KissMeData/000220/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194700	400592220	5570	5570	5570	5570	1145
3	20230607	194600	400592220	5570	5570	5570	5570	0
4	20230607	194500	400592220	5570	5570	5570	5570	0
5	20230607	194400	400592220	5570	5570	5570	5570	0
6	20230607	194300	400592220	5570	5570	5570	5570	0
7	20230607	194200	400592220	5570	5570	5570	5570	0
8	20230607	194100	400592220	5570	5570	5570	5570	0
9	20230607	194000	400592220	5570	5570	5570	5570	0
10	20230607	193900	400592220	5570	5570	5570	5570	0
11	20230607	193800	400592220	5570	5570	5570	5570	0
12	20230607	193700	400592220	5570	5570	5570	5570	0
13	20230607	193600	400592220	5570	5570	5570	5570	0
14	20230607	193500	400592220	5570	5570	5570	5570	0
15	20230607	193400	400592220	5570	5570	5570	5570	0
16	20230607	193300	400592220	5570	5570	5570	5570	0
17	20230607	193200	400592220	5570	5570	5570	5570	0
18	20230607	193100	400592220	5570	5570	5570	5570	0
19	20230607	193000	400592220	5570	5570	5570	5570	0
20	20230607	192900	400592220	5570	5570	5570	5570	0
21	20230607	192800	400592220	5570	5570	5570	5570	0
22	20230607	192700	400592220	5570	5570	5570	5570	0
23	20230607	192600	400592220	5570	5570	5570	5570	0
24	20230607	192500	400592220	5570	5570	5570	5570	0
25	20230607	192400	400592220	5570	5570	5570	5570	0
26	20230607	192300	400592220	5570	5570	5570	5570	0
27	20230607	192200	400592220	5570	5570	5570	5570	0
28	20230607	192100	400592220	5570	5570	5570	5570	0
29	20230607	192000	400592220	5570	5570	5570	5570	0
30	20230607	191900	400592220	5570	5570	5570	5570	0
31	20230607	191800	400592220	5570	5570	5570	5570	0
32	20230607	191700	400592220	5570	5570	5570	5570	1145
33	20230607	191600	400592220	5570	5570	5570	5570	0
34	20230607	191500	400592220	5570	5570	5570	5570	0
35	20230607	191400	400592220	5570	5570	5570	5570	0
36	20230607	191300	400592220	5570	5570	5570	5570	0
37	20230607	191200	400592220	5570	5570	5570	5570	0
38	20230607	191100	400592220	5570	5570	5570	5570	0
39	20230607	191000	400592220	5570	5570	5570	5570	0
40	20230607	190900	400592220	5570	5570	5570	5570	0
41	20230607	190800	400592220	5570	5570	5570	5570	0
42	20230607	190700	400592220	5570	5570	5570	5570	0
43	20230607	190600	400592220	5570	5570	5570	5570	0
44	20230607	190500	400592220	5570	5570	5570	5570	0
45	20230607	190400	400592220	5570	5570	5570	5570	0
46	20230607	190300	400592220	5570	5570	5570	5570	0
47	20230607	190200	400592220	5570	5570	5570	5570	0
48	20230607	190100	400592220	5570	5570	5570	5570	0
49	20230607	190000	400592220	5570	5570	5570	5570	0
50	20230607	185900	400592220	5570	5570	5570	5570	0
51	20230607	185800	400592220	5570	5570	5570	5570	0
52	20230607	185700	400592220	5570	5570	5570	5570	0
53	20230607	185600	400592220	5570	5570	5570	5570	0
54	20230607	185500	400592220	5570	5570	5570	5570	0
55	20230607	185400	400592220	5570	5570	5570	5570	0
56	20230607	185300	400592220	5570	5570	5570	5570	0
57	20230607	185200	400592220	5570	5570	5570	5570	0
58	20230607	185100	400592220	5570	5570	5570	5570	0
59	20230607	185000	400592220	5570	5570	5570	5570	0
60	20230607	184900	400592220	5570	5570	5570	5570	0
61	20230607	184800	400592220	5570	5570	5570	5570	0
62	20230607	184700	400592220	5570	5570	5570	5570	1145
63	20230607	184600	400592220	5570	5570	5570	5570	0
64	20230607	184500	400592220	5570	5570	5570	5570	0
65	20230607	184400	400592220	5570	5570	5570	5570	0
66	20230607	184300	400592220	5570	5570	5570	5570	0
67	20230607	184200	400592220	5570	5570	5570	5570	0
68	20230607	184100	400592220	5570	5570	5570	5570	0
69	20230607	184000	400592220	5570	5570	5570	5570	0
70	20230607	183900	400592220	5570	5570	5570	5570	0
71	20230607	183800	400592220	5570	5570	5570	5570	0
72	20230607	183700	400592220	5570	5570	5570	5570	0
73	20230607	183600	400592220	5570	5570	5570	5570	0
74	20230607	183500	400592220	5570	5570	5570	5570	0
75	20230607	183400	400592220	5570	5570	5570	5570	0
76	20230607	183300	400592220	5570	5570	5570	5570	0
77	20230607	183200	400592220	5570	5570	5570	5570	0
78	20230607	183100	400592220	5570	5570	5570	5570	0
79	20230607	183000	400592220	5570	5570	5570	5570	0
80	20230607	182900	400592220	5570	5570	5570	5570	0
81	20230607	182800	400592220	5570	5570	5570	5570	0
82	20230607	182700	400592220	5570	5570	5570	5570	0
83	20230607	182600	400592220	5570	5570	5570	5570	0
84	20230607	182500	400592220	5570	5570	5570	5570	0
85	20230607	182400	400592220	5570	5570	5570	5570	0
86	20230607	182300	400592220	5570	5570	5570	5570	0
87	20230607	182200	400592220	5570	5570	5570	5570	0
88	20230607	182100	400592220	5570	5570	5570	5570	0
89	20230607	182000	400592220	5570	5570	5570	5570	0
90	20230607	181900	400592220	5570	5570	5570	5570	0
91	20230607	181800	400592220	5570	5570	5570	5570	0
92	20230607	181700	400592220	5570	5570	5570	5570	1145
93	20230607	181600	400592220	5570	5570	5570	5570	0
94	20230607	181500	400592220	5570	5570	5570	5570	0
95	20230607	181400	400592220	5570	5570	5570	5570	0
96	20230607	181300	400592220	5570	5570	5570	5570	0
97	20230607	181200	400592220	5570	5570	5570	5570	0
98	20230607	181100	400592220	5570	5570	5570	5570	0
99	20230607	181000	400592220	5570	5570	5570	5570	0
100	20230607	180900	400592220	5570	5570	5570	5570	0
101	20230607	180800	400592220	5570	5570	5570	5570	0
102	20230607	180700	400592220	5570	5570	5570	5570	0
103	20230607	180600	400592220	5570	5570	5570	5570	0
104	20230607	180500	400592220	5570	5570	5570	5570	0
105	20230607	180400	400592220	5570	5570	5570	5570	0
106	20230607	180300	400592220	5570	5570	5570	5570	0
107	20230607	180200	400592220	5570	5570	5570	5570	0
108	20230607	180100	400592220	5570	5570	5570	5570	0
109	20230607	180000	400592220	5570	5570	5570	5570	0
110	20230607	175900	400592220	5570	5570	5570	5570	0
111	20230607	175800	400592220	5570	5570	5570	5570	0
112	20230607	175700	400592220	5570	5570	5570	5570	0
113	20230607	175600	400592220	5570	5570	5570	5570	0
114	20230607	175500	400592220	5570	5570	5570	5570	0
115	20230607	175400	400592220	5570	5570	5570	5570	0
116	20230607	175300	400592220	5570	5570	5570	5570	0
117	20230607	175200	400592220	5570	5570	5570	5570	0
118	20230607	175100	400592220	5570	5570	5570	5570	0
119	20230607	175000	400592220	5570	5570	5570	5570	0
120	20230607	174900	400592220	5570	5570	5570	5570	0
121	20230607	174800	400592220	5570	5570	5570	5570	0
122	20230607	174700	400592220	5570	5570	5570	5570	1145
123	20230607	174600	400592220	5570	5570	5570	5570	0
124	20230607	174500	400592220	5570	5570	5570	5570	0
125	20230607	174400	400592220	5570	5570	5570	5570	0
126	20230607	174300	400592220	5570	5570	5570	5570	0
127	20230607	174200	400592220	5570	5570	5570	5570	0
128	20230607	174100	400592220	5570	5570	5570	5570	0
129	20230607	174000	400592220	5570	5570	5570	5570	0
130	20230607	173900	400592220	5570	5570	5570	5570	0
131	20230607	173800	400592220	5570	5570	5570	5570	0
132	20230607	173700	400592220	5570	5570	5570	5570	0
133	20230607	173600	400592220	5570	5570	5570	5570	0
134	20230607	173500	400592220	5570	5570	5570	5570	0
135	20230607	173400	400592220	5570	5570	5570	5570	0
136	20230607	173300	400592220	5570	5570	5570	5570	0
137	20230607	173200	400592220	5570	5570	5570	5570	0
138	20230607	173100	400592220	5570	5570	5570	5570	0
139	20230607	173000	400592220	5570	5570	5570	5570	0
140	20230607	172900	400592220	5570	5570	5570	5570	0
141	20230607	172800	400592220	5570	5570	5570	5570	0
142	20230607	172700	400592220	5570	5570	5570	5570	0
143	20230607	172600	400592220	5570	5570	5570	5570	0
144	20230607	172500	400592220	5570	5570	5570	5570	0
145	20230607	172400	400592220	5570	5570	5570	5570	0
146	20230607	172300	400592220	5570	5570	5570	5570	0
147	20230607	172200	400592220	5570	5570	5570	5570	0
148	20230607	172100	400592220	5570	5570	5570	5570	0
149	20230607	172000	400592220	5570	5570	5570	5570	0
150	20230607	171900	400592220	5570	5570	5570	5570	0
151	20230607	171800	400592220	5570	5570	5570	5570	0
152	20230607	171700	400592220	5570	5570	5570	5570	1145
153	20230607	171600	400592220	5570	5570	5570	5570	0
154	20230607	171500	400592220	5570	5570	5570	5570	0
155	20230607	171400	400592220	5570	5570	5570	5570	0
156	20230607	171300	400592220	5570	5570	5570	5570	0
157	20230607	171200	400592220	5570	5570	5570	5570	0
158	20230607	171100	400592220	5570	5570	5570	5570	0
159	20230607	171000	400592220	5570	5570	5570	5570	0
160	20230607	170900	400592220	5570	5570	5570	5570	0
161	20230607	170800	400592220	5570	5570	5570	5570	0
162	20230607	170700	400592220	5570	5570	5570	5570	0
163	20230607	170600	400592220	5570	5570	5570	5570	0
164	20230607	170500	400592220	5570	5570	5570	5570	0
165	20230607	170400	400592220	5570	5570	5570	5570	0
166	20230607	170300	400592220	5570	5570	5570	5570	0
167	20230607	170200	400592220	5570	5570	5570	5570	0
168	20230607	170100	400592220	5570	5570	5570	5570	0
169	20230607	170000	400592220	5570	5570	5570	5570	0
170	20230607	165900	400592220	5570	5570	5570	5570	0
171	20230607	165800	400592220	5570	5570	5570	5570	0
172	20230607	165700	400592220	5570	5570	5570	5570	0
173	20230607	165600	400592220	5570	5570	5570	5570	0
174	20230607	165500	400592220	5570	5570	5570	5570	0
175	20230607	165400	400592220	5570	5570	5570	5570	0
176	20230607	165300	400592220	5570	5570	5570	5570	0
177	20230607	165200	400592220	5570	5570	5570	5570	0
178	20230607	165100	400592220	5570	5570	5570	5570	0
179	20230607	165000	400592220	5570	5570	5570	5570	0
180	20230607	164900	400592220	5570	5570	5570	5570	0
181	20230607	164800	400592220	5570	5570	5570	5570	0
182	20230607	164700	400592220	5570	5570	5570	5570	1145
183	20230607	164600	400592220	5570	5570	5570	5570	0
184	20230607	164500	400592220	5570	5570	5570	5570	0
185	20230607	164400	400592220	5570	5570	5570	5570	0
186	20230607	164300	400592220	5570	5570	5570	5570	0
187	20230607	164200	400592220	5570	5570	5570	5570	0
188	20230607	164100	400592220	5570	5570	5570	5570	0
189	20230607	164000	400592220	5570	5570	5570	5570	0
190	20230607	163900	400592220	5570	5570	5570	5570	0
191	20230607	163800	400592220	5570	5570	5570	5570	0
192	20230607	163700	400592220	5570	5570	5570	5570	0
193	20230607	163600	400592220	5570	5570	5570	5570	0
194	20230607	163500	400592220	5570	5570	5570	5570	0
195	20230607	163400	400592220	5570	5570	5570	5570	0
196	20230607	163300	400592220	5570	5570	5570	5570	0
197	20230607	163200	400592220	5570	5570	5570	5570	0
198	20230607	163100	400592220	5570	5570	5570	5570	0
199	20230607	163000	400592220	5570	5570	5570	5570	0
200	20230607	162900	400592220	5570	5570	5570	5570	0
201	20230607	162800	400592220	5570	5570	5570	5570	0
202	20230607	162700	400592220	5570	5570	5570	5570	0
203	20230607	162600	400592220	5570	5570	5570	5570	0
204	20230607	162500	400592220	5570	5570	5570	5570	0
205	20230607	162400	400592220	5570	5570	5570	5570	0
206	20230607	162300	400592220	5570	5570	5570	5570	0
207	20230607	162200	400592220	5570	5570	5570	5570	0
208	20230607	162100	400592220	5570	5570	5570	5570	0
209	20230607	162000	400592220	5570	5570	5570	5570	0
210	20230607	161900	400592220	5570	5570	5570	5570	0
211	20230607	161800	400592220	5570	5570	5570	5570	0
212	20230607	161700	400592220	5570	5570	5570	5570	1145
213	20230607	161600	400592220	5570	5570	5570	5570	0
214	20230607	161500	400592220	5570	5570	5570	5570	0
215	20230607	161400	400592220	5570	5570	5570	5570	0
216	20230607	161300	400592220	5570	5570	5570	5570	0
217	20230607	161200	400592220	5570	5570	5570	5570	0
218	20230607	161100	400592220	5570	5570	5570	5570	0
219	20230607	161000	400592220	5570	5570	5570	5570	0
220	20230607	160900	400592220	5570	5570	5570	5570	0
221	20230607	160800	400592220	5570	5570	5570	5570	0
222	20230607	160700	400592220	5570	5570	5570	5570	0
223	20230607	160600	400592220	5570	5570	5570	5570	0
224	20230607	160500	400592220	5570	5570	5570	5570	0
225	20230607	160400	400592220	5570	5570	5570	5570	0
226	20230607	160300	400592220	5570	5570	5570	5570	0
227	20230607	160200	400592220	5570	5570	5570	5570	0
228	20230607	160100	400592220	5570	5570	5570	5570	0
229	20230607	160000	400592220	5570	5570	5570	5570	0
230	20230607	155900	400592220	5570	5570	5570	5570	0
231	20230607	155800	400592220	5570	5570	5570	5570	0
232	20230607	155700	400592220	5570	5570	5570	5570	0
233	20230607	155600	400592220	5570	5570	5570	5570	0
234	20230607	155500	400592220	5570	5570	5570	5570	0
235	20230607	155400	400592220	5570	5570	5570	5570	0
236	20230607	155300	400592220	5570	5570	5570	5570	0
237	20230607	155200	400592220	5570	5570	5570	5570	0
238	20230607	155100	400592220	5570	5570	5570	5570	0
239	20230607	155000	400592220	5570	5570	5570	5570	0
240	20230607	154900	400592220	5570	5570	5570	5570	0
241	20230607	154800	400592220	5570	5570	5570	5570	0
242	20230607	154700	400592220	5570	5570	5570	5570	1145
243	20230607	154600	400592220	5570	5570	5570	5570	0
244	20230607	154500	400592220	5570	5570	5570	5570	0
245	20230607	154400	400592220	5570	5570	5570	5570	0
246	20230607	154300	400592220	5570	5570	5570	5570	0
247	20230607	154200	400592220	5570	5570	5570	5570	0
248	20230607	154100	400592220	5570	5570	5570	5570	0
249	20230607	154000	400592220	5570	5570	5570	5570	0
250	20230607	153900	400592220	5570	5570	5570	5570	0
251	20230607	153800	400592220	5570	5570	5570	5570	0
252	20230607	153700	400592220	5570	5570	5570	5570	0
253	20230607	153600	400592220	5570	5570	5570	5570	0
254	20230607	153500	400592220	5570	5570	5570	5570	0
255	20230607	153400	400592220	5570	5570	5570	5570	0
256	20230607	153300	400592220	5570	5570	5570	5570	0
257	20230607	153200	400592220	5570	5570	5570	5570	0
258	20230607	153100	400592220	5570	5570	5570	5570	0
259	20230607	153000	400592220	5570	5570	5570	5570	1145
260	20230607	152900	394214570	5580	5580	5580	5580	0
261	20230607	152800	394214570	5580	5580	5580	5580	0
262	20230607	152700	394214570	5580	5580	5580	5580	0
263	20230607	152600	394214570	5580	5580	5580	5580	0
264	20230607	152500	394214570	5580	5580	5580	5580	0
265	20230607	152400	394214570	5580	5580	5580	5580	0
266	20230607	152300	394214570	5580	5580	5580	5580	0
267	20230607	152200	394214570	5580	5580	5580	5580	0
268	20230607	152100	394214570	5580	5580	5580	5580	0
269	20230607	152000	394214570	5580	5580	5580	5580	0
270	20230607	151900	394214570	5580	5550	5580	5550	5
271	20230607	151800	394186790	5580	5580	5580	5580	1
272	20230607	151700	394181210	5570	5540	5580	5540	22
273	20230607	151600	394058690	5580	5570	5580	5570	11
274	20230607	151500	393997410	5550	5550	5550	5550	18
275	20230607	151400	393897510	5540	5540	5540	5540	10
276	20230607	151300	393842110	5540	5540	5540	5540	0
277	20230607	151200	393842110	5540	5540	5540	5540	54
278	20230607	151100	393542950	5540	5540	5540	5540	1
279	20230607	151000	393537410	5570	5570	5570	5570	3
280	20230607	150900	393520700	5570	5570	5570	5570	7
281	20230607	150800	393481710	5570	5570	5570	5570	0
282	20230607	150700	393481710	5570	5570	5570	5570	6
283	20230607	150600	393448290	5570	5570	5570	5570	100
284	20230607	150500	392891290	5580	5580	5580	5580	0
285	20230607	150400	392891290	5580	5580	5580	5580	0
286	20230607	150300	392891290	5580	5580	5580	5580	0
287	20230607	150200	392891290	5580	5540	5580	5540	2
288	20230607	150100	392880170	5580	5580	5580	5580	0
289	20230607	150000	392880170	5580	5580	5580	5580	0
290	20230607	145900	392880170	5580	5570	5580	5570	21
291	20230607	145800	392763190	5580	5540	5580	5540	80
292	20230607	145700	392319950	5540	5560	5580	5540	181
293	20230607	145600	391310880	5560	5550	5560	5540	152
294	20230607	145500	390468580	5550	5550	5550	5550	5
295	20230607	145400	390440830	5540	5540	5540	5540	0
296	20230607	145300	390440830	5540	5540	5540	5540	138
297	20230607	145200	389676310	5550	5550	5550	5550	18
298	20230607	145100	389576410	5550	5550	5550	5550	2
299	20230607	145000	389565310	5540	5540	5540	5540	156
300	20230607	144900	388701070	5550	5550	5550	5550	0
301	20230607	144800	388701070	5550	5540	5550	5540	157
302	20230607	144700	387831280	5540	5540	5540	5540	0
303	20230607	144600	387831280	5540	5540	5540	5540	0
304	20230607	144500	387831280	5540	5540	5540	5540	79
305	20230607	144400	387393620	5540	5540	5540	5540	0
306	20230607	144300	387393620	5540	5550	5550	5540	146
307	20230607	144200	386584580	5550	5560	5560	5550	11
308	20230607	144100	386523520	5540	5540	5540	5540	0
309	20230607	144000	386523520	5540	5550	5550	5540	131
310	20230607	143900	385797450	5550	5550	5550	5550	25
311	20230607	143800	385658700	5540	5540	5540	5540	111
312	20230607	143700	385043760	5550	5550	5550	5550	33
313	20230607	143600	384860610	5550	5560	5560	5550	14
314	20230607	143500	384782900	5540	5550	5550	5540	123
315	20230607	143400	384101050	5540	5550	5550	5540	37
316	20230607	143300	383895740	5550	5550	5550	5550	1
317	20230607	143200	383890190	5540	5550	5550	5540	155
318	20230607	143100	383031150	5550	5550	5550	5550	1
319	20230607	143000	383025600	5540	5540	5540	5540	0
320	20230607	142900	383025600	5540	5550	5550	5540	136
321	20230607	142800	382271930	5540	5550	5550	5540	156
322	20230607	142700	381407490	5560	5560	5560	5560	2
323	20230607	142600	381396370	5560	5550	5560	5540	158
324	20230607	142500	380521000	5560	5560	5560	5560	0
325	20230607	142400	380521000	5560	5560	5560	5560	1
326	20230607	142300	380515440	5540	5550	5550	5540	129
327	20230607	142200	379800750	5550	5550	5550	5550	28
328	20230607	142100	379645350	5560	5560	5560	5560	95
329	20230607	142000	379117150	5560	5550	5560	5550	279
330	20230607	141900	377567910	5550	5550	5550	5550	1
331	20230607	141800	377562360	5550	5550	5550	5550	78
332	20230607	141700	377129460	5550	5550	5550	5550	100
333	20230607	141600	376574460	5550	5550	5550	5550	78
334	20230607	141500	376141560	5550	5550	5550	5550	88
335	20230607	141400	375653160	5560	5560	5560	5560	1
336	20230607	141300	375647600	5550	5550	5550	5550	2078
337	20230607	141200	364114700	5550	5560	5560	5550	79
338	20230607	141100	363676240	5560	5560	5560	5560	127
339	20230607	141000	362970120	5560	5560	5560	5560	0
340	20230607	140900	362970120	5560	5560	5560	5560	78
341	20230607	140800	362536440	5560	5560	5560	5560	78
342	20230607	140700	362102760	5560	5560	5560	5560	0
343	20230607	140600	362102760	5560	5560	5560	5560	78
344	20230607	140500	361669080	5560	5570	5570	5560	96
345	20230607	140400	361135140	5570	5560	5570	5560	3072
346	20230607	140300	344054100	5560	5560	5560	5560	78
347	20230607	140200	343620420	5560	5560	5560	5560	78
348	20230607	140100	343186740	5560	5560	5560	5560	78
349	20230607	140000	342753060	5560	5560	5560	5560	1
350	20230607	135900	342747500	5560	5560	5560	5560	79
351	20230607	135800	342308260	5560	5560	5560	5560	78
352	20230607	135700	341874580	5560	5560	5560	5560	0
353	20230607	135600	341874580	5560	5560	5560	5560	78
354	20230607	135500	341440900	5560	5570	5570	5560	112
355	20230607	135400	340817840	5570	5560	5570	5560	89
356	20230607	135300	340322890	5560	5560	5560	5560	0
357	20230607	135200	340322890	5560	5560	5560	5560	729
358	20230607	135100	336269650	5550	5550	5550	5550	78
359	20230607	135000	335836750	5550	5550	5550	5550	0
360	20230607	134900	335836750	5550	5550	5550	5550	78
361	20230607	134800	335403850	5560	5550	5560	5550	96
362	20230607	134700	334870880	5550	5550	5550	5550	0
363	20230607	134600	334870880	5550	5560	5560	5550	375
364	20230607	134500	332786660	5550	5550	5550	5550	78
365	20230607	134400	332353760	5550	5550	5550	5550	78
366	20230607	134300	331920860	5550	5550	5550	5550	500
367	20230607	134200	329145860	5550	5550	5550	5550	78
368	20230607	134100	328712960	5550	5550	5560	5550	130
369	20230607	134000	327990950	5550	5550	5550	5550	0
370	20230607	133900	327990950	5550	5550	5550	5550	1041
371	20230607	133800	322213400	5550	5560	5560	5550	372
372	20230607	133700	320145860	5560	5560	5560	5560	0
373	20230607	133600	320145860	5560	5560	5560	5560	79
374	20230607	133500	319706620	5560	5560	5560	5560	78
375	20230607	133400	319272940	5560	5560	5560	5560	78
376	20230607	133300	318839260	5570	5570	5570	5570	1
377	20230607	133200	318833690	5560	5570	5570	5560	79
378	20230607	133100	318394440	5560	5560	5560	5560	78
379	20230607	133000	317960760	5560	5560	5560	5560	0
380	20230607	132900	317960760	5560	5560	5560	5560	78
381	20230607	132800	317527080	5560	5560	5560	5560	78
382	20230607	132700	317093400	5560	5560	5560	5560	78
383	20230607	132600	316659720	5560	5560	5560	5560	0
384	20230607	132500	316659720	5560	5560	5560	5560	79
385	20230607	132400	316220480	5560	5560	5560	5560	178
386	20230607	132300	315230800	5560	5560	5560	5560	100
387	20230607	132200	314674800	5560	5560	5560	5560	78
388	20230607	132100	314241120	5560	5560	5560	5560	78
389	20230607	132000	313807440	5570	5570	5570	5570	1
390	20230607	131900	313801870	5560	5560	5560	5560	78
391	20230607	131800	313368190	5560	5560	5560	5560	78
392	20230607	131700	312934510	5560	5560	5560	5560	78
393	20230607	131600	312500830	5560	5560	5560	5560	0
394	20230607	131500	312500830	5560	5560	5560	5560	78
395	20230607	131400	312067150	5570	5560	5570	5560	80
396	20230607	131300	311622340	5570	5570	5570	5570	0
397	20230607	131200	311622340	5570	5570	5570	5570	138
398	20230607	131100	310853680	5570	5560	5570	5560	140
399	20230607	131000	310074660	5560	5560	5560	5560	0
400	20230607	130900	310074660	5560	5560	5560	5560	98
401	20230607	130800	309529780	5560	5560	5560	5560	81
402	20230607	130700	309079420	5560	5560	5560	5560	85
403	20230607	130600	308606820	5570	5560	5570	5560	16
404	20230607	130500	308517760	5560	5570	5570	5560	92
405	20230607	130400	308006140	5580	5560	5580	5560	80
406	20230607	130300	307561300	5570	5570	5570	5570	1
407	20230607	130200	307555730	5560	5560	5560	5560	79
408	20230607	130100	307116490	5570	5570	5570	5560	88
409	20230607	130000	306627110	5560	5560	5560	5560	78
410	20230607	125900	306193430	5560	5560	5560	5560	0
411	20230607	125800	306193430	5560	5560	5560	5560	78
412	20230607	125700	305759750	5560	5560	5560	5560	165
413	20230607	125600	304842350	5560	5560	5570	5560	325
414	20230607	125500	303035270	5570	5570	5570	5570	0
415	20230607	125400	303035270	5570	5560	5570	5560	180
416	20230607	125300	302034270	5560	5560	5560	5560	3
417	20230607	125200	302017590	5580	5560	5580	5560	48
418	20230607	125100	301750690	5560	5560	5560	5560	32
419	20230607	125000	301572770	5550	5550	5550	5550	140
420	20230607	124900	300795770	5560	5560	5560	5560	15
421	20230607	124800	300712370	5560	5560	5560	5560	1
422	20230607	124700	300706810	5550	5550	5550	5550	156
423	20230607	124600	299841010	5550	5550	5550	5550	114
424	20230607	124500	299208310	5550	5540	5550	5540	1452
425	20230607	124400	291150010	5540	5540	5540	5540	78
426	20230607	124300	290717890	5540	5540	5540	5540	0
427	20230607	124200	290717890	5540	5550	5550	5540	79
428	20230607	124100	290280220	5540	5550	5550	5540	88
429	20230607	124000	289792600	5540	5540	5540	5540	79
430	20230607	123900	289354940	5540	5540	5540	5540	0
431	20230607	123800	289354940	5540	5550	5550	5540	79
432	20230607	123700	288917270	5540	5540	5540	5540	78
433	20230607	123600	288485150	5540	5540	5540	5540	0
434	20230607	123500	288485150	5540	5550	5550	5540	179
435	20230607	123400	287492480	5550	5540	5550	5540	79
436	20230607	123300	287054810	5550	5540	5550	5540	179
437	20230607	123200	286062140	5550	5550	5550	5550	1
438	20230607	123100	286056590	5540	5550	5550	5540	82
439	20230607	123000	285602300	5540	5540	5540	5540	83
440	20230607	122900	285142480	5540	5540	5540	5540	0
441	20230607	122800	285142480	5540	5540	5540	5540	79
442	20230607	122700	284704820	5540	5540	5540	5540	84
443	20230607	122600	284239460	5540	5540	5540	5540	5
444	20230607	122500	284211760	5540	5540	5540	5540	78
445	20230607	122400	283779640	5540	5540	5540	5540	78
446	20230607	122300	283347520	5540	5540	5540	5540	78
447	20230607	122200	282915400	5540	5540	5540	5540	6
448	20230607	122100	282882160	5540	5540	5540	5540	97
449	20230607	122000	282344780	5540	5540	5540	5540	78
450	20230607	121900	281912660	5540	5540	5540	5540	372
451	20230607	121800	279851780	5530	5530	5530	5530	96
452	20230607	121700	279320900	5540	5540	5540	5540	513
453	20230607	121600	276478880	5540	5540	5540	5540	8
454	20230607	121500	276434560	5540	5540	5540	5540	78
455	20230607	121400	276002440	5540	5540	5540	5540	159
456	20230607	121300	275121580	5540	5540	5540	5540	78
457	20230607	121200	274689460	5540	5540	5540	5540	0
458	20230607	121100	274689460	5540	5540	5540	5540	78
459	20230607	121000	274257340	5540	5540	5540	5540	78
460	20230607	120900	273825220	5550	5550	5550	5550	997
461	20230607	120800	268291870	5540	5550	5550	5540	148
462	20230607	120700	267471250	5540	5540	5540	5540	78
463	20230607	120600	267039130	5540	5540	5540	5540	0
464	20230607	120500	267039130	5540	5540	5540	5540	79
465	20230607	120400	266601470	5540	5540	5540	5540	78
466	20230607	120300	266169350	5540	5540	5540	5540	78
467	20230607	120200	265737230	5540	5540	5540	5540	10
468	20230607	120100	265681830	5540	5550	5550	5540	108
469	20230607	120000	265083210	5530	5530	5530	5530	156
470	20230607	115900	264220530	5530	5530	5530	5530	0
471	20230607	115800	264220530	5530	5530	5530	5530	0
472	20230607	115700	264220530	5530	5540	5540	5530	155
473	20230607	115600	263362880	5540	5540	5540	5540	1
474	20230607	115500	263357340	5530	5530	5530	5530	1
475	20230607	115400	263351810	5530	5540	5540	5530	156
476	20230607	115300	262489080	5540	5540	5540	5540	1
477	20230607	115200	262483540	5540	5540	5540	5540	8
478	20230607	115100	262439220	5530	5530	5530	5530	78
479	20230607	115000	262007880	5530	5530	5540	5530	90
480	20230607	114900	261510160	5530	5530	5530	5530	0
481	20230607	114800	261510160	5530	5530	5530	5530	84
482	20230607	114700	261045640	5540	5540	5540	5540	72
483	20230607	114600	260646760	5530	5530	5530	5530	156
484	20230607	114500	259784080	5530	5530	5530	5530	0
485	20230607	114400	259784080	5530	5530	5530	5530	0
486	20230607	114300	259784080	5530	5530	5530	5530	146
487	20230607	114200	258976700	5540	5540	5540	5540	0
488	20230607	114100	258976700	5540	5540	5540	5540	11
489	20230607	114000	258915760	5540	5540	5540	5540	391
490	20230607	113900	256749620	5530	5530	5530	5530	0
491	20230607	113800	256749620	5530	5530	5530	5530	82
492	20230607	113700	256296160	5530	5530	5530	5530	78
493	20230607	113600	255864820	5530	5540	5540	5530	84
494	20230607	113500	255400240	5540	5540	5540	5540	0
495	20230607	113400	255400240	5540	5550	5550	5540	100
496	20230607	113300	254846220	5540	5540	5540	5540	78
497	20230607	113200	254414100	5550	5550	5550	5550	13
498	20230607	113100	254341950	5540	5550	5550	5540	80
499	20230607	113000	253898740	5550	5540	5550	5540	80
500	20230607	112900	253455520	5550	5540	5550	5540	80
501	20230607	112800	253012300	5540	5540	5540	5540	0
502	20230607	112700	253012300	5540	5550	5550	5540	178
503	20230607	112600	252025180	5550	5540	5550	5540	80
504	20230607	112500	251581960	5540	5540	5540	5540	77
505	20230607	112400	251155380	5540	5550	5550	5540	3
506	20230607	112300	251138750	5550	5540	5550	5540	79
507	20230607	112200	250701080	5550	5530	5550	5530	189
508	20230607	112100	249655030	5530	5540	5540	5530	96
509	20230607	112000	249123970	5530	5540	5540	5530	80
510	20230607	111900	248681560	5540	5530	5540	5530	209
511	20230607	111800	247524480	5540	5540	5540	5540	1
512	20230607	111700	247518940	5530	5530	5530	5530	104
513	20230607	111600	246943820	5530	5530	5530	5530	78
514	20230607	111500	246512480	5540	5540	5540	5540	2
515	20230607	111400	246501400	5520	5520	5520	5520	126
516	20230607	111300	245805880	5530	5540	5540	5520	172
517	20230607	111200	244855980	5530	5530	5530	5530	2
518	20230607	111100	244844920	5520	5520	5520	5520	234
519	20230607	111000	243553240	5530	5530	5530	5530	3
520	20230607	110900	243536650	5530	5530	5530	5530	20
521	20230607	110800	243426050	5540	5540	5540	5540	250
522	20230607	110700	242041050	5540	5530	5540	5530	140
523	20230607	110600	241266280	5540	5520	5540	5520	157
524	20230607	110500	240399620	5550	5550	5550	5550	0
525	20230607	110400	240399620	5550	5530	5550	5530	704
526	20230607	110300	236504440	5530	5530	5530	5530	27
527	20230607	110200	236355130	5540	5520	5540	5520	107
528	20230607	110100	235764470	5530	5530	5530	5530	50
529	20230607	110000	235487970	5530	5530	5530	5530	261
530	20230607	105900	234044640	5540	5520	5540	5520	177
531	20230607	105800	233067360	5530	5530	5530	5530	2
532	20230607	105700	233056300	5540	5520	5540	5520	702
533	20230607	105600	229181220	5540	5520	5540	5520	161
534	20230607	105500	228292460	5520	5520	5520	5520	1
535	20230607	105400	228286940	5550	5540	5550	5540	104
536	20230607	105300	227710760	5540	5520	5540	5520	289
537	20230607	105200	226114810	5530	5530	5530	5530	7
538	20230607	105100	226076100	5550	5550	5550	5550	2
539	20230607	105000	226065000	5530	5530	5530	5530	500
540	20230607	104900	223300000	5530	5530	5530	5530	156
541	20230607	104800	222437320	5530	5530	5530	5530	0
542	20230607	104700	222437320	5530	5540	5540	5530	5360
543	20230607	104600	192743690	5540	5550	5550	5540	7
544	20230607	104500	192704890	5550	5550	5550	5550	0
545	20230607	104400	192704890	5550	5550	5550	5550	400
546	20230607	104300	190484890	5560	5560	5560	5560	1
547	20230607	104200	190479330	5540	5540	5560	5540	796
548	20230607	104100	186069440	5540	5540	5540	5540	88
549	20230607	104000	185581920	5540	5540	5540	5540	0
550	20230607	103900	185581920	5540	5540	5540	5540	156
551	20230607	103800	184717680	5540	5540	5540	5540	0
552	20230607	103700	184717680	5540	5540	5540	5540	0
553	20230607	103600	184717680	5540	5540	5540	5540	107
554	20230607	103500	184124900	5550	5550	5550	5550	50
555	20230607	103400	183847400	5560	5550	5560	5550	102
556	20230607	103300	183281280	5560	5540	5560	5540	161
557	20230607	103200	182389240	5550	5550	5550	5550	2
558	20230607	103100	182378140	5540	5540	5540	5540	96
559	20230607	103000	181846300	5540	5540	5540	5540	60
560	20230607	102900	181513900	5570	5570	5570	5570	2
561	20230607	102800	181502760	5580	5550	5580	5550	204
562	20230607	102700	180368060	5540	5550	5570	5540	113
563	20230607	102600	179741860	5530	5530	5530	5530	316
564	20230607	102500	177994380	5540	5540	5540	5540	20
565	20230607	102400	177883580	5570	5570	5570	5570	0
566	20230607	102300	177883580	5570	5540	5570	5540	155
567	20230607	102200	177023900	5540	5540	5540	5540	15
568	20230607	102100	176940800	5540	5540	5540	5540	78
569	20230607	102000	176508680	5550	5540	5550	5540	67
570	20230607	101900	176137480	5540	5530	5540	5530	25
571	20230607	101800	175999100	5530	5530	5530	5530	130
572	20230607	101700	175280200	5530	5540	5540	5530	156
573	20230607	101600	174417500	5530	5530	5530	5530	500
574	20230607	101500	171652500	5550	5530	5550	5530	188
575	20230607	101400	170612820	5530	5530	5530	5530	0
576	20230607	101300	170612820	5530	5530	5530	5530	0
577	20230607	101200	170612820	5530	5530	5530	5530	644
578	20230607	101100	167051500	5540	5540	5540	5540	13
579	20230607	101000	166979480	5550	5550	5550	5550	24
580	20230607	100900	166846280	5550	5550	5550	5530	1045
581	20230607	100800	161057060	5550	5550	5550	5550	4
582	20230607	100700	161034860	5570	5570	5570	5570	0
583	20230607	100600	161034860	5570	5540	5570	5540	179
584	20230607	100500	160043000	5560	5560	5560	5560	78
585	20230607	100400	159609320	5560	5560	5560	5540	413
586	20230607	100300	157319980	5560	5570	5570	5550	140
587	20230607	100200	156541920	5580	5580	5580	5580	0
588	20230607	100100	156541920	5580	5550	5580	5550	8
589	20230607	100000	156497330	5550	5560	5560	5550	171
590	20230607	095900	155547860	5560	5570	5570	5560	51
591	20230607	095800	155264100	5570	5570	5570	5570	13
592	20230607	095700	155191690	5580	5560	5580	5560	158
593	20230607	095600	154312930	5560	5560	5560	5560	12
594	20230607	095500	154246210	5580	5580	5580	5580	2
595	20230607	095400	154235050	5570	5570	5570	5570	10
596	20230607	095300	154179350	5580	5550	5580	5550	166
597	20230607	095200	153257800	5570	5570	5570	5570	1
598	20230607	095100	153252230	5580	5550	5580	5550	32
599	20230607	095000	153074350	5550	5550	5550	5550	141
600	20230607	094900	152291800	5550	5560	5570	5550	88
601	20230607	094800	151803160	5560	5560	5560	5560	1
602	20230607	094700	151797600	5610	5550	5610	5540	195
603	20230607	094600	150716390	5550	5550	5560	5540	126
604	20230607	094500	150017770	5550	5550	5550	5550	57
605	20230607	094400	149701420	5580	5530	5580	5530	2304
606	20230607	094300	136951340	5540	5590	5590	5540	4396
607	20230607	094200	112588250	5570	5560	5690	5560	6764
608	20230607	094100	74422720	5550	5550	5550	5550	0
609	20230607	094000	74422720	5550	5560	5560	5540	179
610	20230607	093900	73428280	5540	5540	5540	5540	156
611	20230607	093800	72564040	5540	5550	5550	5540	6
612	20230607	093700	72530790	5560	5560	5560	5560	4
613	20230607	093600	72508550	5540	5540	5540	5540	78
614	20230607	093500	72076430	5550	5530	5550	5530	166
615	20230607	093400	71157390	5540	5540	5540	5540	1
616	20230607	093300	71151850	5540	5540	5550	5540	73
617	20230607	093200	70747360	5540	5530	5540	5530	145
618	20230607	093100	69944970	5530	5530	5540	5530	200
619	20230607	093000	68838870	5530	5540	5540	5530	119
620	20230607	092900	68179620	5540	5550	5550	5540	157
621	20230607	092800	67309830	5550	5550	5550	5550	56
622	20230607	092700	66999030	5550	5550	5550	5550	27
623	20230607	092600	66849180	5550	5550	5550	5550	122
624	20230607	092500	66172080	5570	5570	5570	5570	0
625	20230607	092400	66172080	5570	5540	5570	5540	598
626	20230607	092300	62845000	5540	5570	5570	5540	9
627	20230607	092200	62794990	5570	5590	5590	5490	7152
628	20230607	092100	23203400	5590	5600	5600	5590	80
629	20230607	092000	22756190	5590	5600	5600	5590	2
630	20230607	091900	22745000	5590	5590	5590	5590	105
631	20230607	091800	22158050	5590	5590	5590	5590	51
632	20230607	091700	21872960	5580	5580	5580	5580	214
633	20230607	091600	20678840	5580	5570	5580	5570	204
634	20230607	091500	19541310	5580	5580	5580	5580	34
635	20230607	091400	19351590	5580	5580	5580	5580	155
636	20230607	091300	18486690	5580	5560	5580	5560	34
637	20230607	091200	18297290	5560	5560	5560	5560	24
638	20230607	091100	18163850	5580	5580	5580	5560	355
639	20230607	091000	16186200	5590	5590	5590	5580	113
640	20230607	090900	15555640	5580	5580	5580	5580	11
641	20230607	090800	15494260	5570	5570	5570	5570	191
642	20230607	090700	14430390	5570	5580	5580	5570	232
643	20230607	090600	13136150	5590	5590	5590	5590	6
644	20230607	090500	13102610	5580	5590	5590	5580	89
645	20230607	090400	12605980	5570	5570	5570	5570	179
646	20230607	090300	11608950	5620	5600	5620	5600	100
647	20230607	090200	11046980	5630	5630	5630	5620	241
648	20230607	090100	9690800	5630	5610	5690	5570	616
649	20230607	090000	6213340	5580	5540	5580	5540	1120