KissMeData/014280/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200700	440294220	5480	5480	5480	5480	2784
3	20230615	200600	440294220	5480	5480	5480	5480	0
4	20230615	200500	440294220	5480	5480	5480	5480	0
5	20230615	200400	440294220	5480	5480	5480	5480	0
6	20230615	200300	440294220	5480	5480	5480	5480	0
7	20230615	200200	440294220	5480	5480	5480	5480	0
8	20230615	200100	440294220	5480	5480	5480	5480	0
9	20230615	200000	440294220	5480	5480	5480	5480	0
10	20230615	195900	440294220	5480	5480	5480	5480	0
11	20230615	195800	440294220	5480	5480	5480	5480	0
12	20230615	195700	440294220	5480	5480	5480	5480	0
13	20230615	195600	440294220	5480	5480	5480	5480	0
14	20230615	195500	440294220	5480	5480	5480	5480	0
15	20230615	195400	440294220	5480	5480	5480	5480	0
16	20230615	195300	440294220	5480	5480	5480	5480	0
17	20230615	195200	440294220	5480	5480	5480	5480	0
18	20230615	195100	440294220	5480	5480	5480	5480	0
19	20230615	195000	440294220	5480	5480	5480	5480	0
20	20230615	194900	440294220	5480	5480	5480	5480	0
21	20230615	194800	440294220	5480	5480	5480	5480	0
22	20230615	194700	440294220	5480	5480	5480	5480	0
23	20230615	194600	440294220	5480	5480	5480	5480	0
24	20230615	194500	440294220	5480	5480	5480	5480	0
25	20230615	194400	440294220	5480	5480	5480	5480	0
26	20230615	194300	440294220	5480	5480	5480	5480	0
27	20230615	194200	440294220	5480	5480	5480	5480	0
28	20230615	194100	440294220	5480	5480	5480	5480	0
29	20230615	194000	440294220	5480	5480	5480	5480	0
30	20230615	193900	440294220	5480	5480	5480	5480	0
31	20230615	193800	440294220	5480	5480	5480	5480	0
32	20230615	193700	440294220	5480	5480	5480	5480	2784
33	20230615	193600	440294220	5480	5480	5480	5480	0
34	20230615	193500	440294220	5480	5480	5480	5480	0
35	20230615	193400	440294220	5480	5480	5480	5480	0
36	20230615	193300	440294220	5480	5480	5480	5480	0
37	20230615	193200	440294220	5480	5480	5480	5480	0
38	20230615	193100	440294220	5480	5480	5480	5480	0
39	20230615	193000	440294220	5480	5480	5480	5480	0
40	20230615	192900	440294220	5480	5480	5480	5480	0
41	20230615	192800	440294220	5480	5480	5480	5480	0
42	20230615	192700	440294220	5480	5480	5480	5480	0
43	20230615	192600	440294220	5480	5480	5480	5480	0
44	20230615	192500	440294220	5480	5480	5480	5480	0
45	20230615	192400	440294220	5480	5480	5480	5480	0
46	20230615	192300	440294220	5480	5480	5480	5480	0
47	20230615	192200	440294220	5480	5480	5480	5480	0
48	20230615	192100	440294220	5480	5480	5480	5480	0
49	20230615	192000	440294220	5480	5480	5480	5480	0
50	20230615	191900	440294220	5480	5480	5480	5480	0
51	20230615	191800	440294220	5480	5480	5480	5480	0
52	20230615	191700	440294220	5480	5480	5480	5480	0
53	20230615	191600	440294220	5480	5480	5480	5480	0
54	20230615	191500	440294220	5480	5480	5480	5480	0
55	20230615	191400	440294220	5480	5480	5480	5480	0
56	20230615	191300	440294220	5480	5480	5480	5480	0
57	20230615	191200	440294220	5480	5480	5480	5480	0
58	20230615	191100	440294220	5480	5480	5480	5480	0
59	20230615	191000	440294220	5480	5480	5480	5480	0
60	20230615	190900	440294220	5480	5480	5480	5480	0
61	20230615	190800	440294220	5480	5480	5480	5480	0
62	20230615	190700	440294220	5480	5480	5480	5480	2784
63	20230615	190600	440294220	5480	5480	5480	5480	0
64	20230615	190500	440294220	5480	5480	5480	5480	0
65	20230615	190400	440294220	5480	5480	5480	5480	0
66	20230615	190300	440294220	5480	5480	5480	5480	0
67	20230615	190200	440294220	5480	5480	5480	5480	0
68	20230615	190100	440294220	5480	5480	5480	5480	0
69	20230615	190000	440294220	5480	5480	5480	5480	0
70	20230615	185900	440294220	5480	5480	5480	5480	0
71	20230615	185800	440294220	5480	5480	5480	5480	0
72	20230615	185700	440294220	5480	5480	5480	5480	0
73	20230615	185600	440294220	5480	5480	5480	5480	0
74	20230615	185500	440294220	5480	5480	5480	5480	0
75	20230615	185400	440294220	5480	5480	5480	5480	0
76	20230615	185300	440294220	5480	5480	5480	5480	0
77	20230615	185200	440294220	5480	5480	5480	5480	0
78	20230615	185100	440294220	5480	5480	5480	5480	0
79	20230615	185000	440294220	5480	5480	5480	5480	0
80	20230615	184900	440294220	5480	5480	5480	5480	0
81	20230615	184800	440294220	5480	5480	5480	5480	0
82	20230615	184700	440294220	5480	5480	5480	5480	0
83	20230615	184600	440294220	5480	5480	5480	5480	0
84	20230615	184500	440294220	5480	5480	5480	5480	0
85	20230615	184400	440294220	5480	5480	5480	5480	0
86	20230615	184300	440294220	5480	5480	5480	5480	0
87	20230615	184200	440294220	5480	5480	5480	5480	0
88	20230615	184100	440294220	5480	5480	5480	5480	0
89	20230615	184000	440294220	5480	5480	5480	5480	0
90	20230615	183900	440294220	5480	5480	5480	5480	0
91	20230615	183800	440294220	5480	5480	5480	5480	0
92	20230615	183700	440294220	5480	5480	5480	5480	2784
93	20230615	183600	440294220	5480	5480	5480	5480	0
94	20230615	183500	440294220	5480	5480	5480	5480	0
95	20230615	183400	440294220	5480	5480	5480	5480	0
96	20230615	183300	440294220	5480	5480	5480	5480	0
97	20230615	183200	440294220	5480	5480	5480	5480	0
98	20230615	183100	440294220	5480	5480	5480	5480	0
99	20230615	183000	440294220	5480	5480	5480	5480	0
100	20230615	182900	440294220	5480	5480	5480	5480	0
101	20230615	182800	440294220	5480	5480	5480	5480	0
102	20230615	182700	440294220	5480	5480	5480	5480	0
103	20230615	182600	440294220	5480	5480	5480	5480	0
104	20230615	182500	440294220	5480	5480	5480	5480	0
105	20230615	182400	440294220	5480	5480	5480	5480	0
106	20230615	182300	440294220	5480	5480	5480	5480	0
107	20230615	182200	440294220	5480	5480	5480	5480	0
108	20230615	182100	440294220	5480	5480	5480	5480	0
109	20230615	182000	440294220	5480	5480	5480	5480	0
110	20230615	181900	440294220	5480	5480	5480	5480	0
111	20230615	181800	440294220	5480	5480	5480	5480	0
112	20230615	181700	440294220	5480	5480	5480	5480	0
113	20230615	181600	440294220	5480	5480	5480	5480	0
114	20230615	181500	440294220	5480	5480	5480	5480	0
115	20230615	181400	440294220	5480	5480	5480	5480	0
116	20230615	181300	440294220	5480	5480	5480	5480	0
117	20230615	181200	440294220	5480	5480	5480	5480	0
118	20230615	181100	440294220	5480	5480	5480	5480	0
119	20230615	181000	440294220	5480	5480	5480	5480	0
120	20230615	180900	440294220	5480	5480	5480	5480	0
121	20230615	180800	440294220	5480	5480	5480	5480	0
122	20230615	180700	440294220	5480	5480	5480	5480	2784
123	20230615	180600	440294220	5480	5480	5480	5480	0
124	20230615	180500	440294220	5480	5480	5480	5480	0
125	20230615	180400	440294220	5480	5480	5480	5480	0
126	20230615	180300	440294220	5480	5480	5480	5480	0
127	20230615	180200	440294220	5480	5480	5480	5480	0
128	20230615	180100	440294220	5480	5480	5480	5480	0
129	20230615	180000	440294220	5480	5480	5480	5480	0
130	20230615	175900	440294220	5480	5480	5480	5480	0
131	20230615	175800	440294220	5480	5480	5480	5480	0
132	20230615	175700	440294220	5480	5480	5480	5480	0
133	20230615	175600	440294220	5480	5480	5480	5480	0
134	20230615	175500	440294220	5480	5480	5480	5480	0
135	20230615	175400	440294220	5480	5480	5480	5480	0
136	20230615	175300	440294220	5480	5480	5480	5480	0
137	20230615	175200	440294220	5480	5480	5480	5480	0
138	20230615	175100	440294220	5480	5480	5480	5480	0
139	20230615	175000	440294220	5480	5480	5480	5480	0
140	20230615	174900	440294220	5480	5480	5480	5480	0
141	20230615	174800	440294220	5480	5480	5480	5480	0
142	20230615	174700	440294220	5480	5480	5480	5480	0
143	20230615	174600	440294220	5480	5480	5480	5480	0
144	20230615	174500	440294220	5480	5480	5480	5480	0
145	20230615	174400	440294220	5480	5480	5480	5480	0
146	20230615	174300	440294220	5480	5480	5480	5480	0
147	20230615	174200	440294220	5480	5480	5480	5480	0
148	20230615	174100	440294220	5480	5480	5480	5480	0
149	20230615	174000	440294220	5480	5480	5480	5480	0
150	20230615	173900	440294220	5480	5480	5480	5480	0
151	20230615	173800	440294220	5480	5480	5480	5480	0
152	20230615	173700	440294220	5480	5480	5480	5480	2784
153	20230615	173600	440294220	5480	5480	5480	5480	0
154	20230615	173500	440294220	5480	5480	5480	5480	0
155	20230615	173400	440294220	5480	5480	5480	5480	0
156	20230615	173300	440294220	5480	5480	5480	5480	0
157	20230615	173200	440294220	5480	5480	5480	5480	0
158	20230615	173100	440294220	5480	5480	5480	5480	0
159	20230615	173000	440294220	5480	5480	5480	5480	0
160	20230615	172900	440294220	5480	5480	5480	5480	0
161	20230615	172800	440294220	5480	5480	5480	5480	0
162	20230615	172700	440294220	5480	5480	5480	5480	0
163	20230615	172600	440294220	5480	5480	5480	5480	0
164	20230615	172500	440294220	5480	5480	5480	5480	0
165	20230615	172400	440294220	5480	5480	5480	5480	0
166	20230615	172300	440294220	5480	5480	5480	5480	0
167	20230615	172200	440294220	5480	5480	5480	5480	0
168	20230615	172100	440294220	5480	5480	5480	5480	0
169	20230615	172000	440294220	5480	5480	5480	5480	0
170	20230615	171900	440294220	5480	5480	5480	5480	0
171	20230615	171800	440294220	5480	5480	5480	5480	0
172	20230615	171700	440294220	5480	5480	5480	5480	0
173	20230615	171600	440294220	5480	5480	5480	5480	0
174	20230615	171500	440294220	5480	5480	5480	5480	0
175	20230615	171400	440294220	5480	5480	5480	5480	0
176	20230615	171300	440294220	5480	5480	5480	5480	0
177	20230615	171200	440294220	5480	5480	5480	5480	0
178	20230615	171100	440294220	5480	5480	5480	5480	0
179	20230615	171000	440294220	5480	5480	5480	5480	0
180	20230615	170900	440294220	5480	5480	5480	5480	0
181	20230615	170800	440294220	5480	5480	5480	5480	0
182	20230615	170700	440294220	5480	5480	5480	5480	2784
183	20230615	170600	440294220	5480	5480	5480	5480	0
184	20230615	170500	440294220	5480	5480	5480	5480	0
185	20230615	170400	440294220	5480	5480	5480	5480	0
186	20230615	170300	440294220	5480	5480	5480	5480	0
187	20230615	170200	440294220	5480	5480	5480	5480	0
188	20230615	170100	440294220	5480	5480	5480	5480	0
189	20230615	170000	440294220	5480	5480	5480	5480	0
190	20230615	165900	440294220	5480	5480	5480	5480	0
191	20230615	165800	440294220	5480	5480	5480	5480	0
192	20230615	165700	440294220	5480	5480	5480	5480	0
193	20230615	165600	440294220	5480	5480	5480	5480	0
194	20230615	165500	440294220	5480	5480	5480	5480	0
195	20230615	165400	440294220	5480	5480	5480	5480	0
196	20230615	165300	440294220	5480	5480	5480	5480	0
197	20230615	165200	440294220	5480	5480	5480	5480	0
198	20230615	165100	440294220	5480	5480	5480	5480	0
199	20230615	165000	440294220	5480	5480	5480	5480	0
200	20230615	164900	440294220	5480	5480	5480	5480	0
201	20230615	164800	440294220	5480	5480	5480	5480	0
202	20230615	164700	440294220	5480	5480	5480	5480	0
203	20230615	164600	440294220	5480	5480	5480	5480	0
204	20230615	164500	440294220	5480	5480	5480	5480	0
205	20230615	164400	440294220	5480	5480	5480	5480	0
206	20230615	164300	440294220	5480	5480	5480	5480	0
207	20230615	164200	440294220	5480	5480	5480	5480	0
208	20230615	164100	440294220	5480	5480	5480	5480	0
209	20230615	164000	440294220	5480	5480	5480	5480	0
210	20230615	163900	440294220	5480	5480	5480	5480	0
211	20230615	163800	440294220	5480	5480	5480	5480	0
212	20230615	163700	440294220	5480	5480	5480	5480	2784
213	20230615	163600	440294220	5480	5480	5480	5480	0
214	20230615	163500	440294220	5480	5480	5480	5480	0
215	20230615	163400	440294220	5480	5480	5480	5480	0
216	20230615	163300	440294220	5480	5480	5480	5480	0
217	20230615	163200	440294220	5480	5480	5480	5480	0
218	20230615	163100	440294220	5480	5480	5480	5480	0
219	20230615	163000	440294220	5480	5480	5480	5480	0
220	20230615	162900	440294220	5480	5480	5480	5480	0
221	20230615	162800	440294220	5480	5480	5480	5480	0
222	20230615	162700	440294220	5480	5480	5480	5480	0
223	20230615	162600	440294220	5480	5480	5480	5480	0
224	20230615	162500	440294220	5480	5480	5480	5480	0
225	20230615	162400	440294220	5480	5480	5480	5480	0
226	20230615	162300	440294220	5480	5480	5480	5480	0
227	20230615	162200	440294220	5480	5480	5480	5480	0
228	20230615	162100	440294220	5480	5480	5480	5480	0
229	20230615	162000	440294220	5480	5480	5480	5480	0
230	20230615	161900	440294220	5480	5480	5480	5480	0
231	20230615	161800	440294220	5480	5480	5480	5480	0
232	20230615	161700	440294220	5480	5480	5480	5480	0
233	20230615	161600	440294220	5480	5480	5480	5480	0
234	20230615	161500	440294220	5480	5480	5480	5480	0
235	20230615	161400	440294220	5480	5480	5480	5480	0
236	20230615	161300	440294220	5480	5480	5480	5480	0
237	20230615	161200	440294220	5480	5480	5480	5480	0
238	20230615	161100	440294220	5480	5480	5480	5480	0
239	20230615	161000	440294220	5480	5480	5480	5480	0
240	20230615	160900	440294220	5480	5480	5480	5480	0
241	20230615	160800	440294220	5480	5480	5480	5480	0
242	20230615	160700	440294220	5480	5480	5480	5480	2784
243	20230615	160600	440294220	5480	5480	5480	5480	0
244	20230615	160500	440294220	5480	5480	5480	5480	0
245	20230615	160400	440294220	5480	5480	5480	5480	0
246	20230615	160300	440294220	5480	5480	5480	5480	0
247	20230615	160200	440294220	5480	5480	5480	5480	0
248	20230615	160100	440294220	5480	5480	5480	5480	0
249	20230615	160000	440294220	5480	5480	5480	5480	0
250	20230615	155900	440294220	5480	5480	5480	5480	0
251	20230615	155800	440294220	5480	5480	5480	5480	0
252	20230615	155700	440294220	5480	5480	5480	5480	0
253	20230615	155600	440294220	5480	5480	5480	5480	0
254	20230615	155500	440294220	5480	5480	5480	5480	0
255	20230615	155400	440294220	5480	5480	5480	5480	0
256	20230615	155300	440294220	5480	5480	5480	5480	0
257	20230615	155200	440294220	5480	5480	5480	5480	0
258	20230615	155100	440294220	5480	5480	5480	5480	0
259	20230615	155000	440294220	5480	5480	5480	5480	0
260	20230615	154900	440294220	5480	5480	5480	5480	0
261	20230615	154800	440294220	5480	5480	5480	5480	0
262	20230615	154700	440294220	5480	5480	5480	5480	0
263	20230615	154600	440294220	5480	5480	5480	5480	0
264	20230615	154500	440294220	5480	5480	5480	5480	0
265	20230615	154400	440294220	5480	5480	5480	5480	0
266	20230615	154300	440294220	5480	5480	5480	5480	0
267	20230615	154200	440294220	5480	5480	5480	5480	0
268	20230615	154100	440294220	5480	5480	5480	5480	0
269	20230615	154000	440294220	5480	5480	5480	5480	0
270	20230615	153900	440294220	5480	5480	5480	5480	0
271	20230615	153800	440294220	5480	5480	5480	5480	0
272	20230615	153700	440294220	5480	5480	5480	5480	2784
273	20230615	153600	440294220	5480	5480	5480	5480	0
274	20230615	153500	440294220	5480	5480	5480	5480	0
275	20230615	153400	440294220	5480	5480	5480	5480	0
276	20230615	153300	440294220	5480	5480	5480	5480	0
277	20230615	153200	440294220	5480	5480	5480	5480	0
278	20230615	153100	440294220	5480	5480	5480	5480	0
279	20230615	153000	440294220	5480	5480	5480	5480	2784
280	20230615	152900	425037900	5470	5470	5470	5470	0
281	20230615	152800	425037900	5470	5470	5470	5470	0
282	20230615	152700	425037900	5470	5470	5470	5470	0
283	20230615	152600	425037900	5470	5470	5470	5470	0
284	20230615	152500	425037900	5470	5470	5470	5470	0
285	20230615	152400	425037900	5470	5470	5470	5470	0
286	20230615	152300	425037900	5470	5470	5470	5470	0
287	20230615	152200	425037900	5470	5470	5470	5470	0
288	20230615	152100	425037900	5470	5470	5470	5470	0
289	20230615	152000	425037900	5470	5470	5470	5470	0
290	20230615	151900	425037900	5470	5460	5470	5440	3305
291	20230615	151800	407030440	5440	5460	5460	5440	4492
292	20230615	151700	382564020	5460	5460	5460	5460	0
293	20230615	151600	382564020	5460	5460	5460	5460	1
294	20230615	151500	382558560	5460	5460	5460	5460	2
295	20230615	151400	382547640	5460	5460	5460	5460	3
296	20230615	151300	382531260	5460	5450	5460	5450	104
297	20230615	151200	381964440	5460	5460	5460	5460	0
298	20230615	151100	381964440	5460	5470	5470	5460	55
299	20230615	151000	381664120	5460	5460	5460	5460	1
300	20230615	150900	381658660	5460	5460	5460	5460	1
301	20230615	150800	381653200	5470	5470	5470	5470	2
302	20230615	150700	381642260	5470	5470	5470	5470	0
303	20230615	150600	381642260	5470	5470	5470	5470	1
304	20230615	150500	381636790	5470	5470	5470	5470	1
305	20230615	150400	381631320	5470	5470	5470	5470	12
306	20230615	150300	381565680	5470	5460	5470	5450	1623
307	20230615	150200	372704690	5460	5470	5470	5460	101
308	20230615	150100	372153220	5470	5470	5470	5470	100
309	20230615	150000	371606220	5470	5470	5470	5470	22
310	20230615	145900	371485880	5470	5470	5470	5470	5
311	20230615	145800	371458530	5470	5470	5470	5470	5
312	20230615	145700	371431180	5470	5470	5470	5470	1
313	20230615	145600	371425710	5470	5470	5470	5470	10
314	20230615	145500	371371010	5480	5470	5480	5470	47
315	20230615	145400	371113650	5460	5460	5460	5460	12
316	20230615	145300	371048130	5470	5470	5470	5470	4
317	20230615	145200	371026250	5480	5480	5480	5480	0
318	20230615	145100	371026250	5480	5480	5480	5480	101
319	20230615	145000	370472770	5480	5480	5480	5480	0
320	20230615	144900	370472770	5480	5480	5480	5480	0
321	20230615	144800	370472770	5480	5480	5480	5480	100
322	20230615	144700	369924770	5480	5480	5480	5480	0
323	20230615	144600	369924770	5480	5480	5480	5480	3
324	20230615	144500	369908330	5480	5480	5480	5480	10
325	20230615	144400	369853530	5480	5480	5480	5480	1
326	20230615	144300	369848050	5470	5470	5470	5470	193
327	20230615	144200	368792340	5480	5480	5480	5480	20
328	20230615	144100	368682740	5470	5480	5480	5470	45
329	20230615	144000	368436570	5480	5480	5480	5480	0
330	20230615	143900	368436570	5480	5470	5480	5470	815
331	20230615	143800	363978500	5460	5460	5460	5460	0
332	20230615	143700	363978500	5460	5470	5470	5460	756
333	20230615	143600	359850670	5470	5460	5470	5460	3881
334	20230615	143500	338622100	5460	5460	5460	5460	120
335	20230615	143400	337966900	5460	5460	5460	5460	195
336	20230615	143300	336902200	5470	5470	5470	5470	25
337	20230615	143200	336765450	5470	5460	5470	5460	308
338	20230615	143100	335083760	5470	5470	5470	5470	1
339	20230615	143000	335078290	5460	5460	5460	5460	1008
340	20230615	142900	329574610	5470	5470	5470	5470	0
341	20230615	142800	329574610	5470	5470	5470	5470	0
342	20230615	142700	329574610	5470	5460	5470	5460	13
343	20230615	142600	329503590	5460	5460	5460	5460	30
344	20230615	142500	329339790	5460	5460	5460	5460	8
345	20230615	142400	329296110	5460	5460	5460	5460	3
346	20230615	142300	329279730	5460	5470	5470	5460	10
347	20230615	142200	329225110	5470	5470	5470	5470	0
348	20230615	142100	329225110	5470	5450	5470	5450	876
349	20230615	142000	324442220	5450	5450	5450	5450	0
350	20230615	141900	324442220	5450	5450	5450	5450	0
351	20230615	141800	324442220	5450	5460	5460	5450	34
352	20230615	141700	324256660	5450	5450	5450	5450	0
353	20230615	141600	324256660	5450	5450	5450	5450	558
354	20230615	141500	321215560	5450	5450	5450	5450	10
355	20230615	141400	321161060	5450	5460	5460	5450	180
356	20230615	141300	320180050	5450	5450	5450	5450	0
357	20230615	141200	320180050	5450	5450	5450	5450	2208
358	20230615	141100	308146450	5450	5450	5450	5450	0
359	20230615	141000	308146450	5450	5450	5450	5450	1500
360	20230615	140900	299971450	5450	5460	5460	5450	9
361	20230615	140800	299922390	5450	5450	5450	5450	0
362	20230615	140700	299922390	5450	5450	5450	5450	17
363	20230615	140600	299829740	5450	5450	5450	5450	0
364	20230615	140500	299829740	5450	5450	5450	5450	8
365	20230615	140400	299786140	5460	5460	5460	5460	10
366	20230615	140300	299731540	5450	5450	5450	5450	8
367	20230615	140200	299687940	5450	5450	5450	5450	0
368	20230615	140100	299687940	5450	5460	5460	5450	1961
369	20230615	140000	288981980	5460	5470	5470	5460	11
370	20230615	135900	288921900	5470	5470	5470	5470	1
371	20230615	135800	288916430	5460	5460	5460	5460	9
372	20230615	135700	288867290	5460	5460	5460	5460	0
373	20230615	135600	288867290	5460	5460	5460	5460	9
374	20230615	135500	288818150	5460	5460	5460	5460	0
375	20230615	135400	288818150	5460	5460	5460	5460	506
376	20230615	135300	286055390	5460	5460	5460	5460	0
377	20230615	135200	286055390	5460	5460	5460	5460	8
378	20230615	135100	286011710	5460	5460	5460	5460	0
379	20230615	135000	286011710	5460	5460	5460	5460	0
380	20230615	134900	286011710	5460	5460	5460	5460	9
381	20230615	134800	285962570	5470	5460	5470	5460	298
382	20230615	134700	284335390	5470	5470	5470	5460	71
383	20230615	134600	283947100	5470	5470	5470	5470	167
384	20230615	134500	283033610	5460	5460	5460	5460	8
385	20230615	134400	282989930	5460	5460	5460	5460	0
386	20230615	134300	282989930	5460	5460	5460	5460	17
387	20230615	134200	282897110	5470	5470	5470	5470	100
388	20230615	134100	282350110	5470	5470	5470	5470	100
389	20230615	134000	281803110	5460	5470	5470	5460	47
390	20230615	133900	281546400	5470	5470	5470	5470	10
391	20230615	133800	281491700	5460	5460	5460	5460	284
392	20230615	133700	279941060	5450	5450	5450	5450	0
393	20230615	133600	279941060	5450	5450	5450	5450	9
394	20230615	133500	279892010	5450	5450	5450	5450	0
395	20230615	133400	279892010	5450	5450	5450	5450	1967
396	20230615	133300	269171860	5450	5450	5450	5450	0
397	20230615	133200	269171860	5450	5450	5450	5450	0
398	20230615	133100	269171860	5450	5450	5450	5450	488
399	20230615	133000	266512260	5450	5450	5450	5450	0
400	20230615	132900	266512260	5450	5450	5460	5450	38
401	20230615	132800	266304960	5450	5450	5450	5450	182
402	20230615	132700	265313060	5450	5450	5450	5450	8
403	20230615	132600	265269460	5450	5450	5450	5450	0
404	20230615	132500	265269460	5450	5450	5450	5450	8
405	20230615	132400	265225860	5460	5460	5460	5460	0
406	20230615	132300	265225860	5460	5450	5460	5450	11
407	20230615	132200	265165890	5460	5460	5460	5460	0
408	20230615	132100	265165890	5460	5460	5460	5460	8
409	20230615	132000	265122210	5450	5450	5450	5450	8
410	20230615	131900	265078610	5460	5460	5460	5460	12
411	20230615	131800	265013090	5460	5460	5460	5450	407
412	20230615	131700	262790960	5460	5460	5460	5460	10
413	20230615	131600	262736360	5450	5450	5450	5450	8
414	20230615	131500	262692760	5460	5450	5460	5450	18
415	20230615	131400	262594630	5440	5440	5440	5440	8
416	20230615	131300	262551110	5450	5450	5450	5450	0
417	20230615	131200	262551110	5450	5450	5450	5450	5
418	20230615	131100	262523860	5460	5460	5460	5460	0
419	20230615	131000	262523860	5460	5450	5460	5450	18
420	20230615	130900	262425750	5450	5460	5460	5450	4
421	20230615	130800	262403940	5460	5440	5460	5440	1089
422	20230615	130700	256471200	5430	5430	5430	5430	8
423	20230615	130600	256427760	5440	5440	5440	5440	3
424	20230615	130500	256411440	5430	5430	5430	5430	9
425	20230615	130400	256362570	5430	5430	5430	5430	456
426	20230615	130300	253886490	5440	5440	5440	5440	324
427	20230615	130200	252123930	5440	5450	5450	5440	9
428	20230615	130100	252074960	5440	5440	5440	5440	0
429	20230615	130000	252074960	5440	5440	5440	5440	1683
430	20230615	125900	242919440	5440	5440	5440	5440	0
431	20230615	125800	242919440	5440	5440	5440	5440	109
432	20230615	125700	242326480	5440	5440	5440	5440	0
433	20230615	125600	242326480	5440	5440	5440	5440	8
434	20230615	125500	242282960	5440	5440	5440	5440	0
435	20230615	125400	242282960	5440	5440	5440	5440	0
436	20230615	125300	242282960	5440	5440	5440	5440	8
437	20230615	125200	242239440	5440	5440	5440	5440	0
438	20230615	125100	242239440	5440	5440	5440	5440	2896
439	20230615	125000	226485200	5450	5450	5450	5450	1
440	20230615	124900	226479750	5440	5450	5450	5440	9
441	20230615	124800	226430780	5440	5440	5440	5440	0
442	20230615	124700	226430780	5440	5440	5440	5440	9
443	20230615	124600	226381820	5450	5450	5450	5450	46
444	20230615	124500	226131120	5450	5440	5450	5440	9
445	20230615	124400	226082150	5450	5450	5450	5450	0
446	20230615	124300	226082150	5450	5450	5450	5450	3
447	20230615	124200	226065800	5450	5440	5450	5440	10
448	20230615	124100	226011380	5450	5450	5450	5450	1
449	20230615	124000	226005930	5440	5450	5450	5440	10
450	20230615	123900	225951520	5450	5450	5450	5450	1
451	20230615	123800	225946070	5450	5450	5450	5440	13
452	20230615	123700	225875300	5440	5440	5440	5440	51
453	20230615	123600	225597860	5450	5440	5450	5440	9
454	20230615	123500	225548890	5440	5440	5440	5440	0
455	20230615	123400	225548890	5440	5440	5440	5440	0
456	20230615	123300	225548890	5440	5450	5450	5440	10
457	20230615	123200	225494480	5450	5450	5450	5450	1
458	20230615	123100	225489030	5440	5450	5450	5440	16
459	20230615	123000	225401910	5450	5450	5450	5450	0
460	20230615	122900	225401910	5450	5450	5450	5450	8
461	20230615	122800	225358310	5450	5450	5450	5450	6
462	20230615	122700	225325610	5450	5450	5450	5450	3
463	20230615	122600	225309260	5460	5460	5460	5460	2
464	20230615	122500	225298340	5460	5450	5460	5450	10
465	20230615	122400	225243820	5450	5450	5450	5450	0
466	20230615	122300	225243820	5450	5450	5450	5450	0
467	20230615	122200	225243820	5450	5450	5450	5450	508
468	20230615	122100	222475220	5450	5450	5450	5450	493
469	20230615	122000	219788370	5450	5450	5450	5450	9
470	20230615	121900	219739320	5450	5450	5450	5450	0
471	20230615	121800	219739320	5450	5460	5460	5450	97
472	20230615	121700	219209780	5460	5460	5460	5460	0
473	20230615	121600	219209780	5460	5460	5460	5460	9
474	20230615	121500	219160640	5460	5460	5460	5460	1
475	20230615	121400	219155180	5470	5450	5470	5450	22
476	20230615	121300	219035080	5470	5470	5470	5470	0
477	20230615	121200	219035080	5470	5470	5470	5470	0
478	20230615	121100	219035080	5470	5470	5470	5470	1
479	20230615	121000	219029610	5450	5460	5460	5450	2390
480	20230615	120900	205988680	5460	5460	5460	5460	709
481	20230615	120800	202117540	5460	5460	5460	5460	0
482	20230615	120700	202117540	5460	5470	5470	5460	10
483	20230615	120600	202062920	5470	5470	5470	5470	20
484	20230615	120500	201953520	5470	5460	5470	5460	11
485	20230615	120400	201893430	5460	5460	5460	5460	0
486	20230615	120300	201893430	5460	5460	5460	5460	0
487	20230615	120200	201893430	5460	5470	5470	5460	19
488	20230615	120100	201789590	5470	5470	5470	5470	2
489	20230615	120000	201778650	5460	5450	5460	5450	1034
490	20230615	115900	196133090	5460	5460	5460	5460	15
491	20230615	115800	196051190	5460	5450	5460	5450	9
492	20230615	115700	196002130	5450	5450	5450	5450	0
493	20230615	115600	196002130	5450	5450	5450	5450	9
494	20230615	115500	195953080	5460	5450	5460	5450	5
495	20230615	115400	195925790	5460	5450	5460	5450	10
496	20230615	115300	195871270	5450	5450	5450	5450	137
497	20230615	115200	195124620	5450	5450	5450	5450	2
498	20230615	115100	195113720	5440	5450	5450	5440	28
499	20230615	115000	194961200	5450	5450	5450	5450	1180
500	20230615	114900	188530200	5450	5460	5460	5450	45
501	20230615	114800	188284590	5450	5450	5450	5450	0
502	20230615	114700	188284590	5450	5450	5450	5450	8
503	20230615	114600	188240990	5450	5450	5450	5450	5
504	20230615	114500	188213740	5450	5450	5450	5450	9
505	20230615	114400	188164690	5460	5460	5460	5460	5
506	20230615	114300	188137390	5460	5460	5460	5460	2
507	20230615	114200	188126470	5450	5460	5460	5450	10
508	20230615	114100	188071950	5460	5460	5460	5460	2
509	20230615	114000	188061030	5450	5460	5460	5450	337
510	20230615	113900	186224340	5450	5450	5450	5450	456
511	20230615	113800	183739140	5450	5450	5450	5440	16
512	20230615	113700	183652030	5440	5440	5440	5440	1173
513	20230615	113600	177270910	5430	5430	5430	5430	8
514	20230615	113500	177227470	5430	5430	5430	5430	100
515	20230615	113400	176684470	5430	5430	5430	5430	8
516	20230615	113300	176641030	5430	5430	5430	5430	0
517	20230615	113200	176641030	5430	5430	5430	5430	0
518	20230615	113100	176641030	5430	5430	5430	5430	18
519	20230615	113000	176543290	5430	5430	5430	5430	0
520	20230615	112900	176543290	5430	5430	5430	5430	8
521	20230615	112800	176499850	5430	5430	5430	5430	0
522	20230615	112700	176499850	5430	5430	5430	5430	8
523	20230615	112600	176456410	5450	5450	5450	5450	0
524	20230615	112500	176456410	5450	5450	5450	5450	0
525	20230615	112400	176456410	5450	5430	5450	5430	17
526	20230615	112300	176364060	5450	5440	5450	5440	12
527	20230615	112200	176298760	5450	5450	5450	5450	0
528	20230615	112100	176298760	5450	5440	5450	5440	10
529	20230615	112000	176244340	5450	5450	5450	5450	0
530	20230615	111900	176244340	5450	5440	5450	5440	10
531	20230615	111800	176189930	5450	5450	5450	5450	0
532	20230615	111700	176189930	5450	5430	5450	5430	300
533	20230615	111600	174559280	5420	5420	5420	5420	428
534	20230615	111500	172239520	5430	5430	5430	5430	3
535	20230615	111400	172223230	5440	5420	5440	5420	161
536	20230615	111300	171349070	5430	5420	5430	5420	286
537	20230615	111200	169797950	5420	5430	5430	5420	902
538	20230615	111100	164909070	5420	5430	5440	5420	1156
539	20230615	111000	158642970	5430	5430	5430	5430	325
540	20230615	110900	156878220	5430	5430	5430	5430	9
541	20230615	110800	156829350	5440	5430	5440	5430	12
542	20230615	110700	156764170	5440	5440	5440	5430	142
543	20230615	110600	155993040	5430	5430	5430	5430	406
544	20230615	110500	153788460	5420	5420	5420	5420	8
545	20230615	110400	153745100	5430	5450	5450	5430	5719
546	20230615	110300	122690910	5450	5440	5450	5440	27
547	20230615	110200	122544010	5450	5440	5450	5440	105
548	20230615	110100	121972790	5450	5440	5450	5440	12
549	20230615	110000	121907490	5440	5440	5450	5440	41
550	20230615	105900	121684430	5440	5450	5450	5430	165
551	20230615	105800	120787370	5440	5440	5440	5430	20
552	20230615	105700	120678650	5440	5440	5440	5440	20
553	20230615	105600	120569850	5440	5440	5440	5430	522
554	20230615	105500	117735370	5440	5440	5450	5440	522
555	20230615	105400	114895680	5450	5440	5450	5440	11
556	20230615	105300	114835830	5440	5450	5450	5440	20
557	20230615	105200	114726930	5450	5440	5450	5440	5
558	20230615	105100	114699720	5440	5450	5460	5440	666
559	20230615	105000	111076620	5440	5440	5440	5440	147
560	20230615	104900	110276940	5460	5460	5460	5440	35
561	20230615	104800	110086410	5440	5450	5450	5440	870
562	20230615	104700	105353430	5460	5450	5460	5450	2624
563	20230615	104600	91052130	5460	5460	5460	5460	0
564	20230615	104500	91052130	5460	5460	5460	5450	252
565	20230615	104400	89678710	5460	5460	5460	5460	0
566	20230615	104300	89678710	5460	5460	5460	5460	6
567	20230615	104200	89645950	5460	5450	5460	5450	373
568	20230615	104100	87613080	5470	5470	5470	5470	0
569	20230615	104000	87613080	5470	5470	5470	5470	0
570	20230615	103900	87613080	5470	5470	5470	5470	0
571	20230615	103800	87613080	5470	5470	5470	5470	0
572	20230615	103700	87613080	5470	5460	5470	5460	47
573	20230615	103600	87356430	5470	5470	5470	5470	1
574	20230615	103500	87350960	5470	5470	5470	5470	1
575	20230615	103400	87345490	5470	5470	5470	5470	4
576	20230615	103300	87323610	5470	5470	5470	5470	0
577	20230615	103200	87323610	5470	5470	5470	5470	12
578	20230615	103100	87257970	5470	5470	5470	5470	51
579	20230615	103000	86979000	5470	5470	5470	5470	5
580	20230615	102900	86951650	5470	5470	5470	5470	1
581	20230615	102800	86946180	5470	5470	5470	5470	0
582	20230615	102700	86946180	5470	5470	5470	5470	0
583	20230615	102600	86946180	5470	5470	5470	5470	7
584	20230615	102500	86907890	5470	5460	5470	5460	198
585	20230615	102400	85826790	5480	5480	5480	5480	2
586	20230615	102300	85815830	5480	5480	5480	5480	0
587	20230615	102200	85815830	5480	5480	5480	5480	100
588	20230615	102100	85267830	5480	5470	5480	5470	78
589	20230615	102000	84841150	5480	5470	5480	5470	278
590	20230615	101900	83320470	5470	5460	5470	5450	12
591	20230615	101800	83255000	5470	5470	5470	5470	36
592	20230615	101700	83058080	5470	5470	5470	5460	1002
593	20230615	101600	77587110	5480	5480	5480	5480	5
594	20230615	101500	77559710	5480	5480	5480	5460	20
595	20230615	101400	77450430	5470	5470	5470	5470	130
596	20230615	101300	76739330	5470	5490	5490	5470	1020
597	20230615	101200	71159900	5490	5490	5490	5490	17
598	20230615	101100	71066570	5490	5480	5490	5480	528
599	20230615	101000	68173100	5480	5480	5480	5480	42
600	20230615	100900	67942940	5480	5480	5480	5480	2
601	20230615	100800	67931980	5470	5470	5470	5470	45
602	20230615	100700	67685830	5480	5480	5480	5480	3
603	20230615	100600	67669390	5480	5480	5480	5480	1
604	20230615	100500	67663910	5470	5470	5470	5470	998
605	20230615	100400	62204850	5470	5470	5470	5470	1
606	20230615	100300	62199380	5470	5480	5480	5470	10
607	20230615	100200	62144670	5480	5480	5480	5480	0
608	20230615	100100	62144670	5480	5480	5480	5480	2
609	20230615	100000	62133710	5480	5480	5480	5480	0
610	20230615	095900	62133710	5480	5480	5480	5480	1
611	20230615	095800	62128230	5480	5480	5480	5480	2
612	20230615	095700	62117270	5470	5490	5490	5470	404
613	20230615	095600	59906940	5480	5490	5490	5480	24
614	20230615	095500	59775290	5490	5480	5490	5470	3
615	20230615	095400	59758850	5490	5490	5490	5490	20
616	20230615	095300	59649050	5490	5490	5490	5490	30
617	20230615	095200	59484350	5490	5490	5490	5490	6
618	20230615	095100	59451410	5490	5490	5490	5490	0
619	20230615	095000	59451410	5490	5490	5490	5490	5
620	20230615	094900	59423960	5480	5480	5480	5480	44
621	20230615	094800	59182840	5480	5480	5480	5480	83
622	20230615	094700	58728000	5470	5480	5480	5470	21
623	20230615	094600	58613070	5470	5470	5470	5470	0
624	20230615	094500	58613070	5470	5470	5470	5470	21
625	20230615	094400	58498200	5470	5470	5480	5470	111
626	20230615	094300	57891020	5470	5470	5470	5470	10
627	20230615	094200	57836320	5480	5480	5480	5480	1
628	20230615	094100	57830840	5480	5480	5480	5480	17
629	20230615	094000	57737680	5470	5470	5470	5470	0
630	20230615	093900	57737680	5470	5470	5470	5470	287
631	20230615	093800	56167790	5460	5460	5460	5460	200
632	20230615	093700	55075790	5460	5480	5480	5460	501
633	20230615	093600	52340310	5460	5480	5490	5460	1384
634	20230615	093500	44766290	5490	5500	5500	5490	15
635	20230615	093400	44683920	5500	5500	5500	5500	0
636	20230615	093300	44683920	5500	5490	5500	5490	105
637	20230615	093200	44107420	5480	5480	5480	5480	20
638	20230615	093100	43997820	5480	5490	5500	5480	186
639	20230615	093000	42975110	5500	5500	5500	5500	0
640	20230615	092900	42975110	5500	5500	5500	5500	6
641	20230615	092800	42942110	5480	5500	5500	5480	3
642	20230615	092700	42925630	5500	5500	5500	5500	1
643	20230615	092600	42920130	5490	5500	5500	5490	205
644	20230615	092500	41794630	5500	5500	5500	5500	101
645	20230615	092400	41239130	5500	5490	5500	5490	418
646	20230615	092300	38942140	5480	5470	5480	5470	1099
647	20230615	092200	32926290	5460	5460	5460	5460	162
648	20230615	092100	32041770	5460	5450	5460	5450	38
649	20230615	092000	31834590	5460	5470	5470	5460	626
650	20230615	091900	28416380	5470	5460	5470	5460	328
651	20230615	091800	26625490	5460	5470	5470	5460	254
652	20230615	091700	25238610	5470	5470	5470	5470	23
653	20230615	091600	25112800	5470	5460	5470	5460	1310
654	20230615	091500	17960190	5460	5460	5460	5460	35
655	20230615	091400	17769090	5460	5450	5460	5450	62
656	20230615	091300	17431170	5450	5450	5450	5450	371
657	20230615	091200	15409220	5460	5460	5460	5460	370
658	20230615	091100	13389020	5460	5450	5460	5450	41
659	20230615	091000	13165560	5460	5460	5460	5460	0
660	20230615	090900	13165560	5460	5460	5460	5460	12
661	20230615	090800	13100040	5460	5460	5460	5460	2
662	20230615	090700	13089120	5450	5450	5450	5450	0
663	20230615	090600	13089120	5450	5440	5450	5440	807
664	20230615	090500	8697100	5440	5440	5440	5430	91
665	20230615	090400	8202080	5450	5450	5450	5450	6
666	20230615	090300	8169380	5440	5440	5440	5440	0
667	20230615	090200	8169380	5440	5440	5440	5440	30
668	20230615	090100	8006180	5460	5460	5460	5420	22
669	20230615	090000	7886100	5420	5420	5420	5420	1455