KissMeData/237820/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210000	521936320	5390	5390	5390	5390	475
3	20230607	205900	521936320	5390	5390	5390	5390	0
4	20230607	205800	521936320	5390	5390	5390	5390	0
5	20230607	205700	521936320	5390	5390	5390	5390	0
6	20230607	205600	521936320	5390	5390	5390	5390	0
7	20230607	205500	521936320	5390	5390	5390	5390	0
8	20230607	205400	521936320	5390	5390	5390	5390	0
9	20230607	205300	521936320	5390	5390	5390	5390	0
10	20230607	205200	521936320	5390	5390	5390	5390	0
11	20230607	205100	521936320	5390	5390	5390	5390	0
12	20230607	205000	521936320	5390	5390	5390	5390	0
13	20230607	204900	521936320	5390	5390	5390	5390	0
14	20230607	204800	521936320	5390	5390	5390	5390	0
15	20230607	204700	521936320	5390	5390	5390	5390	0
16	20230607	204600	521936320	5390	5390	5390	5390	0
17	20230607	204500	521936320	5390	5390	5390	5390	0
18	20230607	204400	521936320	5390	5390	5390	5390	0
19	20230607	204300	521936320	5390	5390	5390	5390	0
20	20230607	204200	521936320	5390	5390	5390	5390	0
21	20230607	204100	521936320	5390	5390	5390	5390	0
22	20230607	204000	521936320	5390	5390	5390	5390	0
23	20230607	203900	521936320	5390	5390	5390	5390	0
24	20230607	203800	521936320	5390	5390	5390	5390	0
25	20230607	203700	521936320	5390	5390	5390	5390	0
26	20230607	203600	521936320	5390	5390	5390	5390	0
27	20230607	203500	521936320	5390	5390	5390	5390	0
28	20230607	203400	521936320	5390	5390	5390	5390	0
29	20230607	203300	521936320	5390	5390	5390	5390	0
30	20230607	203200	521936320	5390	5390	5390	5390	0
31	20230607	203100	521936320	5390	5390	5390	5390	0
32	20230607	203000	521936320	5390	5390	5390	5390	475
33	20230607	202900	521936320	5390	5390	5390	5390	0
34	20230607	202800	521936320	5390	5390	5390	5390	0
35	20230607	202700	521936320	5390	5390	5390	5390	0
36	20230607	202600	521936320	5390	5390	5390	5390	0
37	20230607	202500	521936320	5390	5390	5390	5390	0
38	20230607	202400	521936320	5390	5390	5390	5390	0
39	20230607	202300	521936320	5390	5390	5390	5390	0
40	20230607	202200	521936320	5390	5390	5390	5390	0
41	20230607	202100	521936320	5390	5390	5390	5390	0
42	20230607	202000	521936320	5390	5390	5390	5390	0
43	20230607	201900	521936320	5390	5390	5390	5390	0
44	20230607	201800	521936320	5390	5390	5390	5390	0
45	20230607	201700	521936320	5390	5390	5390	5390	0
46	20230607	201600	521936320	5390	5390	5390	5390	0
47	20230607	201500	521936320	5390	5390	5390	5390	0
48	20230607	201400	521936320	5390	5390	5390	5390	0
49	20230607	201300	521936320	5390	5390	5390	5390	0
50	20230607	201200	521936320	5390	5390	5390	5390	0
51	20230607	201100	521936320	5390	5390	5390	5390	0
52	20230607	201000	521936320	5390	5390	5390	5390	0
53	20230607	200900	521936320	5390	5390	5390	5390	0
54	20230607	200800	521936320	5390	5390	5390	5390	0
55	20230607	200700	521936320	5390	5390	5390	5390	0
56	20230607	200600	521936320	5390	5390	5390	5390	0
57	20230607	200500	521936320	5390	5390	5390	5390	0
58	20230607	200400	521936320	5390	5390	5390	5390	0
59	20230607	200300	521936320	5390	5390	5390	5390	0
60	20230607	200200	521936320	5390	5390	5390	5390	0
61	20230607	200100	521936320	5390	5390	5390	5390	0
62	20230607	200000	521936320	5390	5390	5390	5390	475
63	20230607	195900	521936320	5390	5390	5390	5390	0
64	20230607	195800	521936320	5390	5390	5390	5390	0
65	20230607	195700	521936320	5390	5390	5390	5390	0
66	20230607	195600	521936320	5390	5390	5390	5390	0
67	20230607	195500	521936320	5390	5390	5390	5390	0
68	20230607	195400	521936320	5390	5390	5390	5390	0
69	20230607	195300	521936320	5390	5390	5390	5390	0
70	20230607	195200	521936320	5390	5390	5390	5390	0
71	20230607	195100	521936320	5390	5390	5390	5390	0
72	20230607	195000	521936320	5390	5390	5390	5390	0
73	20230607	194900	521936320	5390	5390	5390	5390	0
74	20230607	194800	521936320	5390	5390	5390	5390	0
75	20230607	194700	521936320	5390	5390	5390	5390	0
76	20230607	194600	521936320	5390	5390	5390	5390	0
77	20230607	194500	521936320	5390	5390	5390	5390	0
78	20230607	194400	521936320	5390	5390	5390	5390	0
79	20230607	194300	521936320	5390	5390	5390	5390	0
80	20230607	194200	521936320	5390	5390	5390	5390	0
81	20230607	194100	521936320	5390	5390	5390	5390	0
82	20230607	194000	521936320	5390	5390	5390	5390	0
83	20230607	193900	521936320	5390	5390	5390	5390	0
84	20230607	193800	521936320	5390	5390	5390	5390	0
85	20230607	193700	521936320	5390	5390	5390	5390	0
86	20230607	193600	521936320	5390	5390	5390	5390	0
87	20230607	193500	521936320	5390	5390	5390	5390	0
88	20230607	193400	521936320	5390	5390	5390	5390	0
89	20230607	193300	521936320	5390	5390	5390	5390	0
90	20230607	193200	521936320	5390	5390	5390	5390	0
91	20230607	193100	521936320	5390	5390	5390	5390	0
92	20230607	193000	521936320	5390	5390	5390	5390	475
93	20230607	192900	521936320	5390	5390	5390	5390	0
94	20230607	192800	521936320	5390	5390	5390	5390	0
95	20230607	192700	521936320	5390	5390	5390	5390	0
96	20230607	192600	521936320	5390	5390	5390	5390	0
97	20230607	192500	521936320	5390	5390	5390	5390	0
98	20230607	192400	521936320	5390	5390	5390	5390	0
99	20230607	192300	521936320	5390	5390	5390	5390	0
100	20230607	192200	521936320	5390	5390	5390	5390	0
101	20230607	192100	521936320	5390	5390	5390	5390	0
102	20230607	192000	521936320	5390	5390	5390	5390	0
103	20230607	191900	521936320	5390	5390	5390	5390	0
104	20230607	191800	521936320	5390	5390	5390	5390	0
105	20230607	191700	521936320	5390	5390	5390	5390	0
106	20230607	191600	521936320	5390	5390	5390	5390	0
107	20230607	191500	521936320	5390	5390	5390	5390	0
108	20230607	191400	521936320	5390	5390	5390	5390	0
109	20230607	191300	521936320	5390	5390	5390	5390	0
110	20230607	191200	521936320	5390	5390	5390	5390	0
111	20230607	191100	521936320	5390	5390	5390	5390	0
112	20230607	191000	521936320	5390	5390	5390	5390	0
113	20230607	190900	521936320	5390	5390	5390	5390	0
114	20230607	190800	521936320	5390	5390	5390	5390	0
115	20230607	190700	521936320	5390	5390	5390	5390	0
116	20230607	190600	521936320	5390	5390	5390	5390	0
117	20230607	190500	521936320	5390	5390	5390	5390	0
118	20230607	190400	521936320	5390	5390	5390	5390	0
119	20230607	190300	521936320	5390	5390	5390	5390	0
120	20230607	190200	521936320	5390	5390	5390	5390	0
121	20230607	190100	521936320	5390	5390	5390	5390	0
122	20230607	190000	521936320	5390	5390	5390	5390	475
123	20230607	185900	521936320	5390	5390	5390	5390	0
124	20230607	185800	521936320	5390	5390	5390	5390	0
125	20230607	185700	521936320	5390	5390	5390	5390	0
126	20230607	185600	521936320	5390	5390	5390	5390	0
127	20230607	185500	521936320	5390	5390	5390	5390	0
128	20230607	185400	521936320	5390	5390	5390	5390	0
129	20230607	185300	521936320	5390	5390	5390	5390	0
130	20230607	185200	521936320	5390	5390	5390	5390	0
131	20230607	185100	521936320	5390	5390	5390	5390	0
132	20230607	185000	521936320	5390	5390	5390	5390	0
133	20230607	184900	521936320	5390	5390	5390	5390	0
134	20230607	184800	521936320	5390	5390	5390	5390	0
135	20230607	184700	521936320	5390	5390	5390	5390	0
136	20230607	184600	521936320	5390	5390	5390	5390	0
137	20230607	184500	521936320	5390	5390	5390	5390	0
138	20230607	184400	521936320	5390	5390	5390	5390	0
139	20230607	184300	521936320	5390	5390	5390	5390	0
140	20230607	184200	521936320	5390	5390	5390	5390	0
141	20230607	184100	521936320	5390	5390	5390	5390	0
142	20230607	184000	521936320	5390	5390	5390	5390	0
143	20230607	183900	521936320	5390	5390	5390	5390	0
144	20230607	183800	521936320	5390	5390	5390	5390	0
145	20230607	183700	521936320	5390	5390	5390	5390	0
146	20230607	183600	521936320	5390	5390	5390	5390	0
147	20230607	183500	521936320	5390	5390	5390	5390	0
148	20230607	183400	521936320	5390	5390	5390	5390	0
149	20230607	183300	521936320	5390	5390	5390	5390	0
150	20230607	183200	521936320	5390	5390	5390	5390	0
151	20230607	183100	521936320	5390	5390	5390	5390	0
152	20230607	183000	521936320	5390	5390	5390	5390	475
153	20230607	182900	521936320	5390	5390	5390	5390	0
154	20230607	182800	521936320	5390	5390	5390	5390	0
155	20230607	182700	521936320	5390	5390	5390	5390	0
156	20230607	182600	521936320	5390	5390	5390	5390	0
157	20230607	182500	521936320	5390	5390	5390	5390	0
158	20230607	182400	521936320	5390	5390	5390	5390	0
159	20230607	182300	521936320	5390	5390	5390	5390	0
160	20230607	182200	521936320	5390	5390	5390	5390	0
161	20230607	182100	521936320	5390	5390	5390	5390	0
162	20230607	182000	521936320	5390	5390	5390	5390	0
163	20230607	181900	521936320	5390	5390	5390	5390	0
164	20230607	181800	521936320	5390	5390	5390	5390	0
165	20230607	181700	521936320	5390	5390	5390	5390	0
166	20230607	181600	521936320	5390	5390	5390	5390	0
167	20230607	181500	521936320	5390	5390	5390	5390	0
168	20230607	181400	521936320	5390	5390	5390	5390	0
169	20230607	181300	521936320	5390	5390	5390	5390	0
170	20230607	181200	521936320	5390	5390	5390	5390	0
171	20230607	181100	521936320	5390	5390	5390	5390	0
172	20230607	181000	521936320	5390	5390	5390	5390	0
173	20230607	180900	521936320	5390	5390	5390	5390	0
174	20230607	180800	521936320	5390	5390	5390	5390	0
175	20230607	180700	521936320	5390	5390	5390	5390	0
176	20230607	180600	521936320	5390	5390	5390	5390	0
177	20230607	180500	521936320	5390	5390	5390	5390	0
178	20230607	180400	521936320	5390	5390	5390	5390	0
179	20230607	180300	521936320	5390	5390	5390	5390	0
180	20230607	180200	521936320	5390	5390	5390	5390	0
181	20230607	180100	521936320	5390	5390	5390	5390	0
182	20230607	180000	521936320	5390	5390	5390	5390	475
183	20230607	175900	521936320	5390	5390	5390	5390	0
184	20230607	175800	521936320	5390	5390	5390	5390	0
185	20230607	175700	521936320	5390	5390	5390	5390	0
186	20230607	175600	521936320	5390	5390	5390	5390	0
187	20230607	175500	521936320	5390	5390	5390	5390	0
188	20230607	175400	521936320	5390	5390	5390	5390	0
189	20230607	175300	521936320	5390	5390	5390	5390	0
190	20230607	175200	521936320	5390	5390	5390	5390	0
191	20230607	175100	521936320	5390	5390	5390	5390	0
192	20230607	175000	521936320	5390	5390	5390	5390	0
193	20230607	174900	521936320	5390	5390	5390	5390	0
194	20230607	174800	521936320	5390	5390	5390	5390	0
195	20230607	174700	521936320	5390	5390	5390	5390	0
196	20230607	174600	521936320	5390	5390	5390	5390	0
197	20230607	174500	521936320	5390	5390	5390	5390	0
198	20230607	174400	521936320	5390	5390	5390	5390	0
199	20230607	174300	521936320	5390	5390	5390	5390	0
200	20230607	174200	521936320	5390	5390	5390	5390	0
201	20230607	174100	521936320	5390	5390	5390	5390	0
202	20230607	174000	521936320	5390	5390	5390	5390	0
203	20230607	173900	521936320	5390	5390	5390	5390	0
204	20230607	173800	521936320	5390	5390	5390	5390	0
205	20230607	173700	521936320	5390	5390	5390	5390	0
206	20230607	173600	521936320	5390	5390	5390	5390	0
207	20230607	173500	521936320	5390	5390	5390	5390	0
208	20230607	173400	521936320	5390	5390	5390	5390	0
209	20230607	173300	521936320	5390	5390	5390	5390	0
210	20230607	173200	521936320	5390	5390	5390	5390	0
211	20230607	173100	521936320	5390	5390	5390	5390	0
212	20230607	173000	521936320	5390	5390	5390	5390	475
213	20230607	172900	521936320	5390	5390	5390	5390	0
214	20230607	172800	521936320	5390	5390	5390	5390	0
215	20230607	172700	521936320	5390	5390	5390	5390	0
216	20230607	172600	521936320	5390	5390	5390	5390	0
217	20230607	172500	521936320	5390	5390	5390	5390	0
218	20230607	172400	521936320	5390	5390	5390	5390	0
219	20230607	172300	521936320	5390	5390	5390	5390	0
220	20230607	172200	521936320	5390	5390	5390	5390	0
221	20230607	172100	521936320	5390	5390	5390	5390	0
222	20230607	172000	521936320	5390	5390	5390	5390	0
223	20230607	171900	521936320	5390	5390	5390	5390	0
224	20230607	171800	521936320	5390	5390	5390	5390	0
225	20230607	171700	521936320	5390	5390	5390	5390	0
226	20230607	171600	521936320	5390	5390	5390	5390	0
227	20230607	171500	521936320	5390	5390	5390	5390	0
228	20230607	171400	521936320	5390	5390	5390	5390	0
229	20230607	171300	521936320	5390	5390	5390	5390	0
230	20230607	171200	521936320	5390	5390	5390	5390	0
231	20230607	171100	521936320	5390	5390	5390	5390	0
232	20230607	171000	521936320	5390	5390	5390	5390	0
233	20230607	170900	521936320	5390	5390	5390	5390	0
234	20230607	170800	521936320	5390	5390	5390	5390	0
235	20230607	170700	521936320	5390	5390	5390	5390	0
236	20230607	170600	521936320	5390	5390	5390	5390	0
237	20230607	170500	521936320	5390	5390	5390	5390	0
238	20230607	170400	521936320	5390	5390	5390	5390	0
239	20230607	170300	521936320	5390	5390	5390	5390	0
240	20230607	170200	521936320	5390	5390	5390	5390	0
241	20230607	170100	521936320	5390	5390	5390	5390	0
242	20230607	170000	521936320	5390	5390	5390	5390	475
243	20230607	165900	521936320	5390	5390	5390	5390	0
244	20230607	165800	521936320	5390	5390	5390	5390	0
245	20230607	165700	521936320	5390	5390	5390	5390	0
246	20230607	165600	521936320	5390	5390	5390	5390	0
247	20230607	165500	521936320	5390	5390	5390	5390	0
248	20230607	165400	521936320	5390	5390	5390	5390	0
249	20230607	165300	521936320	5390	5390	5390	5390	0
250	20230607	165200	521936320	5390	5390	5390	5390	0
251	20230607	165100	521936320	5390	5390	5390	5390	0
252	20230607	165000	521936320	5390	5390	5390	5390	0
253	20230607	164900	521936320	5390	5390	5390	5390	0
254	20230607	164800	521936320	5390	5390	5390	5390	0
255	20230607	164700	521936320	5390	5390	5390	5390	0
256	20230607	164600	521936320	5390	5390	5390	5390	0
257	20230607	164500	521936320	5390	5390	5390	5390	0
258	20230607	164400	521936320	5390	5390	5390	5390	0
259	20230607	164300	521936320	5390	5390	5390	5390	0
260	20230607	164200	521936320	5390	5390	5390	5390	0
261	20230607	164100	521936320	5390	5390	5390	5390	0
262	20230607	164000	521936320	5390	5390	5390	5390	0
263	20230607	163900	521936320	5390	5390	5390	5390	0
264	20230607	163800	521936320	5390	5390	5390	5390	0
265	20230607	163700	521936320	5390	5390	5390	5390	0
266	20230607	163600	521936320	5390	5390	5390	5390	0
267	20230607	163500	521936320	5390	5390	5390	5390	0
268	20230607	163400	521936320	5390	5390	5390	5390	0
269	20230607	163300	521936320	5390	5390	5390	5390	0
270	20230607	163200	521936320	5390	5390	5390	5390	0
271	20230607	163100	521936320	5390	5390	5390	5390	0
272	20230607	163000	521936320	5390	5390	5390	5390	475
273	20230607	162900	521936320	5390	5390	5390	5390	0
274	20230607	162800	521936320	5390	5390	5390	5390	0
275	20230607	162700	521936320	5390	5390	5390	5390	0
276	20230607	162600	521936320	5390	5390	5390	5390	0
277	20230607	162500	521936320	5390	5390	5390	5390	0
278	20230607	162400	521936320	5390	5390	5390	5390	0
279	20230607	162300	521936320	5390	5390	5390	5390	0
280	20230607	162200	521936320	5390	5390	5390	5390	0
281	20230607	162100	521936320	5390	5390	5390	5390	0
282	20230607	162000	521936320	5390	5390	5390	5390	0
283	20230607	161900	521936320	5390	5390	5390	5390	0
284	20230607	161800	521936320	5390	5390	5390	5390	0
285	20230607	161700	521936320	5390	5390	5390	5390	0
286	20230607	161600	521936320	5390	5390	5390	5390	0
287	20230607	161500	521936320	5390	5390	5390	5390	0
288	20230607	161400	521936320	5390	5390	5390	5390	0
289	20230607	161300	521936320	5390	5390	5390	5390	0
290	20230607	161200	521936320	5390	5390	5390	5390	0
291	20230607	161100	521936320	5390	5390	5390	5390	0
292	20230607	161000	521936320	5390	5390	5390	5390	0
293	20230607	160900	521936320	5390	5390	5390	5390	0
294	20230607	160800	521936320	5390	5390	5390	5390	0
295	20230607	160700	521936320	5390	5390	5390	5390	0
296	20230607	160600	521936320	5390	5390	5390	5390	0
297	20230607	160500	521936320	5390	5390	5390	5390	0
298	20230607	160400	521936320	5390	5390	5390	5390	0
299	20230607	160300	521936320	5390	5390	5390	5390	0
300	20230607	160200	521936320	5390	5390	5390	5390	0
301	20230607	160100	521936320	5390	5390	5390	5390	0
302	20230607	160000	521936320	5390	5390	5390	5390	475
303	20230607	155900	521936320	5390	5390	5390	5390	0
304	20230607	155800	521936320	5390	5390	5390	5390	0
305	20230607	155700	521936320	5390	5390	5390	5390	0
306	20230607	155600	521936320	5390	5390	5390	5390	0
307	20230607	155500	521936320	5390	5390	5390	5390	0
308	20230607	155400	521936320	5390	5390	5390	5390	0
309	20230607	155300	521936320	5390	5390	5390	5390	0
310	20230607	155200	521936320	5390	5390	5390	5390	0
311	20230607	155100	521936320	5390	5390	5390	5390	0
312	20230607	155000	521936320	5390	5390	5390	5390	0
313	20230607	154900	521936320	5390	5390	5390	5390	0
314	20230607	154800	521936320	5390	5390	5390	5390	0
315	20230607	154700	521936320	5390	5390	5390	5390	0
316	20230607	154600	521936320	5390	5390	5390	5390	0
317	20230607	154500	521936320	5390	5390	5390	5390	0
318	20230607	154400	521936320	5390	5390	5390	5390	0
319	20230607	154300	521936320	5390	5390	5390	5390	0
320	20230607	154200	521936320	5390	5390	5390	5390	0
321	20230607	154100	521936320	5390	5390	5390	5390	0
322	20230607	154000	521936320	5390	5390	5390	5390	0
323	20230607	153900	521936320	5390	5390	5390	5390	0
324	20230607	153800	521936320	5390	5390	5390	5390	0
325	20230607	153700	521936320	5390	5390	5390	5390	0
326	20230607	153600	521936320	5390	5390	5390	5390	0
327	20230607	153500	521936320	5390	5390	5390	5390	0
328	20230607	153400	521936320	5390	5390	5390	5390	0
329	20230607	153300	521936320	5390	5390	5390	5390	0
330	20230607	153200	521936320	5390	5390	5390	5390	0
331	20230607	153100	521936320	5390	5390	5390	5390	0
332	20230607	153000	521936320	5390	5390	5390	5390	950
333	20230607	152900	519376070	5400	5400	5400	5400	0
334	20230607	152800	519376070	5400	5400	5400	5400	0
335	20230607	152700	519376070	5400	5400	5400	5400	0
336	20230607	152600	519376070	5400	5400	5400	5400	0
337	20230607	152500	519376070	5400	5400	5400	5400	0
338	20230607	152400	519376070	5400	5400	5400	5400	0
339	20230607	152300	519376070	5400	5400	5400	5400	0
340	20230607	152200	519376070	5400	5400	5400	5400	0
341	20230607	152100	519376070	5400	5400	5400	5400	0
342	20230607	152000	519376070	5400	5400	5400	5400	0
343	20230607	151900	519376070	5400	5350	5400	5350	370
344	20230607	151800	517388930	5330	5330	5330	5330	0
345	20230607	151700	517388930	5330	5330	5330	5330	449
346	20230607	151600	514995760	5330	5360	5360	5330	54
347	20230607	151500	514706750	5360	5360	5360	5360	0
348	20230607	151400	514706750	5360	5360	5360	5360	0
349	20230607	151300	514706750	5360	5340	5360	5330	153
350	20230607	151200	513891090	5340	5340	5340	5340	49
351	20230607	151100	513629430	5360	5360	5360	5360	0
352	20230607	151000	513629430	5360	5360	5360	5360	0
353	20230607	150900	513629430	5360	5360	5360	5360	10
354	20230607	150800	513575830	5360	5360	5360	5360	0
355	20230607	150700	513575830	5360	5360	5360	5360	0
356	20230607	150600	513575830	5360	5330	5360	5330	174
357	20230607	150500	512646780	5330	5340	5340	5320	554
358	20230607	150400	509693920	5340	5340	5340	5340	0
359	20230607	150300	509693920	5340	5340	5340	5340	0
360	20230607	150200	509693920	5340	5340	5340	5340	1
361	20230607	150100	509688580	5330	5350	5350	5330	5404
362	20230607	150000	480840550	5350	5350	5350	5350	2119
363	20230607	145900	469503900	5350	5350	5350	5350	0
364	20230607	145800	469503900	5350	5350	5350	5350	0
365	20230607	145700	469503900	5350	5350	5350	5350	214
366	20230607	145600	468359000	5350	5350	5350	5350	20
367	20230607	145500	468252000	5350	5350	5350	5350	6
368	20230607	145400	468219900	5360	5360	5360	5360	0
369	20230607	145300	468219900	5360	5360	5360	5360	20
370	20230607	145200	468112700	5350	5360	5360	5350	113
371	20230607	145100	467507030	5360	5360	5360	5360	0
372	20230607	145000	467507030	5360	5360	5360	5360	0
373	20230607	144900	467507030	5360	5360	5360	5360	200
374	20230607	144800	466435030	5360	5360	5360	5360	0
375	20230607	144700	466435030	5360	5360	5360	5360	0
376	20230607	144600	466435030	5360	5360	5360	5360	0
377	20230607	144500	466435030	5360	5360	5360	5360	211
378	20230607	144400	465304070	5360	5360	5360	5360	70
379	20230607	144300	464928870	5360	5360	5360	5360	1458
380	20230607	144200	457113990	5350	5350	5350	5350	0
381	20230607	144100	457113990	5350	5350	5350	5350	0
382	20230607	144000	457113990	5350	5350	5350	5350	0
383	20230607	143900	457113990	5350	5360	5360	5350	15
384	20230607	143800	457033600	5360	5360	5360	5360	99
385	20230607	143700	456502960	5360	5360	5360	5360	0
386	20230607	143600	456502960	5360	5360	5360	5360	23
387	20230607	143500	456379680	5370	5370	5370	5370	0
388	20230607	143400	456379680	5370	5370	5370	5370	0
389	20230607	143300	456379680	5370	5370	5370	5370	0
390	20230607	143200	456379680	5370	5370	5370	5370	24
391	20230607	143100	456250800	5350	5370	5370	5350	585
392	20230607	143000	453115110	5360	5360	5360	5360	0
393	20230607	142900	453115110	5360	5360	5360	5360	0
394	20230607	142800	453115110	5360	5360	5360	5360	0
395	20230607	142700	453115110	5360	5360	5360	5360	0
396	20230607	142600	453115110	5360	5360	5360	5360	0
397	20230607	142500	453115110	5360	5360	5360	5360	0
398	20230607	142400	453115110	5360	5360	5360	5360	0
399	20230607	142300	453115110	5360	5360	5360	5360	0
400	20230607	142200	453115110	5360	5360	5360	5360	0
401	20230607	142100	453115110	5360	5360	5360	5360	0
402	20230607	142000	453115110	5360	5360	5360	5360	0
403	20230607	141900	453115110	5360	5360	5360	5360	0
404	20230607	141800	453115110	5360	5360	5360	5360	476
405	20230607	141700	450563750	5360	5360	5360	5360	0
406	20230607	141600	450563750	5360	5360	5360	5360	0
407	20230607	141500	450563750	5360	5360	5360	5360	159
408	20230607	141400	449711510	5370	5370	5370	5370	0
409	20230607	141300	449711510	5370	5370	5370	5370	0
410	20230607	141200	449711510	5370	5370	5370	5370	3
411	20230607	141100	449695400	5370	5370	5370	5370	0
412	20230607	141000	449695400	5370	5370	5370	5370	20
413	20230607	140900	449588000	5360	5360	5360	5360	4
414	20230607	140800	449566560	5360	5360	5360	5360	15
415	20230607	140700	449486160	5360	5360	5360	5360	383
416	20230607	140600	447433280	5360	5360	5360	5360	0
417	20230607	140500	447433280	5360	5360	5360	5360	0
418	20230607	140400	447433280	5360	5360	5360	5360	0
419	20230607	140300	447433280	5360	5360	5360	5360	0
420	20230607	140200	447433280	5360	5360	5360	5360	5
421	20230607	140100	447406480	5360	5360	5360	5360	6
422	20230607	140000	447374320	5360	5360	5360	5360	131
423	20230607	135900	446672160	5360	5360	5360	5360	1
424	20230607	135800	446666800	5370	5370	5370	5370	0
425	20230607	135700	446666800	5370	5370	5370	5370	28
426	20230607	135600	446516440	5370	5370	5370	5370	0
427	20230607	135500	446516440	5370	5370	5370	5370	0
428	20230607	135400	446516440	5370	5370	5370	5370	3
429	20230607	135300	446500330	5380	5370	5380	5370	100
430	20230607	135200	445962400	5360	5360	5360	5360	1
431	20230607	135100	445957040	5360	5360	5360	5360	0
432	20230607	135000	445957040	5360	5360	5360	5360	1
433	20230607	134900	445951680	5350	5350	5350	5350	0
434	20230607	134800	445951680	5350	5350	5350	5350	0
435	20230607	134700	445951680	5350	5350	5350	5350	0
436	20230607	134600	445951680	5350	5350	5350	5350	0
437	20230607	134500	445951680	5350	5350	5350	5350	0
438	20230607	134400	445951680	5350	5350	5350	5350	0
439	20230607	134300	445951680	5350	5380	5380	5350	715
440	20230607	134200	442119400	5380	5380	5380	5380	1
441	20230607	134100	442114020	5390	5390	5390	5390	0
442	20230607	134000	442114020	5390	5390	5390	5390	0
443	20230607	133900	442114020	5390	5390	5390	5390	0
444	20230607	133800	442114020	5390	5390	5390	5390	1
445	20230607	133700	442108630	5390	5390	5390	5390	0
446	20230607	133600	442108630	5390	5390	5390	5390	0
447	20230607	133500	442108630	5390	5390	5390	5390	0
448	20230607	133400	442108630	5390	5390	5390	5390	0
449	20230607	133300	442108630	5390	5390	5390	5390	0
450	20230607	133200	442108630	5390	5390	5390	5390	4
451	20230607	133100	442087070	5360	5370	5370	5360	127
452	20230607	133000	441405350	5380	5380	5380	5380	107
453	20230607	132900	440829690	5390	5390	5390	5390	5
454	20230607	132800	440802740	5380	5380	5380	5380	0
455	20230607	132700	440802740	5380	5380	5380	5380	15
456	20230607	132600	440722040	5380	5380	5380	5380	0
457	20230607	132500	440722040	5380	5380	5380	5380	0
458	20230607	132400	440722040	5380	5380	5380	5380	0
459	20230607	132300	440722040	5380	5380	5380	5380	0
460	20230607	132200	440722040	5380	5380	5380	5380	5
461	20230607	132100	440695140	5380	5380	5380	5380	0
462	20230607	132000	440695140	5380	5380	5380	5380	0
463	20230607	131900	440695140	5380	5380	5380	5380	1
464	20230607	131800	440689760	5350	5350	5350	5350	0
465	20230607	131700	440689760	5350	5370	5370	5350	3644
466	20230607	131600	421172210	5370	5370	5370	5370	0
467	20230607	131500	421172210	5370	5370	5370	5370	236
468	20230607	131400	419904890	5370	5370	5370	5370	25
469	20230607	131300	419770640	5370	5370	5370	5370	0
470	20230607	131200	419770640	5370	5370	5370	5370	5
471	20230607	131100	419743790	5370	5370	5370	5370	0
472	20230607	131000	419743790	5370	5370	5370	5370	0
473	20230607	130900	419743790	5370	5370	5370	5370	416
474	20230607	130800	417509870	5380	5380	5380	5380	0
475	20230607	130700	417509870	5380	5380	5380	5380	0
476	20230607	130600	417509870	5380	5380	5380	5380	0
477	20230607	130500	417509870	5380	5380	5380	5380	0
478	20230607	130400	417509870	5380	5380	5380	5380	0
479	20230607	130300	417509870	5380	5380	5380	5380	0
480	20230607	130200	417509870	5380	5380	5380	5380	0
481	20230607	130100	417509870	5380	5380	5380	5380	0
482	20230607	130000	417509870	5380	5380	5380	5380	0
483	20230607	125900	417509870	5380	5380	5380	5380	3
484	20230607	125800	417493730	5380	5380	5380	5380	285
485	20230607	125700	415960430	5380	5380	5380	5380	0
486	20230607	125600	415960430	5380	5380	5380	5380	0
487	20230607	125500	415960430	5380	5380	5380	5380	0
488	20230607	125400	415960430	5380	5380	5380	5380	0
489	20230607	125300	415960430	5380	5380	5380	5380	0
490	20230607	125200	415960430	5380	5380	5380	5380	0
491	20230607	125100	415960430	5380	5380	5380	5380	0
492	20230607	125000	415960430	5380	5380	5380	5380	0
493	20230607	124900	415960430	5380	5380	5380	5380	0
494	20230607	124800	415960430	5380	5380	5380	5380	1
495	20230607	124700	415955050	5380	5380	5380	5380	3
496	20230607	124600	415938910	5380	5380	5380	5380	95
497	20230607	124500	415427810	5380	5380	5380	5380	0
498	20230607	124400	415427810	5380	5380	5380	5380	51
499	20230607	124300	415153430	5380	5380	5380	5380	0
500	20230607	124200	415153430	5380	5380	5380	5380	1949
501	20230607	124100	404667810	5380	5380	5380	5380	2
502	20230607	124000	404657050	5380	5380	5380	5380	0
503	20230607	123900	404657050	5380	5380	5380	5380	0
504	20230607	123800	404657050	5380	5380	5380	5380	0
505	20230607	123700	404657050	5380	5380	5380	5380	0
506	20230607	123600	404657050	5380	5380	5380	5380	5
507	20230607	123500	404630150	5380	5380	5380	5380	145
508	20230607	123400	403850050	5390	5390	5390	5390	0
509	20230607	123300	403850050	5390	5390	5390	5390	0
510	20230607	123200	403850050	5390	5390	5390	5390	0
511	20230607	123100	403850050	5390	5390	5390	5390	0
512	20230607	123000	403850050	5390	5390	5390	5390	0
513	20230607	122900	403850050	5390	5390	5390	5390	0
514	20230607	122800	403850050	5390	5390	5390	5390	0
515	20230607	122700	403850050	5390	5390	5390	5390	0
516	20230607	122600	403850050	5390	5390	5390	5390	0
517	20230607	122500	403850050	5390	5390	5390	5390	5
518	20230607	122400	403823100	5380	5380	5380	5380	10
519	20230607	122300	403769300	5380	5380	5380	5380	0
520	20230607	122200	403769300	5380	5380	5380	5380	0
521	20230607	122100	403769300	5380	5380	5380	5380	199
522	20230607	122000	402698680	5380	5380	5380	5380	0
523	20230607	121900	402698680	5380	5380	5380	5380	0
524	20230607	121800	402698680	5380	5380	5380	5380	0
525	20230607	121700	402698680	5380	5380	5380	5380	0
526	20230607	121600	402698680	5380	5380	5380	5380	0
527	20230607	121500	402698680	5380	5380	5380	5380	0
528	20230607	121400	402698680	5380	5380	5380	5380	0
529	20230607	121300	402698680	5380	5380	5380	5380	0
530	20230607	121200	402698680	5380	5380	5380	5380	0
531	20230607	121100	402698680	5380	5380	5380	5380	0
532	20230607	121000	402698680	5380	5380	5380	5380	0
533	20230607	120900	402698680	5380	5380	5380	5380	0
534	20230607	120800	402698680	5380	5380	5380	5380	0
535	20230607	120700	402698680	5380	5380	5380	5380	0
536	20230607	120600	402698680	5380	5380	5380	5380	0
537	20230607	120500	402698680	5380	5380	5380	5380	0
538	20230607	120400	402698680	5380	5380	5380	5380	0
539	20230607	120300	402698680	5380	5380	5380	5380	0
540	20230607	120200	402698680	5380	5380	5380	5380	0
541	20230607	120100	402698680	5380	5380	5380	5380	162
542	20230607	120000	401827120	5380	5380	5380	5380	885
543	20230607	115900	397065820	5380	5380	5380	5380	263
544	20230607	115800	395650880	5370	5370	5370	5370	197
545	20230607	115700	394592990	5370	5370	5370	5370	0
546	20230607	115600	394592990	5370	5370	5370	5370	0
547	20230607	115500	394592990	5370	5370	5370	5370	0
548	20230607	115400	394592990	5370	5370	5370	5370	36
549	20230607	115300	394399670	5350	5370	5370	5350	148
550	20230607	115200	393607020	5360	5380	5380	5360	148
551	20230607	115100	392812340	5380	5380	5380	5380	150
552	20230607	115000	392005340	5380	5360	5380	5360	816
553	20230607	114900	387631560	5360	5360	5360	5360	43
554	20230607	114800	387401080	5370	5370	5370	5370	671
555	20230607	114700	383797810	5370	5370	5370	5370	0
556	20230607	114600	383797810	5370	5370	5370	5370	0
557	20230607	114500	383797810	5370	5370	5370	5370	0
558	20230607	114400	383797810	5370	5370	5370	5370	0
559	20230607	114300	383797810	5370	5370	5370	5370	0
560	20230607	114200	383797810	5370	5370	5370	5370	0
561	20230607	114100	383797810	5370	5370	5370	5370	0
562	20230607	114000	383797810	5370	5370	5370	5370	408
563	20230607	113900	381606850	5350	5350	5350	5350	0
564	20230607	113800	381606850	5350	5400	5400	5350	1632
565	20230607	113700	372804210	5400	5400	5400	5400	0
566	20230607	113600	372804210	5400	5400	5400	5400	0
567	20230607	113500	372804210	5400	5400	5400	5400	0
568	20230607	113400	372804210	5400	5400	5400	5400	0
569	20230607	113300	372804210	5400	5400	5400	5400	9
570	20230607	113200	372755610	5400	5400	5400	5400	10
571	20230607	113100	372701610	5410	5410	5410	5410	0
572	20230607	113000	372701610	5410	5410	5410	5410	0
573	20230607	112900	372701610	5410	5370	5410	5370	445
574	20230607	112800	370308150	5370	5370	5370	5370	0
575	20230607	112700	370308150	5370	5370	5370	5370	0
576	20230607	112600	370308150	5370	5370	5370	5370	0
577	20230607	112500	370308150	5370	5370	5370	5370	0
578	20230607	112400	370308150	5370	5370	5370	5370	0
579	20230607	112300	370308150	5370	5370	5370	5370	10
580	20230607	112200	370254450	5370	5370	5370	5370	0
581	20230607	112100	370254450	5370	5370	5370	5370	0
582	20230607	112000	370254450	5370	5370	5370	5370	0
583	20230607	111900	370254450	5370	5370	5370	5370	0
584	20230607	111800	370254450	5370	5370	5370	5370	0
585	20230607	111700	370254450	5370	5370	5370	5370	0
586	20230607	111600	370254450	5370	5370	5370	5370	300
587	20230607	111500	368643450	5370	5360	5390	5360	95
588	20230607	111400	368131710	5350	5370	5370	5350	734
589	20230607	111300	364202730	5370	5370	5370	5370	0
590	20230607	111200	364202730	5370	5400	5400	5370	1456
591	20230607	111100	356367580	5400	5400	5400	5400	0
592	20230607	111000	356367580	5400	5400	5400	5400	0
593	20230607	110900	356367580	5400	5400	5400	5400	0
594	20230607	110800	356367580	5400	5400	5400	5400	13
595	20230607	110700	356297380	5420	5420	5420	5420	0
596	20230607	110600	356297380	5420	5420	5420	5420	0
597	20230607	110500	356297380	5420	5420	5420	5420	0
598	20230607	110400	356297380	5420	5420	5420	5420	0
599	20230607	110300	356297380	5420	5420	5420	5420	0
600	20230607	110200	356297380	5420	5420	5420	5420	0
601	20230607	110100	356297380	5420	5420	5420	5420	3
602	20230607	110000	356281120	5400	5400	5400	5400	211
603	20230607	105900	355141720	5400	5410	5410	5400	37
604	20230607	105800	354941810	5430	5420	5430	5420	7
605	20230607	105700	354903860	5410	5410	5410	5410	20
606	20230607	105600	354795660	5410	5410	5410	5410	0
607	20230607	105500	354795660	5410	5410	5410	5410	205
608	20230607	105400	353686610	5410	5410	5410	5410	25
609	20230607	105300	353551360	5410	5410	5410	5410	0
610	20230607	105200	353551360	5410	5410	5410	5410	0
611	20230607	105100	353551360	5410	5410	5410	5410	0
612	20230607	105000	353551360	5410	5410	5410	5410	0
613	20230607	104900	353551360	5410	5410	5410	5410	0
614	20230607	104800	353551360	5410	5410	5410	5410	0
615	20230607	104700	353551360	5410	5410	5410	5410	0
616	20230607	104600	353551360	5410	5410	5410	5410	0
617	20230607	104500	353551360	5410	5410	5410	5410	5
618	20230607	104400	353524310	5410	5420	5420	5410	334
619	20230607	104300	351717350	5430	5430	5430	5430	0
620	20230607	104200	351717350	5430	5430	5430	5430	0
621	20230607	104100	351717350	5430	5430	5430	5430	0
622	20230607	104000	351717350	5430	5430	5430	5430	0
623	20230607	103900	351717350	5430	5430	5430	5430	1
624	20230607	103800	351711920	5430	5430	5430	5430	0
625	20230607	103700	351711920	5430	5430	5430	5430	0
626	20230607	103600	351711920	5430	5430	5430	5430	0
627	20230607	103500	351711920	5430	5430	5430	5430	2
628	20230607	103400	351701060	5440	5440	5440	5440	0
629	20230607	103300	351701060	5440	5440	5440	5440	0
630	20230607	103200	351701060	5440	5440	5440	5440	0
631	20230607	103100	351701060	5440	5440	5440	5440	0
632	20230607	103000	351701060	5440	5440	5440	5440	0
633	20230607	102900	351701060	5440	5440	5440	5440	0
634	20230607	102800	351701060	5440	5400	5440	5400	101
635	20230607	102700	351155500	5390	5390	5390	5390	0
636	20230607	102600	351155500	5390	5390	5390	5390	5
637	20230607	102500	351128550	5390	5390	5390	5390	0
638	20230607	102400	351128550	5390	5390	5390	5390	48
639	20230607	102300	350869830	5390	5390	5390	5380	247
640	20230607	102200	349538590	5430	5430	5430	5430	0
641	20230607	102100	349538590	5430	5430	5430	5430	10
642	20230607	102000	349484290	5390	5390	5390	5390	0
643	20230607	101900	349484290	5390	5390	5390	5390	0
644	20230607	101800	349484290	5390	5390	5390	5390	0
645	20230607	101700	349484290	5390	5390	5390	5390	0
646	20230607	101600	349484290	5390	5450	5450	5390	1803
647	20230607	101500	339726580	5470	5470	5480	5470	206
648	20230607	101400	338598850	5480	5470	5480	5470	468
649	20230607	101300	336035220	5480	5450	5480	5430	1326
650	20230607	101200	328788300	5430	5430	5430	5430	42
651	20230607	101100	328560240	5440	5440	5440	5440	0
652	20230607	101000	328560240	5440	5440	5440	5440	152
653	20230607	100900	327733360	5440	5430	5440	5430	647
654	20230607	100800	324215150	5420	5420	5420	5420	0
655	20230607	100700	324215150	5420	5410	5420	5410	197
656	20230607	100600	323147450	5420	5420	5420	5420	100
657	20230607	100500	322605450	5400	5400	5400	5400	0
658	20230607	100400	322605450	5400	5400	5400	5400	0
659	20230607	100300	322605450	5400	5400	5400	5400	0
660	20230607	100200	322605450	5400	5400	5400	5400	0
661	20230607	100100	322605450	5400	5420	5420	5400	69
662	20230607	100000	322232410	5390	5390	5390	5390	93
663	20230607	095900	321731140	5390	5390	5390	5390	0
664	20230607	095800	321731140	5390	5410	5410	5390	705
665	20230607	095700	317918010	5410	5410	5410	5410	346
666	20230607	095600	316046150	5400	5410	5410	5400	522
667	20230607	095500	313227330	5410	5400	5410	5400	167
668	20230607	095400	312325520	5380	5430	5430	5380	2317
669	20230607	095300	299797890	5430	5450	5470	5430	495
670	20230607	095200	297104040	5450	5450	5450	5450	0
671	20230607	095100	297104040	5450	5450	5450	5450	0
672	20230607	095000	297104040	5450	5460	5460	5440	458
673	20230607	094900	294606880	5460	5460	5460	5460	0
674	20230607	094800	294606880	5460	5470	5470	5460	477
675	20230607	094700	291999780	5490	5490	5490	5490	4
676	20230607	094600	291977820	5460	5460	5460	5460	0
677	20230607	094500	291977820	5460	5490	5490	5460	2529
678	20230607	094400	278135030	5500	5500	5500	5500	50
679	20230607	094300	277860030	5500	5500	5500	5500	2
680	20230607	094200	277849030	5470	5500	5500	5470	1718
681	20230607	094100	268422550	5500	5500	5500	5500	114
682	20230607	094000	267795550	5490	5480	5490	5470	324
683	20230607	093900	266021500	5470	5470	5470	5470	1
684	20230607	093800	266016030	5480	5490	5490	5480	93
685	20230607	093700	265506110	5490	5500	5500	5490	7
686	20230607	093600	265467660	5500	5500	5500	5500	12
687	20230607	093500	265401660	5500	5480	5510	5480	129
688	20230607	093400	264694330	5470	5520	5520	5470	2193
689	20230607	093300	252641460	5540	5540	5540	5540	3
690	20230607	093200	252624840	5540	5540	5540	5540	7
691	20230607	093100	252586060	5540	5550	5550	5540	2
692	20230607	093000	252574970	5560	5560	5560	5560	1
693	20230607	092900	252569410	5560	5560	5560	5530	464
694	20230607	092800	250002410	5520	5520	5520	5520	0
695	20230607	092700	250002410	5520	5520	5520	5520	397
696	20230607	092600	247810970	5520	5520	5520	5520	261
697	20230607	092500	246370250	5520	5550	5550	5520	3352
698	20230607	092400	227830380	5570	5570	5570	5570	5
699	20230607	092300	227802530	5550	5550	5570	5550	90
700	20230607	092200	227302630	5570	5540	5570	5540	282
701	20230607	092100	225732190	5570	5570	5570	5570	2
702	20230607	092000	225721050	5530	5530	5570	5530	265
703	20230607	091900	224254760	5560	5560	5560	5560	1
704	20230607	091800	224249200	5560	5540	5560	5540	931
705	20230607	091700	219091440	5550	5580	5590	5550	1489
706	20230607	091600	210812200	5590	5610	5610	5580	663
707	20230607	091500	207104950	5600	5590	5600	5590	1189
708	20230607	091400	200447300	5590	5580	5590	5580	153
709	20230607	091300	199593180	5560	5570	5580	5560	279
710	20230607	091200	198039180	5560	5540	5560	5540	598
711	20230607	091100	194719530	5550	5630	5630	5540	3036
712	20230607	091000	177810310	5640	5570	5670	5560	5753
713	20230607	090900	145516690	5570	5570	5590	5560	1553
714	20230607	090800	136868670	5590	5580	5600	5570	834
715	20230607	090700	132214790	5560	5560	5600	5550	1515
716	20230607	090600	123788030	5560	5530	5590	5530	1778
717	20230607	090500	113916230	5530	5550	5570	5520	2319
718	20230607	090400	101037940	5560	5470	5560	5470	5822
719	20230607	090300	68896110	5470	5460	5470	5450	641
720	20230607	090200	65394510	5440	5450	5450	5440	552
721	20230607	090100	62388550	5460	5460	5480	5430	3026
722	20230607	090000	45903630	5470	5440	5490	5440	8429