KissMeData/083420/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195600	680794870	9680	9680	9680	9680	1760
3	20230616	195500	680794870	9680	9680	9680	9680	0
4	20230616	195400	680794870	9680	9680	9680	9680	0
5	20230616	195300	680794870	9680	9680	9680	9680	0
6	20230616	195200	680794870	9680	9680	9680	9680	0
7	20230616	195100	680794870	9680	9680	9680	9680	0
8	20230616	195000	680794870	9680	9680	9680	9680	0
9	20230616	194900	680794870	9680	9680	9680	9680	0
10	20230616	194800	680794870	9680	9680	9680	9680	0
11	20230616	194700	680794870	9680	9680	9680	9680	0
12	20230616	194600	680794870	9680	9680	9680	9680	0
13	20230616	194500	680794870	9680	9680	9680	9680	0
14	20230616	194400	680794870	9680	9680	9680	9680	0
15	20230616	194300	680794870	9680	9680	9680	9680	0
16	20230616	194200	680794870	9680	9680	9680	9680	0
17	20230616	194100	680794870	9680	9680	9680	9680	0
18	20230616	194000	680794870	9680	9680	9680	9680	0
19	20230616	193900	680794870	9680	9680	9680	9680	0
20	20230616	193800	680794870	9680	9680	9680	9680	0
21	20230616	193700	680794870	9680	9680	9680	9680	0
22	20230616	193600	680794870	9680	9680	9680	9680	0
23	20230616	193500	680794870	9680	9680	9680	9680	0
24	20230616	193400	680794870	9680	9680	9680	9680	0
25	20230616	193300	680794870	9680	9680	9680	9680	0
26	20230616	193200	680794870	9680	9680	9680	9680	0
27	20230616	193100	680794870	9680	9680	9680	9680	0
28	20230616	193000	680794870	9680	9680	9680	9680	0
29	20230616	192900	680794870	9680	9680	9680	9680	0
30	20230616	192800	680794870	9680	9680	9680	9680	0
31	20230616	192700	680794870	9680	9680	9680	9680	0
32	20230616	192600	680794870	9680	9680	9680	9680	1760
33	20230616	192500	680794870	9680	9680	9680	9680	0
34	20230616	192400	680794870	9680	9680	9680	9680	0
35	20230616	192300	680794870	9680	9680	9680	9680	0
36	20230616	192200	680794870	9680	9680	9680	9680	0
37	20230616	192100	680794870	9680	9680	9680	9680	0
38	20230616	192000	680794870	9680	9680	9680	9680	0
39	20230616	191900	680794870	9680	9680	9680	9680	0
40	20230616	191800	680794870	9680	9680	9680	9680	0
41	20230616	191700	680794870	9680	9680	9680	9680	0
42	20230616	191600	680794870	9680	9680	9680	9680	0
43	20230616	191500	680794870	9680	9680	9680	9680	0
44	20230616	191400	680794870	9680	9680	9680	9680	0
45	20230616	191300	680794870	9680	9680	9680	9680	0
46	20230616	191200	680794870	9680	9680	9680	9680	0
47	20230616	191100	680794870	9680	9680	9680	9680	0
48	20230616	191000	680794870	9680	9680	9680	9680	0
49	20230616	190900	680794870	9680	9680	9680	9680	0
50	20230616	190800	680794870	9680	9680	9680	9680	0
51	20230616	190700	680794870	9680	9680	9680	9680	0
52	20230616	190600	680794870	9680	9680	9680	9680	0
53	20230616	190500	680794870	9680	9680	9680	9680	0
54	20230616	190400	680794870	9680	9680	9680	9680	0
55	20230616	190300	680794870	9680	9680	9680	9680	0
56	20230616	190200	680794870	9680	9680	9680	9680	0
57	20230616	190100	680794870	9680	9680	9680	9680	0
58	20230616	190000	680794870	9680	9680	9680	9680	0
59	20230616	185900	680794870	9680	9680	9680	9680	0
60	20230616	185800	680794870	9680	9680	9680	9680	0
61	20230616	185700	680794870	9680	9680	9680	9680	0
62	20230616	185600	680794870	9680	9680	9680	9680	1760
63	20230616	185500	680794870	9680	9680	9680	9680	0
64	20230616	185400	680794870	9680	9680	9680	9680	0
65	20230616	185300	680794870	9680	9680	9680	9680	0
66	20230616	185200	680794870	9680	9680	9680	9680	0
67	20230616	185100	680794870	9680	9680	9680	9680	0
68	20230616	185000	680794870	9680	9680	9680	9680	0
69	20230616	184900	680794870	9680	9680	9680	9680	0
70	20230616	184800	680794870	9680	9680	9680	9680	0
71	20230616	184700	680794870	9680	9680	9680	9680	0
72	20230616	184600	680794870	9680	9680	9680	9680	0
73	20230616	184500	680794870	9680	9680	9680	9680	0
74	20230616	184400	680794870	9680	9680	9680	9680	0
75	20230616	184300	680794870	9680	9680	9680	9680	0
76	20230616	184200	680794870	9680	9680	9680	9680	0
77	20230616	184100	680794870	9680	9680	9680	9680	0
78	20230616	184000	680794870	9680	9680	9680	9680	0
79	20230616	183900	680794870	9680	9680	9680	9680	0
80	20230616	183800	680794870	9680	9680	9680	9680	0
81	20230616	183700	680794870	9680	9680	9680	9680	0
82	20230616	183600	680794870	9680	9680	9680	9680	0
83	20230616	183500	680794870	9680	9680	9680	9680	0
84	20230616	183400	680794870	9680	9680	9680	9680	0
85	20230616	183300	680794870	9680	9680	9680	9680	0
86	20230616	183200	680794870	9680	9680	9680	9680	0
87	20230616	183100	680794870	9680	9680	9680	9680	0
88	20230616	183000	680794870	9680	9680	9680	9680	0
89	20230616	182900	680794870	9680	9680	9680	9680	0
90	20230616	182800	680794870	9680	9680	9680	9680	0
91	20230616	182700	680794870	9680	9680	9680	9680	0
92	20230616	182600	680794870	9680	9680	9680	9680	1760
93	20230616	182500	680794870	9680	9680	9680	9680	0
94	20230616	182400	680794870	9680	9680	9680	9680	0
95	20230616	182300	680794870	9680	9680	9680	9680	0
96	20230616	182200	680794870	9680	9680	9680	9680	0
97	20230616	182100	680794870	9680	9680	9680	9680	0
98	20230616	182000	680794870	9680	9680	9680	9680	0
99	20230616	181900	680794870	9680	9680	9680	9680	0
100	20230616	181800	680794870	9680	9680	9680	9680	0
101	20230616	181700	680794870	9680	9680	9680	9680	0
102	20230616	181600	680794870	9680	9680	9680	9680	0
103	20230616	181500	680794870	9680	9680	9680	9680	0
104	20230616	181400	680794870	9680	9680	9680	9680	0
105	20230616	181300	680794870	9680	9680	9680	9680	0
106	20230616	181200	680794870	9680	9680	9680	9680	0
107	20230616	181100	680794870	9680	9680	9680	9680	0
108	20230616	181000	680794870	9680	9680	9680	9680	0
109	20230616	180900	680794870	9680	9680	9680	9680	0
110	20230616	180800	680794870	9680	9680	9680	9680	0
111	20230616	180700	680794870	9680	9680	9680	9680	0
112	20230616	180600	680794870	9680	9680	9680	9680	0
113	20230616	180500	680794870	9680	9680	9680	9680	0
114	20230616	180400	680794870	9680	9680	9680	9680	0
115	20230616	180300	680794870	9680	9680	9680	9680	0
116	20230616	180200	680794870	9680	9680	9680	9680	0
117	20230616	180100	680794870	9680	9680	9680	9680	0
118	20230616	180000	680794870	9680	9680	9680	9680	0
119	20230616	175900	680794870	9680	9680	9680	9680	0
120	20230616	175800	680794870	9680	9680	9680	9680	0
121	20230616	175700	680794870	9680	9680	9680	9680	0
122	20230616	175600	680794870	9680	9680	9680	9680	1760
123	20230616	175500	680794870	9680	9680	9680	9680	0
124	20230616	175400	680794870	9680	9680	9680	9680	0
125	20230616	175300	680794870	9680	9680	9680	9680	0
126	20230616	175200	680794870	9680	9680	9680	9680	0
127	20230616	175100	680794870	9680	9680	9680	9680	0
128	20230616	175000	680794870	9680	9680	9680	9680	0
129	20230616	174900	680794870	9680	9680	9680	9680	0
130	20230616	174800	680794870	9680	9680	9680	9680	0
131	20230616	174700	680794870	9680	9680	9680	9680	0
132	20230616	174600	680794870	9680	9680	9680	9680	0
133	20230616	174500	680794870	9680	9680	9680	9680	0
134	20230616	174400	680794870	9680	9680	9680	9680	0
135	20230616	174300	680794870	9680	9680	9680	9680	0
136	20230616	174200	680794870	9680	9680	9680	9680	0
137	20230616	174100	680794870	9680	9680	9680	9680	0
138	20230616	174000	680794870	9680	9680	9680	9680	0
139	20230616	173900	680794870	9680	9680	9680	9680	0
140	20230616	173800	680794870	9680	9680	9680	9680	0
141	20230616	173700	680794870	9680	9680	9680	9680	0
142	20230616	173600	680794870	9680	9680	9680	9680	0
143	20230616	173500	680794870	9680	9680	9680	9680	0
144	20230616	173400	680794870	9680	9680	9680	9680	0
145	20230616	173300	680794870	9680	9680	9680	9680	0
146	20230616	173200	680794870	9680	9680	9680	9680	0
147	20230616	173100	680794870	9680	9680	9680	9680	0
148	20230616	173000	680794870	9680	9680	9680	9680	0
149	20230616	172900	680794870	9680	9680	9680	9680	0
150	20230616	172800	680794870	9680	9680	9680	9680	0
151	20230616	172700	680794870	9680	9680	9680	9680	0
152	20230616	172600	680794870	9680	9680	9680	9680	1760
153	20230616	172500	680794870	9680	9680	9680	9680	0
154	20230616	172400	680794870	9680	9680	9680	9680	0
155	20230616	172300	680794870	9680	9680	9680	9680	0
156	20230616	172200	680794870	9680	9680	9680	9680	0
157	20230616	172100	680794870	9680	9680	9680	9680	0
158	20230616	172000	680794870	9680	9680	9680	9680	0
159	20230616	171900	680794870	9680	9680	9680	9680	0
160	20230616	171800	680794870	9680	9680	9680	9680	0
161	20230616	171700	680794870	9680	9680	9680	9680	0
162	20230616	171600	680794870	9680	9680	9680	9680	0
163	20230616	171500	680794870	9680	9680	9680	9680	0
164	20230616	171400	680794870	9680	9680	9680	9680	0
165	20230616	171300	680794870	9680	9680	9680	9680	0
166	20230616	171200	680794870	9680	9680	9680	9680	0
167	20230616	171100	680794870	9680	9680	9680	9680	0
168	20230616	171000	680794870	9680	9680	9680	9680	0
169	20230616	170900	680794870	9680	9680	9680	9680	0
170	20230616	170800	680794870	9680	9680	9680	9680	0
171	20230616	170700	680794870	9680	9680	9680	9680	0
172	20230616	170600	680794870	9680	9680	9680	9680	0
173	20230616	170500	680794870	9680	9680	9680	9680	0
174	20230616	170400	680794870	9680	9680	9680	9680	0
175	20230616	170300	680794870	9680	9680	9680	9680	0
176	20230616	170200	680794870	9680	9680	9680	9680	0
177	20230616	170100	680794870	9680	9680	9680	9680	0
178	20230616	170000	680794870	9680	9680	9680	9680	0
179	20230616	165900	680794870	9680	9680	9680	9680	0
180	20230616	165800	680794870	9680	9680	9680	9680	0
181	20230616	165700	680794870	9680	9680	9680	9680	0
182	20230616	165600	680794870	9680	9680	9680	9680	1760
183	20230616	165500	680794870	9680	9680	9680	9680	0
184	20230616	165400	680794870	9680	9680	9680	9680	0
185	20230616	165300	680794870	9680	9680	9680	9680	0
186	20230616	165200	680794870	9680	9680	9680	9680	0
187	20230616	165100	680794870	9680	9680	9680	9680	0
188	20230616	165000	680794870	9680	9680	9680	9680	0
189	20230616	164900	680794870	9680	9680	9680	9680	0
190	20230616	164800	680794870	9680	9680	9680	9680	0
191	20230616	164700	680794870	9680	9680	9680	9680	0
192	20230616	164600	680794870	9680	9680	9680	9680	0
193	20230616	164500	680794870	9680	9680	9680	9680	0
194	20230616	164400	680794870	9680	9680	9680	9680	0
195	20230616	164300	680794870	9680	9680	9680	9680	0
196	20230616	164200	680794870	9680	9680	9680	9680	0
197	20230616	164100	680794870	9680	9680	9680	9680	0
198	20230616	164000	680794870	9680	9680	9680	9680	0
199	20230616	163900	680794870	9680	9680	9680	9680	0
200	20230616	163800	680794870	9680	9680	9680	9680	0
201	20230616	163700	680794870	9680	9680	9680	9680	0
202	20230616	163600	680794870	9680	9680	9680	9680	0
203	20230616	163500	680794870	9680	9680	9680	9680	0
204	20230616	163400	680794870	9680	9680	9680	9680	0
205	20230616	163300	680794870	9680	9680	9680	9680	0
206	20230616	163200	680794870	9680	9680	9680	9680	0
207	20230616	163100	680794870	9680	9680	9680	9680	0
208	20230616	163000	680794870	9680	9680	9680	9680	0
209	20230616	162900	680794870	9680	9680	9680	9680	0
210	20230616	162800	680794870	9680	9680	9680	9680	0
211	20230616	162700	680794870	9680	9680	9680	9680	0
212	20230616	162600	680794870	9680	9680	9680	9680	1760
213	20230616	162500	680794870	9680	9680	9680	9680	0
214	20230616	162400	680794870	9680	9680	9680	9680	0
215	20230616	162300	680794870	9680	9680	9680	9680	0
216	20230616	162200	680794870	9680	9680	9680	9680	0
217	20230616	162100	680794870	9680	9680	9680	9680	0
218	20230616	162000	680794870	9680	9680	9680	9680	0
219	20230616	161900	680794870	9680	9680	9680	9680	0
220	20230616	161800	680794870	9680	9680	9680	9680	0
221	20230616	161700	680794870	9680	9680	9680	9680	0
222	20230616	161600	680794870	9680	9680	9680	9680	0
223	20230616	161500	680794870	9680	9680	9680	9680	0
224	20230616	161400	680794870	9680	9680	9680	9680	0
225	20230616	161300	680794870	9680	9680	9680	9680	0
226	20230616	161200	680794870	9680	9680	9680	9680	0
227	20230616	161100	680794870	9680	9680	9680	9680	0
228	20230616	161000	680794870	9680	9680	9680	9680	0
229	20230616	160900	680794870	9680	9680	9680	9680	0
230	20230616	160800	680794870	9680	9680	9680	9680	0
231	20230616	160700	680794870	9680	9680	9680	9680	0
232	20230616	160600	680794870	9680	9680	9680	9680	0
233	20230616	160500	680794870	9680	9680	9680	9680	0
234	20230616	160400	680794870	9680	9680	9680	9680	0
235	20230616	160300	680794870	9680	9680	9680	9680	0
236	20230616	160200	680794870	9680	9680	9680	9680	0
237	20230616	160100	680794870	9680	9680	9680	9680	0
238	20230616	160000	680794870	9680	9680	9680	9680	0
239	20230616	155900	680794870	9680	9680	9680	9680	0
240	20230616	155800	680794870	9680	9680	9680	9680	0
241	20230616	155700	680794870	9680	9680	9680	9680	0
242	20230616	155600	680794870	9680	9680	9680	9680	1760
243	20230616	155500	680794870	9680	9680	9680	9680	0
244	20230616	155400	680794870	9680	9680	9680	9680	0
245	20230616	155300	680794870	9680	9680	9680	9680	0
246	20230616	155200	680794870	9680	9680	9680	9680	0
247	20230616	155100	680794870	9680	9680	9680	9680	0
248	20230616	155000	680794870	9680	9680	9680	9680	0
249	20230616	154900	680794870	9680	9680	9680	9680	0
250	20230616	154800	680794870	9680	9680	9680	9680	0
251	20230616	154700	680794870	9680	9680	9680	9680	0
252	20230616	154600	680794870	9680	9680	9680	9680	0
253	20230616	154500	680794870	9680	9680	9680	9680	0
254	20230616	154400	680794870	9680	9680	9680	9680	0
255	20230616	154300	680794870	9680	9680	9680	9680	0
256	20230616	154200	680794870	9680	9680	9680	9680	0
257	20230616	154100	680794870	9680	9680	9680	9680	0
258	20230616	154000	680794870	9680	9680	9680	9680	0
259	20230616	153900	680794870	9680	9680	9680	9680	0
260	20230616	153800	680794870	9680	9680	9680	9680	0
261	20230616	153700	680794870	9680	9680	9680	9680	0
262	20230616	153600	680794870	9680	9680	9680	9680	0
263	20230616	153500	680794870	9680	9680	9680	9680	0
264	20230616	153400	680794870	9680	9680	9680	9680	0
265	20230616	153300	680794870	9680	9680	9680	9680	0
266	20230616	153200	680794870	9680	9680	9680	9680	0
267	20230616	153100	680794870	9680	9680	9680	9680	0
268	20230616	153000	680794870	9680	9680	9680	9680	1760
269	20230616	152900	663758070	9710	9710	9710	9710	0
270	20230616	152800	663758070	9710	9710	9710	9710	0
271	20230616	152700	663758070	9710	9710	9710	9710	0
272	20230616	152600	663758070	9710	9710	9710	9710	0
273	20230616	152500	663758070	9710	9710	9710	9710	0
274	20230616	152400	663758070	9710	9710	9710	9710	0
275	20230616	152300	663758070	9710	9710	9710	9710	0
276	20230616	152200	663758070	9710	9710	9710	9710	0
277	20230616	152100	663758070	9710	9710	9710	9710	0
278	20230616	152000	663758070	9710	9710	9710	9710	0
279	20230616	151900	663758070	9710	9700	9710	9690	45
280	20230616	151800	663321900	9700	9700	9700	9700	0
281	20230616	151700	663321900	9700	9700	9700	9700	1
282	20230616	151600	663312200	9710	9710	9710	9710	0
283	20230616	151500	663312200	9710	9710	9710	9710	0
284	20230616	151400	663312200	9710	9710	9710	9710	1
285	20230616	151300	663302490	9710	9690	9710	9690	103
286	20230616	151200	662304400	9690	9690	9690	9690	10
287	20230616	151100	662207500	9690	9690	9690	9690	1
288	20230616	151000	662197810	9660	9660	9660	9660	0
289	20230616	150900	662197810	9660	9670	9670	9660	1583
290	20230616	150800	646905830	9670	9670	9670	9670	5
291	20230616	150700	646857480	9670	9670	9670	9670	121
292	20230616	150600	645687410	9690	9690	9690	9690	0
293	20230616	150500	645687410	9690	9690	9690	9690	0
294	20230616	150400	645687410	9690	9690	9690	9690	3
295	20230616	150300	645658340	9690	9690	9690	9690	174
296	20230616	150200	643972280	9690	9690	9690	9690	20
297	20230616	150100	643778480	9670	9670	9670	9670	0
298	20230616	150000	643778480	9670	9660	9670	9660	2308
299	20230616	145900	621480120	9660	9660	9660	9660	0
300	20230616	145800	621480120	9660	9660	9660	9660	830
301	20230616	145700	613462320	9660	9660	9660	9660	100
302	20230616	145600	612496320	9670	9670	9670	9670	0
303	20230616	145500	612496320	9670	9670	9670	9670	7
304	20230616	145400	612428630	9660	9660	9670	9660	844
305	20230616	145300	604275530	9670	9670	9670	9660	711
306	20230616	145200	597407210	9660	9660	9660	9660	0
307	20230616	145100	597407210	9660	9660	9660	9660	0
308	20230616	145000	597407210	9660	9660	9660	9660	350
309	20230616	144900	594026210	9670	9670	9670	9660	52
310	20230616	144800	593523660	9670	9670	9670	9670	35
311	20230616	144700	593185210	9670	9670	9670	9670	1
312	20230616	144600	593175540	9690	9690	9690	9690	0
313	20230616	144500	593175540	9690	9690	9690	9690	0
314	20230616	144400	593175540	9690	9690	9690	9690	3
315	20230616	144300	593146470	9660	9680	9680	9660	3000
316	20230616	144200	564153040	9670	9670	9670	9670	0
317	20230616	144100	564153040	9670	9690	9690	9670	501
318	20230616	144000	559308340	9670	9670	9670	9670	50
319	20230616	143900	558824840	9670	9670	9670	9670	3
320	20230616	143800	558795830	9690	9690	9690	9690	75
321	20230616	143700	558069080	9670	9670	9670	9670	0
322	20230616	143600	558069080	9670	9670	9670	9670	0
323	20230616	143500	558069080	9670	9670	9670	9670	22
324	20230616	143400	557856340	9700	9700	9700	9700	3
325	20230616	143300	557827240	9700	9700	9700	9700	1
326	20230616	143200	557817540	9670	9670	9670	9670	0
327	20230616	143100	557817540	9670	9670	9670	9670	160
328	20230616	143000	556270340	9700	9700	9700	9700	0
329	20230616	142900	556270340	9700	9700	9700	9700	0
330	20230616	142800	556270340	9700	9670	9700	9670	805
331	20230616	142700	548461990	9700	9700	9700	9700	2
332	20230616	142600	548442590	9700	9700	9700	9700	6
333	20230616	142500	548384390	9700	9700	9700	9700	0
334	20230616	142400	548384390	9700	9700	9700	9700	0
335	20230616	142300	548384390	9700	9700	9700	9700	2
336	20230616	142200	548364990	9700	9700	9700	9700	2
337	20230616	142100	548345590	9700	9700	9700	9700	0
338	20230616	142000	548345590	9700	9700	9700	9700	100
339	20230616	141900	547375590	9700	9700	9700	9700	1
340	20230616	141800	547365890	9670	9670	9670	9670	60
341	20230616	141700	546785690	9670	9670	9670	9670	310
342	20230616	141600	543787990	9700	9700	9700	9700	0
343	20230616	141500	543787990	9700	9700	9700	9700	0
344	20230616	141400	543787990	9700	9700	9700	9700	0
345	20230616	141300	543787990	9700	9700	9700	9700	0
346	20230616	141200	543787990	9700	9690	9700	9690	90
347	20230616	141100	542915090	9700	9700	9700	9700	0
348	20230616	141000	542915090	9700	9700	9700	9700	0
349	20230616	140900	542915090	9700	9700	9700	9700	0
350	20230616	140800	542915090	9700	9700	9700	9700	689
351	20230616	140700	536231790	9700	9700	9700	9700	393
352	20230616	140600	532419690	9700	9700	9700	9700	502
353	20230616	140500	527550290	9700	9700	9700	9700	0
354	20230616	140400	527550290	9700	9700	9700	9700	51
355	20230616	140300	527055590	9660	9660	9660	9660	0
356	20230616	140200	527055590	9660	9670	9670	9660	1950
357	20230616	140100	508206050	9670	9680	9680	9670	450
358	20230616	140000	503853640	9680	9680	9680	9680	50
359	20230616	135900	503369640	9670	9670	9670	9670	0
360	20230616	135800	503369640	9670	9670	9670	9670	0
361	20230616	135700	503369640	9670	9670	9670	9670	0
362	20230616	135600	503369640	9670	9680	9680	9670	2000
363	20230616	135500	484017830	9680	9690	9690	9680	449
364	20230616	135400	479668410	9690	9680	9690	9680	95
365	20230616	135300	478748520	9680	9680	9680	9680	1200
366	20230616	135200	467132520	9690	9690	9690	9690	602
367	20230616	135100	461299140	9690	9690	9690	9690	732
368	20230616	135000	454206060	9690	9700	9700	9690	151
369	20230616	134900	452742860	9700	9700	9700	9700	199
370	20230616	134800	450812560	9690	9690	9690	9690	80
371	20230616	134700	450037360	9700	9700	9700	9700	0
372	20230616	134600	450037360	9700	9700	9700	9700	0
373	20230616	134500	450037360	9700	9700	9700	9700	36
374	20230616	134400	449688160	9700	9700	9700	9700	84
375	20230616	134300	448873360	9700	9700	9700	9700	200
376	20230616	134200	446933360	9700	9700	9700	9700	50
377	20230616	134100	446448360	9700	9690	9700	9690	296
378	20230616	134000	443579220	9700	9700	9700	9700	143
379	20230616	133900	442192120	9700	9700	9700	9700	154
380	20230616	133800	440698320	9700	9700	9700	9700	0
381	20230616	133700	440698320	9700	9700	9700	9700	33
382	20230616	133600	440378220	9710	9710	9710	9710	0
383	20230616	133500	440378220	9710	9710	9710	9710	1
384	20230616	133400	440368510	9720	9720	9720	9720	32
385	20230616	133300	440057470	9720	9720	9720	9720	1
386	20230616	133200	440047750	9730	9720	9730	9720	288
387	20230616	133100	437247590	9720	9720	9720	9720	0
388	20230616	133000	437247590	9720	9720	9720	9720	871
389	20230616	132900	428781470	9710	9710	9710	9710	30
390	20230616	132800	428490170	9700	9700	9700	9700	0
391	20230616	132700	428490170	9700	9700	9700	9700	97
392	20230616	132600	427549270	9710	9710	9710	9710	0
393	20230616	132500	427549270	9710	9710	9710	9710	10
394	20230616	132400	427452170	9710	9700	9710	9700	516
395	20230616	132300	422443150	9700	9700	9700	9700	5
396	20230616	132200	422394650	9700	9700	9700	9700	161
397	20230616	132100	420832950	9700	9700	9700	9700	0
398	20230616	132000	420832950	9700	9700	9700	9700	266
399	20230616	131900	418252750	9700	9700	9700	9700	4
400	20230616	131800	418213950	9700	9700	9700	9700	53
401	20230616	131700	417699850	9690	9690	9690	9690	0
402	20230616	131600	417699850	9690	9690	9690	9690	226
403	20230616	131500	415509910	9690	9690	9690	9690	0
404	20230616	131400	415509910	9690	9690	9690	9690	195
405	20230616	131300	413620360	9690	9690	9690	9690	923
406	20230616	131200	404676490	9690	9690	9690	9690	0
407	20230616	131100	404676490	9690	9690	9690	9690	0
408	20230616	131000	404676490	9690	9700	9700	9690	180
409	20230616	130900	402931790	9700	9700	9700	9700	0
410	20230616	130800	402931790	9700	9700	9700	9700	0
411	20230616	130700	402931790	9700	9700	9700	9700	210
412	20230616	130600	400894790	9700	9700	9700	9700	110
413	20230616	130500	399827790	9710	9710	9710	9710	0
414	20230616	130400	399827790	9710	9710	9710	9710	3
415	20230616	130300	399798660	9710	9710	9710	9710	0
416	20230616	130200	399798660	9710	9710	9710	9710	0
417	20230616	130100	399798660	9710	9710	9710	9710	8
418	20230616	130000	399720980	9710	9700	9710	9700	503
419	20230616	125900	394836880	9700	9700	9700	9700	0
420	20230616	125800	394836880	9700	9700	9700	9700	0
421	20230616	125700	394836880	9700	9700	9700	9700	308
422	20230616	125600	391849280	9710	9710	9710	9710	0
423	20230616	125500	391849280	9710	9710	9710	9710	0
424	20230616	125400	391849280	9710	9710	9710	9710	92
425	20230616	125300	390955960	9720	9720	9720	9720	0
426	20230616	125200	390955960	9720	9720	9720	9720	0
427	20230616	125100	390955960	9720	9720	9720	9720	1
428	20230616	125000	390946240	9720	9710	9720	9710	165
429	20230616	124900	389343840	9710	9710	9710	9710	0
430	20230616	124800	389343840	9710	9690	9710	9690	1018
431	20230616	124700	379464470	9690	9690	9690	9690	78
432	20230616	124600	378708650	9680	9680	9680	9680	50
433	20230616	124500	378224650	9680	9680	9680	9680	110
434	20230616	124400	377159850	9680	9680	9680	9680	0
435	20230616	124300	377159850	9680	9680	9680	9680	0
436	20230616	124200	377159850	9680	9700	9700	9680	210
437	20230616	124100	375126190	9700	9700	9700	9700	0
438	20230616	124000	375126190	9700	9700	9700	9700	0
439	20230616	123900	375126190	9700	9690	9700	9690	124
440	20230616	123800	373923730	9690	9690	9690	9690	21
441	20230616	123700	373720240	9690	9690	9690	9690	0
442	20230616	123600	373720240	9690	9690	9690	9690	0
443	20230616	123500	373720240	9690	9690	9690	9690	0
444	20230616	123400	373720240	9690	9690	9690	9690	0
445	20230616	123300	373720240	9690	9690	9690	9690	18
446	20230616	123200	373545820	9690	9690	9690	9690	22
447	20230616	123100	373332640	9690	9690	9690	9690	24
448	20230616	123000	373100080	9690	9690	9690	9690	1
449	20230616	122900	373090390	9690	9680	9690	9680	60
450	20230616	122800	372509090	9690	9690	9690	9690	3
451	20230616	122700	372480020	9690	9690	9690	9690	60
452	20230616	122600	371898620	9680	9680	9680	9680	0
453	20230616	122500	371898620	9680	9680	9680	9680	30
454	20230616	122400	371608220	9690	9690	9690	9690	0
455	20230616	122300	371608220	9690	9690	9690	9690	7
456	20230616	122200	371540390	9700	9690	9700	9680	1023
457	20230616	122100	361622860	9690	9690	9690	9690	6
458	20230616	122000	361564720	9690	9690	9690	9690	8
459	20230616	121900	361487200	9690	9690	9690	9690	215
460	20230616	121800	359403850	9690	9690	9690	9690	195
461	20230616	121700	357514300	9690	9690	9690	9690	290
462	20230616	121600	354704200	9690	9700	9700	9690	60
463	20230616	121500	354122700	9700	9700	9700	9700	0
464	20230616	121400	354122700	9700	9700	9700	9700	0
465	20230616	121300	354122700	9700	9700	9700	9700	0
466	20230616	121200	354122700	9700	9700	9700	9700	0
467	20230616	121100	354122700	9700	9700	9700	9700	0
468	20230616	121000	354122700	9700	9700	9700	9700	0
469	20230616	120900	354122700	9700	9700	9700	9700	2
470	20230616	120800	354103300	9700	9700	9700	9700	1
471	20230616	120700	354093600	9690	9690	9690	9690	0
472	20230616	120600	354093600	9690	9690	9690	9690	0
473	20230616	120500	354093600	9690	9690	9690	9690	0
474	20230616	120400	354093600	9690	9690	9690	9690	1
475	20230616	120300	354083910	9700	9700	9700	9700	0
476	20230616	120200	354083910	9700	9700	9700	9700	0
477	20230616	120100	354083910	9700	9700	9700	9700	0
478	20230616	120000	354083910	9700	9700	9700	9700	0
479	20230616	115900	354083910	9700	9700	9700	9700	10
480	20230616	115800	353986910	9690	9690	9690	9690	0
481	20230616	115700	353986910	9690	9690	9690	9690	0
482	20230616	115600	353986910	9690	9700	9700	9690	39
483	20230616	115500	353608670	9690	9690	9690	9690	1
484	20230616	115400	353598980	9710	9710	9710	9710	0
485	20230616	115300	353598980	9710	9710	9710	9710	0
486	20230616	115200	353598980	9710	9710	9710	9710	100
487	20230616	115100	352627980	9710	9710	9710	9710	0
488	20230616	115000	352627980	9710	9710	9710	9710	0
489	20230616	114900	352627980	9710	9710	9710	9710	1
490	20230616	114800	352618270	9710	9710	9710	9710	10
491	20230616	114700	352521170	9690	9700	9700	9690	1520
492	20230616	114600	337791700	9710	9710	9710	9710	2
493	20230616	114500	337772280	9710	9710	9710	9710	2
494	20230616	114400	337752860	9710	9710	9710	9710	20
495	20230616	114300	337558660	9710	9710	9710	9710	10
496	20230616	114200	337461560	9710	9710	9710	9710	168
497	20230616	114100	335830280	9710	9710	9710	9710	10
498	20230616	114000	335733180	9710	9710	9710	9710	1
499	20230616	113900	335723470	9700	9700	9700	9700	0
500	20230616	113800	335723470	9700	9700	9700	9700	0
501	20230616	113700	335723470	9700	9700	9700	9700	0
502	20230616	113600	335723470	9700	9700	9700	9700	20
503	20230616	113500	335529470	9710	9710	9710	9710	0
504	20230616	113400	335529470	9710	9710	9710	9710	0
505	20230616	113300	335529470	9710	9710	9710	9710	0
506	20230616	113200	335529470	9710	9710	9710	9710	87
507	20230616	113100	334684700	9710	9710	9710	9710	0
508	20230616	113000	334684700	9710	9700	9710	9700	92
509	20230616	112900	333791410	9700	9700	9700	9700	0
510	20230616	112800	333791410	9700	9700	9700	9700	10
511	20230616	112700	333694410	9690	9690	9690	9690	0
512	20230616	112600	333694410	9690	9690	9690	9690	0
513	20230616	112500	333694410	9690	9690	9690	9690	0
514	20230616	112400	333694410	9690	9690	9690	9690	34
515	20230616	112300	333364950	9700	9700	9700	9700	0
516	20230616	112200	333364950	9700	9700	9700	9700	0
517	20230616	112100	333364950	9700	9700	9700	9700	0
518	20230616	112000	333364950	9700	9700	9700	9700	87
519	20230616	111900	332521050	9700	9700	9700	9700	443
520	20230616	111800	328223950	9690	9690	9690	9690	50
521	20230616	111700	327739450	9690	9690	9690	9690	0
522	20230616	111600	327739450	9690	9700	9700	9690	988
523	20230616	111500	318165710	9700	9700	9700	9700	0
524	20230616	111400	318165710	9700	9700	9700	9700	0
525	20230616	111300	318165710	9700	9700	9700	9700	33
526	20230616	111200	317845610	9700	9700	9700	9700	0
527	20230616	111100	317845610	9700	9700	9700	9700	0
528	20230616	111000	317845610	9700	9700	9700	9700	0
529	20230616	110900	317845610	9700	9700	9700	9700	0
530	20230616	110800	317845610	9700	9700	9700	9700	0
531	20230616	110700	317845610	9700	9700	9700	9700	0
532	20230616	110600	317845610	9700	9700	9700	9700	0
533	20230616	110500	317845610	9700	9700	9700	9700	340
534	20230616	110400	314547610	9710	9700	9710	9700	237
535	20230616	110300	312248570	9700	9700	9700	9700	2
536	20230616	110200	312229170	9700	9700	9700	9700	1
537	20230616	110100	312219470	9690	9700	9700	9690	105
538	20230616	110000	311201970	9700	9700	9700	9700	71
539	20230616	105900	310513270	9700	9690	9700	9690	1093
540	20230616	105800	299920750	9690	9700	9700	9690	248
541	20230616	105700	297517610	9700	9700	9700	9700	0
542	20230616	105600	297517610	9700	9700	9700	9700	39
543	20230616	105500	297139310	9690	9700	9700	9690	301
544	20230616	105400	294220330	9710	9710	9710	9710	0
545	20230616	105300	294220330	9710	9710	9710	9710	0
546	20230616	105200	294220330	9710	9710	9710	9710	0
547	20230616	105100	294220330	9710	9710	9710	9710	5
548	20230616	105000	294171780	9710	9710	9710	9710	55
549	20230616	104900	293637730	9710	9710	9710	9710	369
550	20230616	104800	290054740	9710	9700	9710	9700	261
551	20230616	104700	287521730	9710	9710	9710	9710	21
552	20230616	104600	287317820	9720	9720	9720	9720	0
553	20230616	104500	287317820	9720	9720	9720	9720	0
554	20230616	104400	287317820	9720	9700	9720	9700	491
555	20230616	104300	282551580	9700	9700	9700	9700	0
556	20230616	104200	282551580	9700	9700	9700	9700	202
557	20230616	104100	280592180	9700	9700	9700	9700	0
558	20230616	104000	280592180	9700	9700	9700	9700	44
559	20230616	103900	280165380	9690	9700	9700	9690	162
560	20230616	103800	278594100	9690	9700	9700	9690	496
561	20230616	103700	273783400	9700	9700	9700	9700	50
562	20230616	103600	273298400	9700	9700	9700	9700	1
563	20230616	103500	273288700	9700	9700	9700	9700	72
564	20230616	103400	272590300	9700	9700	9700	9700	0
565	20230616	103300	272590300	9700	9710	9710	9700	21
566	20230616	103200	272386400	9710	9710	9710	9710	0
567	20230616	103100	272386400	9710	9710	9710	9710	553
568	20230616	103000	267016770	9710	9710	9710	9710	0
569	20230616	102900	267016770	9710	9710	9710	9710	60
570	20230616	102800	266434170	9710	9710	9710	9710	95
571	20230616	102700	265511720	9710	9710	9710	9710	0
572	20230616	102600	265511720	9710	9710	9710	9710	0
573	20230616	102500	265511720	9710	9710	9710	9710	16
574	20230616	102400	265356360	9710	9710	9710	9710	0
575	20230616	102300	265356360	9710	9710	9710	9710	1
576	20230616	102200	265346650	9680	9680	9680	9680	0
577	20230616	102100	265346650	9680	9680	9680	9680	0
578	20230616	102000	265346650	9680	9680	9680	9680	0
579	20230616	101900	265346650	9680	9680	9680	9680	16
580	20230616	101800	265191770	9690	9710	9710	9690	212
581	20230616	101700	263137470	9690	9690	9690	9690	90
582	20230616	101600	262265370	9690	9690	9690	9690	480
583	20230616	101500	257614170	9690	9690	9710	9690	1667
584	20230616	101400	241460920	9690	9700	9700	9690	860
585	20230616	101300	233119100	9700	9700	9700	9700	500
586	20230616	101200	228269100	9700	9710	9710	9700	568
587	20230616	101100	222758190	9710	9710	9710	9710	60
588	20230616	101000	222175590	9710	9720	9720	9710	161
589	20230616	100900	220612260	9720	9720	9720	9720	0
590	20230616	100800	220612260	9720	9720	9720	9720	10
591	20230616	100700	220515060	9710	9710	9710	9710	182
592	20230616	100600	218747840	9720	9720	9720	9720	106
593	20230616	100500	217717520	9730	9730	9730	9730	150
594	20230616	100400	216258020	9730	9730	9730	9730	10
595	20230616	100300	216160720	9730	9730	9730	9730	210
596	20230616	100200	214117420	9730	9730	9730	9730	2
597	20230616	100100	214097960	9730	9730	9730	9730	7
598	20230616	100000	214029850	9730	9730	9730	9730	0
599	20230616	095900	214029850	9730	9730	9740	9730	156
600	20230616	095800	212511960	9740	9740	9740	9740	3
601	20230616	095700	212482740	9710	9710	9710	9710	240
602	20230616	095600	210152340	9710	9750	9750	9710	537
603	20230616	095500	204929590	9750	9750	9750	9750	0
604	20230616	095400	204929590	9750	9710	9750	9710	2243
605	20230616	095300	183110000	9700	9700	9700	9700	207
606	20230616	095200	181102100	9700	9700	9700	9700	115
607	20230616	095100	179986600	9700	9700	9700	9700	118
608	20230616	095000	178842000	9700	9700	9700	9690	539
609	20230616	094900	173613880	9690	9690	9690	9690	359
610	20230616	094800	170135170	9690	9700	9700	9690	886
611	20230616	094700	161541150	9700	9710	9710	9700	328
612	20230616	094600	158359450	9700	9700	9700	9690	211
613	20230616	094500	156313030	9700	9700	9700	9700	35
614	20230616	094400	155973530	9700	9700	9700	9690	31
615	20230616	094300	155673040	9700	9690	9700	9690	420
616	20230616	094200	151602240	9690	9700	9700	9690	309
617	20230616	094100	148606540	9710	9710	9710	9700	84
618	20230616	094000	147791720	9710	9700	9710	9700	273
619	20230616	093900	145143250	9700	9690	9700	9690	521
620	20230616	093800	140090390	9690	9690	9690	9690	84
621	20230616	093700	139276430	9690	9690	9690	9690	9
622	20230616	093600	139189220	9700	9700	9700	9700	66
623	20230616	093500	138549020	9700	9700	9700	9700	35
624	20230616	093400	138209520	9690	9700	9700	9690	28
625	20230616	093300	137938100	9700	9700	9700	9700	20
626	20230616	093200	137744100	9700	9700	9700	9700	0
627	20230616	093100	137744100	9700	9700	9710	9700	120
628	20230616	093000	136579900	9700	9670	9700	9670	127
629	20230616	092900	135349620	9670	9690	9690	9670	48
630	20230616	092800	134885150	9680	9670	9680	9670	27
631	20230616	092700	134623800	9670	9670	9670	9670	0
632	20230616	092600	134623800	9670	9670	9670	9660	209
633	20230616	092500	132604370	9670	9670	9690	9670	18
634	20230616	092400	132429990	9710	9710	9710	9710	10
635	20230616	092300	132332890	9710	9670	9710	9670	262
636	20230616	092200	129796900	9670	9680	9680	9670	164
637	20230616	092100	128209560	9710	9710	9710	9710	80
638	20230616	092000	127432760	9670	9710	9710	9670	845
639	20230616	091900	119249020	9700	9690	9700	9680	1114
640	20230616	091800	108457000	9690	9700	9700	9690	119
641	20230616	091700	107303730	9700	9700	9700	9700	518
642	20230616	091600	102279130	9700	9710	9720	9700	829
643	20230616	091500	94232170	9720	9690	9720	9690	692
644	20230616	091400	87517780	9690	9680	9690	9680	533
645	20230616	091300	82357340	9680	9680	9680	9680	103
646	20230616	091200	81360300	9670	9670	9670	9670	18
647	20230616	091100	81186240	9670	9680	9680	9670	22
648	20230616	091000	80973290	9680	9680	9680	9680	522
649	20230616	090900	75920330	9670	9680	9680	9670	14
650	20230616	090800	75784850	9680	9680	9680	9680	2066
651	20230616	090700	55785970	9660	9680	9680	9660	121
652	20230616	090600	54614890	9680	9680	9680	9680	56
653	20230616	090500	54072810	9680	9680	9680	9660	180
654	20230616	090400	52332760	9650	9660	9680	9650	256
655	20230616	090300	49860640	9680	9650	9680	9650	132
656	20230616	090200	48586810	9660	9680	9680	9650	1301
657	20230616	090100	36022050	9680	9660	9680	9660	175
658	20230616	090000	34329790	9660	9620	9660	9620	3474