20230607	184800	48271070	2180	2180	2180	2180	0
149	20230607	184700	48271070	2180	2180	2180	2180	0
150	20230607	184600	48271070	2180	2180	2180	2180	0
151	20230607	184500	48271070	2180	2180	2180	2180	0
152	20230607	184400	48271070	2180	2180	2180	2180	11
153	20230607	184300	48271070	2180	2180	2180	2180	0
154	20230607	184200	48271070	2180	2180	2180	2180	0
155	20230607	184100	48271070	2180	2180	2180	2180	0
156	20230607	184000	48271070	2180	2180	2180	2180	0
157	20230607	183900	48271070	2180	2180	2180	2180	0
158	20230607	183800	48271070	2180	2180	2180	2180	0
159	20230607	183700	48271070	2180	2180	2180	2180	0
160	20230607	183600	48271070	2180	2180	2180	2180	0
161	20230607	183500	48271070	2180	2180	2180	2180	0
162	20230607	183400	48271070	2180	2180	2180	2180	0
163	20230607	183300	48271070	2180	2180	2180	2180	0
164	20230607	183200	48271070	2180	2180	2180	2180	0
165	20230607	183100	48271070	2180	2180	2180	2180	0
166	20230607	183000	48271070	2180	2180	2180	2180	0
167	20230607	182900	48271070	2180	2180	2180	2180	0
168	20230607	182800	48271070	2180	2180	2180	2180	0
169	20230607	182700	48271070	2180	2180	2180	2180	0
170	20230607	182600	48271070	2180	2180	2180	2180	0
171	20230607	182500	48271070	2180	2180	2180	2180	0
172	20230607	182400	48271070	2180	2180	2180	2180	0
173	20230607	182300	48271070	2180	2180	2180	2180	0
174	20230607	182200	48271070	2180	2180	2180	2180	0
175	20230607	182100	48271070	2180	2180	2180	2180	0
176	20230607	182000	48271070	2180	2180	2180	2180	0
177	20230607	181900	48271070	2180	2180	2180	2180	0
178	20230607	181800	48271070	2180	2180	2180	2180	0
179	20230607	181700	48271070	2180	2180	2180	2180	0
180	20230607	181600	48271070	2180	2180	2180	2180	0
181	20230607	181500	48271070	2180	2180	2180	2180	0
182	20230607	181400	48271070	2180	2180	2180	2180	11
183	20230607	181300	48271070	2180	2180	2180	2180	0
184	20230607	181200	48271070	2180	2180	2180	2180	0
185	20230607	181100	48271070	2180	2180	2180	2180	0
186	20230607	181000	48271070	2180	2180	2180	2180	0
187	20230607	180900	48271070	2180	2180	2180	2180	0
188	20230607	180800	48271070	2180	2180	2180	2180	0
189	20230607	180700	48271070	2180	2180	2180	2180	0
190	20230607	180600	48271070	2180	2180	2180	2180	0
191	20230607	180500	48271070	2180	2180	2180	2180	0
192	20230607	180400	48271070	2180	2180	2180	2180	0
193	20230607	180300	48271070	2180	2180	2180	2180	0
194	20230607	180200	48271070	2180	2180	2180	2180	0
195	20230607	180100	48271070	2180	2180	2180	2180	0
196	20230607	180000	48271070	2180	2180	2180	2180	0
197	20230607	175900	48271070	2180	2180	2180	2180	0
198	20230607	175800	48271070	2180	2180	2180	2180	0
199	20230607	175700	48271070	2180	2180	2180	2180	0
200	20230607	175600	48271070	2180	2180	2180	2180	0
201	20230607	175500	48271070	2180	2180	2180	2180	0
202	20230607	175400	48271070	2180	2180	2180	2180	0
203	20230607	175300	48271070	2180	2180	2180	2180	0
204	20230607	175200	48271070	2180	2180	2180	2180	0
205	20230607	175100	48271070	2180	2180	2180	2180	0
206	20230607	175000	48271070	2180	2180	2180	2180	0
207	20230607	174900	48271070	2180	2180	2180	2180	0
208	20230607	174800	48271070	2180	2180	2180	2180	0
209	20230607	174700	48271070	2180	2180	2180	2180	0
210	20230607	174600	48271070	2180	2180	2180	2180	0
211	20230607	174500	48271070	2180	2180	2180	2180	0
212	20230607	174400	48271070	2180	2180	2180	2180	11
213	20230607	174300	48271070	2180	2180	2180	2180	0
214	20230607	174200	48271070	2180	2180	2180	2180	0
215	20230607	174100	48271070	2180	2180	2180	2180	0
216	20230607	174000	48271070	2180	2180	2180	2180	0
217	20230607	173900	48271070	2180	2180	2180	2180	0
218	20230607	173800	48271070	2180	2180	2180	2180	0
219	20230607	173700	48271070	2180	2180	2180	2180	0
220	20230607	173600	48271070	2180	2180	2180	2180	0
221	20230607	173500	48271070	2180	2180	2180	2180	0
222	20230607	173400	48271070	2180	2180	2180	2180	0
223	20230607	173300	48271070	2180	2180	2180	2180	0
224	20230607	173200	48271070	2180	2180	2180	2180	0
225	20230607	173100	48271070	2180	2180	2180	2180	0
226	20230607	173000	48271070	2180	2180	2180	2180	0
227	20230607	172900	48271070	2180	2180	2180	2180	0
228	20230607	172800	48271070	2180	2180	2180	2180	0
229	20230607	172700	48271070	2180	2180	2180	2180	0
230	20230607	172600	48271070	2180	2180	2180	2180	0
231	20230607	172500	48271070	2180	2180	2180	2180	0
232	20230607	172400	48271070	2180	2180	2180	2180	0
233	20230607	172300	48271070	2180	2180	2180	2180	0
234	20230607	172200	48271070	2180	2180	2180	2180	0
235	20230607	172100	48271070	2180	2180	2180	2180	0
236	20230607	172000	48271070	2180	2180	2180	2180	0
237	20230607	171900	48271070	2180	2180	2180	2180	0
238	20230607	171800	48271070	2180	2180	2180	2180	0
239	20230607	171700	48271070	2180	2180	2180	2180	0
240	20230607	171600	48271070	2180	2180	2180	2180	0
241	20230607	171500	48271070	2180	2180	2180	2180	0
242	20230607	171400	48271070	2180	2180	2180	2180	11
243	20230607	171300	48271070	2180	2180	2180	2180	0
244	20230607	171200	48271070	2180	2180	2180	2180	0
245	20230607	171100	48271070	2180	2180	2180	2180	0
246	20230607	171000	48271070	2180	2180	2180	2180	0
247	20230607	170900	48271070	2180	2180	2180	2180	0
248	20230607	170800	48271070	2180	2180	2180	2180	0
249	20230607	170700	48271070	2180	2180	2180	2180	0
250	20230607	170600	48271070	2180	2180	2180	2180	0
251	20230607	170500	48271070	2180	2180	2180	2180	0
252	20230607	170400	48271070	2180	2180	2180	2180	0
253	20230607	170300	48271070	2180	2180	2180	2180	0
254	20230607	170200	48271070	2180	2180	2180	2180	0
255	20230607	170100	48271070	2180	2180	2180	2180	0
256	20230607	170000	48271070	2180	2180	2180	2180	0
257	20230607	165900	48271070	2180	2180	2180	2180	0
258	20230607	165800	48271070	2180	2180	2180	2180	0
259	20230607	165700	48271070	2180	2180	2180	2180	0
260	20230607	165600	48271070	2180	2180	2180	2180	0
261	20230607	165500	48271070	2180	2180	2180	2180	0
262	20230607	165400	48271070	2180	2180	2180	2180	0
263	20230607	165300	48271070	2180	2180	2180	2180	0
264	20230607	165200	48271070	2180	2180	2180	2180	0
265	20230607	165100	48271070	2180	2180	2180	2180	0
266	20230607	165000	48271070	2180	2180	2180	2180	0
267	20230607	164900	48271070	2180	2180	2180	2180	0
268	20230607	164800	48271070	2180	2180	2180	2180	0
269	20230607	164700	48271070	2180	2180	2180	2180	0
270	20230607	164600	48271070	2180	2180	2180	2180	0
271	20230607	164500	48271070	2180	2180	2180	2180	0
272	20230607	164400	48271070	2180	2180	2180	2180	11
273	20230607	164300	48271070	2180	2180	2180	2180	0
274	20230607	164200	48271070	2180	2180	2180	2180	0
275	20230607	164100	48271070	2180	2180	2180	2180	0
276	20230607	164000	48271070	2180	2180	2180	2180	0
277	20230607	163900	48271070	2180	2180	2180	2180	0
278	20230607	163800	48271070	2180	2180	2180	2180	0
279	20230607	163700	48271070	2180	2180	2180	2180	0
280	20230607	163600	48271070	2180	2180	2180	2180	0
281	20230607	163500	48271070	2180	2180	2180	2180	0
282	20230607	163400	48271070	2180	2180	2180	2180	0
283	20230607	163300	48271070	2180	2180	2180	2180	0
284	20230607	163200	48271070	2180	2180	2180	2180	0
285	20230607	163100	48271070	2180	2180	2180	2180	0
286	20230607	163000	48271070	2180	2180	2180	2180	0
287	20230607	162900	48271070	2180	2180	2180	2180	0
288	20230607	162800	48271070	2180	2180	2180	2180	0
289	20230607	162700	48271070	2180	2180	2180	2180	0
290	20230607	162600	48271070	2180	2180	2180	2180	0
291	20230607	162500	48271070	2180	2180	2180	2180	0
292	20230607	162400	48271070	2180	2180	2180	2180	0
293	20230607	162300	48271070	2180	2180	2180	2180	0
294	20230607	162200	48271070	2180	2180	2180	2180	0
295	20230607	162100	48271070	2180	2180	2180	2180	0
296	20230607	162000	48271070	2180	2180	2180	2180	0
297	20230607	161900	48271070	2180	2180	2180	2180	0
298	20230607	161800	48271070	2180	2180	2180	2180	0
299	20230607	161700	48271070	2180	2180	2180	2180	0
300	20230607	161600	48271070	2180	2180	2180	2180	0
301	20230607	161500	48271070	2180	2180	2180	2180	0
302	20230607	161400	48271070	2180	2180	2180	2180	11
303	20230607	161300	48271070	2180	2180	2180	2180	0
304	20230607	161200	48271070	2180	2180	2180	2180	0
305	20230607	161100	48271070	2180	2180	2180	2180	0
306	20230607	161000	48271070	2180	2180	2180	2180	0
307	20230607	160900	48271070	2180	2180	2180	2180	0
308	20230607	160800	48271070	2180	2180	2180	2180	0
309	20230607	160700	48271070	2180	2180	2180	2180	0
310	20230607	160600	48271070	2180	2180	2180	2180	0
311	20230607	160500	48271070	2180	2180	2180	2180	0
312	20230607	160400	48271070	2180	2180	2180	2180	0
313	20230607	160300	48271070	2180	2180	2180	2180	0
314	20230607	160200	48271070	2180	2180	2180	2180	0
315	20230607	160100	48271070	2180	2180	2180	2180	0
316	20230607	160000	48271070	2180	2180	2180	2180	0
317	20230607	155900	48271070	2180	2180	2180	2180	0
318	20230607	155800	48271070	2180	2180	2180	2180	0
319	20230607	155700	48271070	2180	2180	2180	2180	0
320	20230607	155600	48271070	2180	2180	2180	2180	0
321	20230607	155500	48271070	2180	2180	2180	2180	0
322	20230607	155400	48271070	2180	2180	2180	2180	0
323	20230607	155300	48271070	2180	2180	2180	2180	0
324	20230607	155200	48271070	2180	2180	2180	2180	0
325	20230607	155100	48271070	2180	2180	2180	2180	0
326	20230607	155000	48271070	2180	2180	2180	2180	0
327	20230607	154900	48271070	2180	2180	2180	2180	0
328	20230607	154800	48271070	2180	2180	2180	2180	0
329	20230607	154700	48271070	2180	2180	2180	2180	0
330	20230607	154600	48271070	2180	2180	2180	2180	0
331	20230607	154500	48271070	2180	2180	2180	2180	0
332	20230607	154400	48271070	2180	2180	2180	2180	11
333	20230607	154300	48271070	2180	2180	2180	2180	0
334	20230607	154200	48271070	2180	2180	2180	2180	0
335	20230607	154100	48271070	2180	2180	2180	2180	0
336	20230607	154000	48271070	2180	2180	2180	2180	0
337	20230607	153900	48271070	2180	2180	2180	2180	0
338	20230607	153800	48271070	2180	2180	2180	2180	0
339	20230607	153700	48271070	2180	2180	2180	2180	0
340	20230607	153600	48271070	2180	2180	2180	2180	0
341	20230607	153500	48271070	2180	2180	2180	2180	0
342	20230607	153400	48271070	2180	2180	2180	2180	0
343	20230607	153300	48271070	2180	2180	2180	2180	0
344	20230607	153200	48271070	2180	2180	2180	2180	0
345	20230607	153100	48271070	2180	2180	2180	2180	0
346	20230607	153000	48271070	2180	2180	2180	2180	11
347	20230607	152900	48247090	2180	2180	2180	2180	0
348	20230607	152800	48247090	2180	2180	2180	2180	0
349	20230607	152700	48247090	2180	2180	2180	2180	0
350	20230607	152600	48247090	2180	2180	2180	2180	0
351	20230607	152500	48247090	2180	2180	2180	2180	0
352	20230607	152400	48247090	2180	2180	2180	2180	0
353	20230607	152300	48247090	2180	2180	2180	2180	0
354	20230607	152200	48247090	2180	2180	2180	2180	0
355	20230607	152100	48247090	2180	2180	2180	2180	0
356	20230607	152000	48247090	2180	2180	2180	2180	0
357	20230607	151900	48247090	2180	2180	2180	2180	0
358	20230607	151800	48247090	2180	2180	2180	2180	0
359	20230607	151700	48247090	2180	2180	2180	2180	0
360	20230607	151600	48247090	2180	2180	2180	2180	0
361	20230607	151500	48247090	2180	2180	2180	2180	0
362	20230607	151400	48247090	2180	2180	2180	2180	1
363	20230607	151300	48244910	2175	2175	2175	2175	0
364	20230607	151200	48244910	2175	2175	2175	2175	0
365	20230607	151100	48244910	2175	2175	2175	2175	0
366	20230607	151000	48244910	2175	2175	2175	2175	0
367	20230607	150900	48244910	2175	2175	2175	2175	0
368	20230607	150800	48244910	2175	2175	2175	2175	30
369	20230607	150700	48179660	2180	2180	2180	2180	0
370	20230607	150600	48179660	2180	2180	2180	2180	0
371	20230607	150500	48179660	2180	2180	2180	2180	0
372	20230607	150400	48179660	2180	2180	2180	2180	457
373	20230607	150300	47183400	2175	2175	2175	2175	65
374	20230607	150200	47042025	2180	2180	2180	2180	0
375	20230607	150100	47042025	2180	2180	2180	2180	0
376	20230607	150000	47042025	2180	2180	2180	2180	0
377	20230607	145900	47042025	2180	2180	2180	2180	212
378	20230607	145800	46579865	2180	2180	2180	2180	153
379	20230607	145700	46246325	2185	2185	2185	2185	0
380	20230607	145600	46246325	2185	2185	2185	2185	251
381	20230607	145500	45697890	2185	2185	2185	2185	0
382	20230607	145400	45697890	2185	2185	2185	2185	0
383	20230607	145300	45697890	2185	2185	2185	2185	0
384	20230607	145200	45697890	2185	2185	2185	2185	171
385	20230607	145100	45324255	2185	2185	2185	2185	0
386	20230607	145000	45324255	2185	2185	2185	2185	0
387	20230607	144900	45324255	2185	2185	2185	2185	108
388	20230607	144800	45088275	2185	2185	2185	2185	126
389	20230607	144700	44812965	2185	2185	2185	2185	0
390	20230607	144600	44812965	2185	2185	2185	2185	92
391	20230607	144500	44611945	2185	2185	2185	2185	0
392	20230607	144400	44611945	2185	2185	2185	2185	96
393	20230607	144300	44402185	2185	2185	2185	2185	0
394	20230607	144200	44402185	2185	2185	2185	2185	106
395	20230607	144100	44170575	2185	2185	2185	2185	0
396	20230607	144000	44170575	2185	2185	2185	2185	144
397	20230607	143900	43855935	2185	2185	2185	2185	94
398	20230607	143800	43650545	2185	2185	2185	2185	0
399	20230607	143700	43650545	2185	2185	2185	2185	0
400	20230607	143600	43650545	2185	2185	2185	2185	78
401	20230607	143500	43480115	2185	2185	2185	2185	100
402	20230607	143400	43261615	2185	2185	2185	2185	0
403	20230607	143300	43261615	2185	2185	2185	2185	0
404	20230607	143200	43261615	2185	2185	2185	2185	231
405	20230607	143100	42756880	2185	2185	2185	2185	0
406	20230607	143000	42756880	2185	2185	2185	2185	0
407	20230607	142900	42756880	2185	2185	2185	2185	0
408	20230607	142800	42756880	2185	2185	2185	2185	209
409	20230607	142700	42300215	2185	2185	2185	2185	0
410	20230607	142600	42300215	2185	2185	2185	2185	0
411	20230607	142500	42300215	2185	2185	2185	2185	82
412	20230607	142400	42121045	2185	2185	2185	2185	137
413	20230607	142300	41821700	2185	2185	2185	2185	0
414	20230607	142200	41821700	2185	2185	2185	2185	0
415	20230607	142100	41821700	2185	2185	2185	2185	261
416	20230607	142000	41251415	2190	2190	2190	2190	91
417	20230607	141900	41052125	2185	2185	2185	2185	0
418	20230607	141800	41052125	2185	2190	2190	2185	98
419	20230607	141700	40837585	2190	2190	2190	2190	0
420	20230607	141600	40837585	2190	2190	2190	2190	118
421	20230607	141500	40579165	2185	2190	2190	2185	108
422	20230607	141400	40342650	2190	2190	2190	2190	5
423	20230607	141300	40331700	2185	2190	2190	2185	118
424	20230607	141200	40073350	2185	2185	2185	2185	20
425	20230607	141100	40029650	2190	2185	2190	2185	129
426	20230607	141000	39747320	2185	2185	2185	2185	0
427	20230607	140900	39747320	2185	2185	2185	2185	4
428	20230607	140800	39738580	2190	2185	2190	2185	119
429	20230607	140700	39478040	2185	2185	2185	2185	0
430	20230607	140600	39478040	2185	2185	2185	2185	2
431	20230607	140500	39473670	2185	2185	2185	2185	99
432	20230607	140400	39257355	2185	2185	2185	2185	81
433	20230607	140300	39080370	2185	2185	2185	2185	0
434	20230607	140200	39080370	2185	2185	2185	2185	0
435	20230607	140100	39080370	2185	2185	2185	2185	249
436	20230607	140000	38536305	2185	2185	2185	2185	0
437	20230607	135900	38536305	2185	2185	2185	2185	0
438	20230607	135800	38536305	2185	2185	2185	2185	0
439	20230607	135700	38536305	2185	2185	2185	2185	173
440	20230607	135600	38158300	2185	2185	2185	2185	0
441	20230607	135500	38158300	2185	2185	2185	2185	0
442	20230607	135400	38158300	2185	2185	2185	2185	102
443	20230607	135300	37935430	2185	2185	2185	2185	167
444	20230607	135200	37570535	2185	2180	2185	2180	6
445	20230607	135100	37557430	2185	2185	2185	2185	0
446	20230607	135000	37557430	2185	2185	2185	2185	98
447	20230607	134900	37343300	2185	2185	2185	2185	97
448	20230607	134800	37131355	2185	2185	2185	2185	0
449	20230607	134700	37131355	2185	2185	2185	2185	116
450	20230607	134600	36877895	2185	2185	2185	2185	0
451	20230607	134500	36877895	2185	2185	2185	2185	141
452	20230607	134400	36569810	2185	2185	2185	2185	0
453	20230607	134300	36569810	2185	2185	2185	2185	84
454	20230607	134200	36386270	2185	2185	2185	2185	0
455	20230607	134100	36386270	2185	2185	2185	2185	81
456	20230607	134000	36209285	2185	2185	2185	2185	102
457	20230607	133900	35986415	2180	2180	2180	2180	0
458	20230607	133800	35986415	2180	2180	2180	2180	0
459	20230607	133700	35986415	2180	2185	2185	2180	198
460	20230607	133600	35554285	2185	2185	2185	2185	0
461	20230607	133500	35554285	2185	2185	2185	2185	118
462	20230607	133400	35296455	2185	2185	2185	2185	0
463	20230607	133300	35296455	2185	2185	2185	2185	199
464	20230607	133200	34861640	2185	2185	2185	2185	0
465	20230607	133100	34861640	2185	2185	2185	2185	0
466	20230607	133000	34861640	2185	2180	2185	2180	85
467	20230607	132900	34675935	2180	2180	2180	2180	1
468	20230607	132800	34673755	2185	2185	2185	2185	0
469	20230607	132700	34673755	2185	2185	2185	2185	43
470	20230607	132600	34579800	2185	2180	2185	2180	174
471	20230607	132500	34199895	2180	2180	2180	2180	0
472	20230607	132400	34199895	2180	2180	2180	2180	0
473	20230607	132300	34199895	2180	2180	2180	2180	83
474	20230607	132200	34018955	2180	2180	2180	2180	130
475	20230607	132100	33735555	2180	2180	2180	2180	0
476	20230607	132000	33735555	2180	2180	2180	2180	0
477	20230607	131900	33735555	2180	2180	2180	2180	114
478	20230607	131800	33487035	2180	2180	2180	2180	92
479	20230607	131700	33286475	2180	2180	2180	2180	0
480	20230607	131600	33286475	2180	2180	2180	2180	86
481	20230607	131500	33098995	2180	2180	2180	2180	0
482	20230607	131400	33098995	2180	2180	2180	2180	141
483	20230607	131300	32791615	2180	2180	2180	2180	0
484	20230607	131200	32791615	2180	2180	2180	2180	117
485	20230607	131100	32536555	2180	2180	2180	2180	0
486	20230607	131000	32536555	2180	2180	2180	2180	82
487	20230607	130900	32357795	2180	2180	2180	2180	83
488	20230607	130800	32176855	2180	2180	2180	2180	0
489	20230607	130700	32176855	2180	2180	2180	2180	0
490	20230607	130600	32176855	2180	2180	2180	2180	225
491	20230607	130500	31686355	2180	2180	2180	2180	0
492	20230607	130400	31686355	2180	2180	2180	2180	0
493	20230607	130300	31686355	2180	2180	2180	2180	0
494	20230607	130200	31686355	2180	2180	2180	2180	197
495	20230607	130100	31256895	2180	2180	2180	2180	0
496	20230607	130000	31256895	2180	2180	2180	2180	0
497	20230607	125900	31256895	2180	2180	2180	2180	101
498	20230607	125800	31036715	2180	2180	2180	2180	115
499	20230607	125700	30786015	2180	2180	2180	2180	0
500	20230607	125600	30786015	2180	2180	2180	2180	0
501	20230607	125500	30786015	2180	2180	2180	2180	99
502	20230607	125400	30570195	2180	2180	2180	2180	107
503	20230607	125300	30336935	2180	2180	2180	2180	0
504	20230607	125200	30336935	2180	2180	2180	2180	107
505	20230607	125100	30103675	2180	2180	2180	2180	0
506	20230607	125000	30103675	2180	2180	2180	2180	124
507	20230607	124900	29833355	2180	2180	2180	2180	0
508	20230607	124800	29833355	2180	2180	2180	2180	93
509	20230607	124700	29630615	2180	2180	2180	2180	98
510	20230607	124600	29416975	2180	2180	2180	2180	0
511	20230607	124500	29416975	2180	2180	2180	2180	102
512	20230607	124400	29194615	2180	2180	2180	2180	0
513	20230607	124300	29194615	2180	2180	2180	2180	114
514	20230607	124200	28946095	2180	2180	2180	2180	0
515	20230607	124100	28946095	2180	2180	2180	2180	103
516	20230607	124000	28721555	2180	2180	2180	2180	0
517	20230607	123900	28721555	2180	2180	2180	2180	109
518	20230607	123800	28483935	2180	2180	2180	2180	210
519	20230607	123700	28026135	2180	2180	2180	2180	0
520	20230607	123600	28026135	2180	2180	2180	2180	0
521	20230607	123500	28026135	2180	2180	2180	2180	118
522	20230607	123400	27768895	2180	2180	2180	2180	90
523	20230607	123300	27572695	2185	2185	2185	2185	0
524	20230607	123200	27572695	2185	2185	2185	2185	0
525	20230607	123100	27572695	2185	2180	2185	2180	217
526	20230607	123000	27099425	2180	2180	2180	2180	0
527	20230607	122900	27099425	2180	2180	2180	2180	0
528	20230607	122800	27099425	2180	2180	2180	2180	87
529	20230607	122700	26909765	2180	2180	2180	2180	124
530	20230607	122600	26639445	2180	2180	2180	2180	0
531	20230607	122500	26639445	2180	2180	2180	2180	0
532	20230607	122400	26639445	2180	2180	2180	2180	102
533	20230607	122300	26417085	2180	2180	2180	2180	98
534	20230607	122200	26203445	2180	2180	2180	2180	0
535	20230607	122100	26203445	2180	2180	2180	2180	98
536	20230607	122000	25989805	2180	2180	2180	2180	0
537	20230607	121900	25989805	2180	2180	2180	2180	121
538	20230607	121800	25726025	2180	2180	2180	2180	0
539	20230607	121700	25726025	2180	2180	2180	2180	106
540	20230607	121600	25494945	2180	2180	2180	2180	0
541	20230607	121500	25494945	2180	2180	2180	2180	101
542	20230607	121400	25274765	2180	2180	2180	2180	94
543	20230607	121300	25069845	2180	2180	2180	2180	0
544	20230607	121200	25069845	2180	2180	2180	2180	0
545	20230607	121100	25069845	2180	2180	2180	2180	122
546	20230607	121000	24803885	2180	2180	2180	2180	101
547	20230607	120900	24583705	2180	2180	2180	2180	0
548	20230607	120800	24583705	2180	2180	2180	2180	0
549	20230607	120700	24583705	2180	2180	2180	2180	199
550	20230607	120600	24149885	2180	2180	2180	2180	0
551	20230607	120500	24149885	2180	2180	2180	2180	0
552	20230607	120400	24149885	2180	2180	2180	2180	113
553	20230607	120300	23903545	2180	2180	2180	2180	116
554	20230607	120200	23650665	2180	2180	2180	2180	0
555	20230607	120100	23650665	2180	2180	2180	2180	0
556	20230607	120000	23650665	2180	2180	2180	2180	194
557	20230607	115900	23227745	2180	2180	2180	2180	0
558	20230607	115800	23227745	2180	2180	2180	2180	0
559	20230607	115700	23227745	2180	2180	2180	2180	103
560	20230607	115600	23003205	2180	2180	2180	2180	119
561	20230607	115500	22743785	2180	2180	2180	2180	0
562	20230607	115400	22743785	2180	2180	2180	2180	0
563	20230607	115300	22743785	2180	2180	2180	2180	97
564	20230607	115200	22532325	2180	2180	2180	2180	103
565	20230607	115100	22307785	2180	2180	2180	2180	0
566	20230607	115000	22307785	2180	2180	2180	2180	110
567	20230607	114900	22067985	2180	2180	2180	2180	0
568	20230607	114800	22067985	2180	2180	2180	2180	120
569	20230607	114700	21806385	2180	2180	2180	2180	0
570	20230607	114600	21806385	2180	2180	2180	2180	90
571	20230607	114500	21610185	2180	2180	2180	2180	0
572	20230607	114400	21610185	2180	2180	2180	2180	102
573	20230607	114300	21387825	2180	2180	2180	2180	101
574	20230607	114200	21167645	2180	2180	2180	2180	0
575	20230607	114100	21167645	2180	2180	2180	2180	0
576	20230607	114000	21167645	2180	2180	2180	2180	140
577	20230607	113900	20862445	2185	2185	2185	2185	99
578	20230607	113800	20646130	2185	2185	2185	2185	0
579	20230607	113700	20646130	2185	2185	2185	2185	0
580	20230607	113600	20646130	2185	2185	2185	2185	194
581	20230607	113500	20222240	2185	2185	2185	2185	0
582	20230607	113400	20222240	2185	2185	2185	2185	0
583	20230607	113300	20222240	2185	2185	2185	2185	0
584	20230607	113200	20222240	2185	2185	2185	2185	227
585	20230607	113100	19726245	2185	2185	2185	2185	0
586	20230607	113000	19726245	2185	2185	2185	2185	0
587	20230607	112900	19726245	2185	2185	2185	2185	111
588	20230607	112800	19483710	2185	2185	2185	2185	84
589	20230607	112700	19300170	2185	2185	2185	2185	0
590	20230607	112600	19300170	2185	2185	2185	2185	0
591	20230607	112500	19300170	2185	2185	2185	2185	89
592	20230607	112400	19105705	2185	2180	2185	2175	189
593	20230607	112300	18693100	2185	2185	2185	2185	0
594	20230607	112200	18693100	2185	2185	2185	2185	112
595	20230607	112100	18448380	2180	2185	2185	2180	143
596	20230607	112000	18136150	2185	2185	2185	2185	0
597	20230607	111900	18136150	2185	2185	2185	2185	88
598	20230607	111800	17943870	2180	2180	2180	2180	0
599	20230607	111700	17943870	2180	2180	2180	2180	11
600	20230607	111600	17919890	2180	2180	2180	2180	0
601	20230607	111500	17919890	2180	2180	2180	2180	120
602	20230607	111400	17658290	2185	2185	2185	2185	0
603	20230607	111300	17658290	2185	2185	2185	2185	108
604	20230607	111200	17422310	2185	2185	2185	2185	80
605	20230607	111100	17247510	2185	2185	2185	2185	0
606	20230607	111000	17247510	2185	2185	2185	2185	0
607	20230607	110900	17247510	2185	2185	2185	2185	121
608	20230607	110800	16983125	2185	2180	2185	2180	111
609	20230607	110700	16740740	2180	2180	2180	2180	0
610	20230607	110600	16740740	2180	2180	2180	2180	0
611	20230607	110500	16740740	2180	2180	2180	2180	190
612	20230607	110400	16326540	2185	2185	2185	2185	0
613	20230607	110300	16326540	2185	2185	2185	2185	0
614	20230607	110200	16326540	2185	2185	2185	2185	0
615	20230607	110100	16326540	2185	2185	2185	2185	229
616	20230607	110000	15826175	2185	2185	2185	2185	0
617	20230607	105900	15826175	2185	2185	2185	2185	72
618	20230607	105800	15668855	2185	2185	2185	2185	82
619	20230607	105700	15489685	2180	2180	2180	2180	200
620	20230607	105600	15053685	2185	2185	2185	2185	0
621	20230607	105500	15053685	2185	2185	2185	2185	0
622	20230607	105400	15053685	2185	2185	2185	2185	110
623	20230607	105300	14813335	2185	2185	2185	2185	133
624	20230607	105200	14522730	2185	2185	2185	2185	0
625	20230607	105100	14522730	2185	2185	2185	2185	90
626	20230607	105000	14326080	2185	2185	2185	2185	0
627	20230607	104900	14326080	2185	2180	2185	2180	105
628	20230607	104800	14096730	2185	2185	2185	2185	100
629	20230607	104700	13878230	2185	2185	2185	2185	0
630	20230607	104600	13878230	2185	2185	2185	2185	0
631	20230607	104500	13878230	2185	2185	2185	2185	134
632	20230607	104400	13585440	2185	2185	2185	2185	100
633	20230607	104300	13366940	2185	2185	2185	2185	0
634	20230607	104200	13366940	2185	2185	2185	2185	0
635	20230607	104100	13366940	2185	2185	2185	2185	208
636	20230607	104000	12912460	2185	2185	2185	2185	0
637	20230607	103900	12912460	2185	2185	2185	2185	0
638	20230607	103800	12912460	2185	2180	2185	2180	24
639	20230607	103700	12860115	2180	2180	2180	2180	80
640	20230607	103600	12685715	2180	2180	2180	2180	0
641	20230607	103500	12685715	2180	2180	2180	2180	0
642	20230607	103400	12685715	2180	2185	2185	2180	196
643	20230607	103300	12257460	2185	2185	2185	2185	0
644	20230607	103200	12257460	2185	2185	2185	2185	0
645	20230607	103100	12257460	2185	2185	2185	2185	0
646	20230607	103000	12257460	2185	2185	2185	2185	230
647	20230607	102900	11754910	2185	2185	2185	2185	0
648	20230607	102800	11754910	2185	2185	2185	2185	0
649	20230607	102700	11754910	2185	2180	2185	2180	112
650	20230607	102600	11510575	2180	2180	2180	2180	85
651	20230607	102500	11325275	2180	2180	2180	2180	0
652	20230607	102400	11325275	2180	2180	2180	2180	0
653	20230607	102300	11325275	2180	2180	2180	2180	88
654	20230607	102200	11133435	2185	2185	2185	2185	126
655	20230607	102100	10858125	2185	2185	2185	2185	0
656	20230607	102000	10858125	2185	2185	2185	2185	107
657	20230607	101900	10624330	2185	2185	2185	2185	0
658	20230607	101800	10624330	2185	2185	2185	2185	97
659	20230607	101700	10412385	2185	2185	2185	2185	0
660	20230607	101600	10412385	2185	2180	2185	2180	93
661	20230607	101500	10209190	2180	2180	2180	2180	0
662	20230607	101400	10209190	2180	2180	2180	2180	144
663	20230607	101300	9895270	2180	2180	2180	2180	108
664	20230607	101200	9659830	2180	2180	2180	2180	0
665	20230607	101100	9659830	2180	2180	2180	2180	0
666	20230607	101000	9659830	2180	2180	2180	2180	170
667	20230607	100900	9289230	2180	2180	2180	2180	0
668	20230607	100800	9289230	2180	2180	2180	2180	141
669	20230607	100700	8981850	2185	2185	2185	2185	0
670	20230607	100600	8981850	2185	2180	2185	2180	310
671	20230607	100500	8304825	2185	2185	2185	2185	0
672	20230607	100400	8304825	2185	2185	2185	2185	0
673	20230607	100300	8304825	2185	2185	2185	2185	97
674	20230607	100200	8092880	2185	2185	2185	2185	80
675	20230607	100100	7918080	2185	2185	2185	2185	0
676	20230607	100000	7918080	2185	2185	2185	2185	0
677	20230607	095900	7918080	2185	2185	2185	2185	103
678	20230607	095800	7693025	2185	2185	2185	2185	114
679	20230607	095700	7443935	2185	2185	2185	2185	0
680	20230607	095600	7443935	2185	2185	2185	2185	97
681	20230607	095500	7231990	2185	2185	2185	2185	108
682	20230607	095400	6996010	2185	2185	2185	2185	0
683	20230607	095300	6996010	2185	2185	2185	2185	0
684	20230607	095200	6996010	2185	2185	2185	2185	103
685	20230607	095100	6770955	2185	2185	2185	2185	139
686	20230607	095000	6467240	2185	2185	2185	2185	0
687	20230607	094900	6467240	2185	2185	2185	2185	97
688	20230607	094800	6255295	2185	2185	2185	2185	0
689	20230607	094700	6255295	2185	2185	2185	2185	83
690	20230607	094600	6073940	2185	2185	2185	2185	0
691	20230607	094500	6073940	2185	2180	2185	2180	125
692	20230607	094400	5800990	2180	2180	2180	2180	0
693	20230607	094300	5800990	2180	2180	2180	2180	111
694	20230607	094200	5559010	2180	2180	2180	2180	86
695	20230607	094100	5371530	2180	2180	2180	2180	0
696	20230607	094000	5371530	2180	2180	2180	2180	0
697	20230607	093900	5371530	2180	2180	2185	2180	206
698	20230607	093800	4922095	2180	2180	2180	2180	0
699	20230607	093700	4922095	2180	2180	2180	2180	0
700	20230607	093600	4922095	2180	2180	2180	2180	0
701	20230607	093500	4922095	2180	2180	2180	2180	227
702	20230607	093400	4427235	2180	2180	2180	2180	0
703	20230607	093300	4427235	2180	2180	2180	2180	0
704	20230607	093200	4427235	2180	2180	2180	2180	104
705	20230607	093100	4200515	2180	2180	2180	2180	92
706	20230607	093000	3999955	2180	2180	2180	2180	0
707	20230607	092900	3999955	2180	2180	2180	2180	0
708	20230607	092800	3999955	2180	2180	2180	2180	96
709	20230607	092700	3790675	2180	2180	2180	2180	130
710	20230607	092600	3507275	2185	2185	2185	2185	0
711	20230607	092500	3507275	2185	2180	2185	2180	113
712	20230607	092400	3260620	2185	2185	2185	2185	0
713	20230607	092300	3260620	2185	2185	2185	2185	92
714	20230607	092200	3059600	2185	2185	2185	2185	0
715	20230607	092100	3059600	2185	2185	2185	2185	87
716	20230607	092000	2869505	2185	2185	2185	2185	64
717	20230607	091900	2729665	2185	2185	2185	2185	124
718	20230607	091800	2458725	2185	2185	2185	2185	100
719	20230607	091700	2240225	2185	2185	2185	2185	5
720	20230607	091600	2229300	2165	2165	2165	2165	0
721	20230607	091500	2229300	2165	2165	2165	2165	45
722	20230607	091400	2131875	2165	2170	2170	2165	7
723	20230607	091300	2116705	2185	2185	2185	2185	300
724	20230607	091200	1461205	2185	2185	2185	2185	111
725	20230607	091100	1218670	2185	2185	2185	2185	0
726	20230607	091000	1218670	2185	2185	2185	2185	0
727	20230607	090900	1218670	2185	2185	2185	2185	0
728	20230607	090800	1218670	2185	2180	2185	2180	21
729	20230607	090700	1172865	2180	2180	2180	2180	533
730	20230607	090600	10925	2185	2185	2185	2185	0
731	20230607	090500	10925	2185	2185	2185	2185	0
732	20230607	090400	10925	2185	2185	2185	2185	5
733	20230607	090300	0	2175	2175	2175	2175	0
734	20230607	090200	0	2175	2175	2175	2175	0
735	20230607	090100	0	2175	2175	2175	2175	0
736	20230607	090000	0	2175	2175	2175	2175	0