KissMeData/068400/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184600	296894750	9540	9540	9540	9540	4790
3	20230615	184500	296894750	9540	9540	9540	9540	0
4	20230615	184400	296894750	9540	9540	9540	9540	0
5	20230615	184300	296894750	9540	9540	9540	9540	0
6	20230615	184200	296894750	9540	9540	9540	9540	0
7	20230615	184100	296894750	9540	9540	9540	9540	0
8	20230615	184000	296894750	9540	9540	9540	9540	0
9	20230615	183900	296894750	9540	9540	9540	9540	0
10	20230615	183800	296894750	9540	9540	9540	9540	0
11	20230615	183700	296894750	9540	9540	9540	9540	0
12	20230615	183600	296894750	9540	9540	9540	9540	0
13	20230615	183500	296894750	9540	9540	9540	9540	0
14	20230615	183400	296894750	9540	9540	9540	9540	0
15	20230615	183300	296894750	9540	9540	9540	9540	0
16	20230615	183200	296894750	9540	9540	9540	9540	0
17	20230615	183100	296894750	9540	9540	9540	9540	0
18	20230615	183000	296894750	9540	9540	9540	9540	0
19	20230615	182900	296894750	9540	9540	9540	9540	0
20	20230615	182800	296894750	9540	9540	9540	9540	0
21	20230615	182700	296894750	9540	9540	9540	9540	0
22	20230615	182600	296894750	9540	9540	9540	9540	0
23	20230615	182500	296894750	9540	9540	9540	9540	0
24	20230615	182400	296894750	9540	9540	9540	9540	0
25	20230615	182300	296894750	9540	9540	9540	9540	0
26	20230615	182200	296894750	9540	9540	9540	9540	0
27	20230615	182100	296894750	9540	9540	9540	9540	0
28	20230615	182000	296894750	9540	9540	9540	9540	0
29	20230615	181900	296894750	9540	9540	9540	9540	0
30	20230615	181800	296894750	9540	9540	9540	9540	0
31	20230615	181700	296894750	9540	9540	9540	9540	0
32	20230615	181600	296894750	9540	9540	9540	9540	4790
33	20230615	181500	296894750	9540	9540	9540	9540	0
34	20230615	181400	296894750	9540	9540	9540	9540	0
35	20230615	181300	296894750	9540	9540	9540	9540	0
36	20230615	181200	296894750	9540	9540	9540	9540	0
37	20230615	181100	296894750	9540	9540	9540	9540	0
38	20230615	181000	296894750	9540	9540	9540	9540	0
39	20230615	180900	296894750	9540	9540	9540	9540	0
40	20230615	180800	296894750	9540	9540	9540	9540	0
41	20230615	180700	296894750	9540	9540	9540	9540	0
42	20230615	180600	296894750	9540	9540	9540	9540	0
43	20230615	180500	296894750	9540	9540	9540	9540	0
44	20230615	180400	296894750	9540	9540	9540	9540	0
45	20230615	180300	296894750	9540	9540	9540	9540	0
46	20230615	180200	296894750	9540	9540	9540	9540	0
47	20230615	180100	296894750	9540	9540	9540	9540	0
48	20230615	180000	296894750	9540	9540	9540	9540	0
49	20230615	175900	296894750	9540	9540	9540	9540	0
50	20230615	175800	296894750	9540	9540	9540	9540	0
51	20230615	175700	296894750	9540	9540	9540	9540	0
52	20230615	175600	296894750	9540	9540	9540	9540	0
53	20230615	175500	296894750	9540	9540	9540	9540	0
54	20230615	175400	296894750	9540	9540	9540	9540	0
55	20230615	175300	296894750	9540	9540	9540	9540	0
56	20230615	175200	296894750	9540	9540	9540	9540	0
57	20230615	175100	296894750	9540	9540	9540	9540	0
58	20230615	175000	296894750	9540	9540	9540	9540	0
59	20230615	174900	296894750	9540	9540	9540	9540	0
60	20230615	174800	296894750	9540	9540	9540	9540	0
61	20230615	174700	296894750	9540	9540	9540	9540	0
62	20230615	174600	296894750	9540	9540	9540	9540	4790
63	20230615	174500	296894750	9540	9540	9540	9540	0
64	20230615	174400	296894750	9540	9540	9540	9540	0
65	20230615	174300	296894750	9540	9540	9540	9540	0
66	20230615	174200	296894750	9540	9540	9540	9540	0
67	20230615	174100	296894750	9540	9540	9540	9540	0
68	20230615	174000	296894750	9540	9540	9540	9540	0
69	20230615	173900	296894750	9540	9540	9540	9540	0
70	20230615	173800	296894750	9540	9540	9540	9540	0
71	20230615	173700	296894750	9540	9540	9540	9540	0
72	20230615	173600	296894750	9540	9540	9540	9540	0
73	20230615	173500	296894750	9540	9540	9540	9540	0
74	20230615	173400	296894750	9540	9540	9540	9540	0
75	20230615	173300	296894750	9540	9540	9540	9540	0
76	20230615	173200	296894750	9540	9540	9540	9540	0
77	20230615	173100	296894750	9540	9540	9540	9540	0
78	20230615	173000	296894750	9540	9540	9540	9540	0
79	20230615	172900	296894750	9540	9540	9540	9540	0
80	20230615	172800	296894750	9540	9540	9540	9540	0
81	20230615	172700	296894750	9540	9540	9540	9540	0
82	20230615	172600	296894750	9540	9540	9540	9540	0
83	20230615	172500	296894750	9540	9540	9540	9540	0
84	20230615	172400	296894750	9540	9540	9540	9540	0
85	20230615	172300	296894750	9540	9540	9540	9540	0
86	20230615	172200	296894750	9540	9540	9540	9540	0
87	20230615	172100	296894750	9540	9540	9540	9540	0
88	20230615	172000	296894750	9540	9540	9540	9540	0
89	20230615	171900	296894750	9540	9540	9540	9540	0
90	20230615	171800	296894750	9540	9540	9540	9540	0
91	20230615	171700	296894750	9540	9540	9540	9540	0
92	20230615	171600	296894750	9540	9540	9540	9540	4790
93	20230615	171500	296894750	9540	9540	9540	9540	0
94	20230615	171400	296894750	9540	9540	9540	9540	0
95	20230615	171300	296894750	9540	9540	9540	9540	0
96	20230615	171200	296894750	9540	9540	9540	9540	0
97	20230615	171100	296894750	9540	9540	9540	9540	0
98	20230615	171000	296894750	9540	9540	9540	9540	0
99	20230615	170900	296894750	9540	9540	9540	9540	0
100	20230615	170800	296894750	9540	9540	9540	9540	0
101	20230615	170700	296894750	9540	9540	9540	9540	0
102	20230615	170600	296894750	9540	9540	9540	9540	0
103	20230615	170500	296894750	9540	9540	9540	9540	0
104	20230615	170400	296894750	9540	9540	9540	9540	0
105	20230615	170300	296894750	9540	9540	9540	9540	0
106	20230615	170200	296894750	9540	9540	9540	9540	0
107	20230615	170100	296894750	9540	9540	9540	9540	0
108	20230615	170000	296894750	9540	9540	9540	9540	0
109	20230615	165900	296894750	9540	9540	9540	9540	0
110	20230615	165800	296894750	9540	9540	9540	9540	0
111	20230615	165700	296894750	9540	9540	9540	9540	0
112	20230615	165600	296894750	9540	9540	9540	9540	0
113	20230615	165500	296894750	9540	9540	9540	9540	0
114	20230615	165400	296894750	9540	9540	9540	9540	0
115	20230615	165300	296894750	9540	9540	9540	9540	0
116	20230615	165200	296894750	9540	9540	9540	9540	0
117	20230615	165100	296894750	9540	9540	9540	9540	0
118	20230615	165000	296894750	9540	9540	9540	9540	0
119	20230615	164900	296894750	9540	9540	9540	9540	0
120	20230615	164800	296894750	9540	9540	9540	9540	0
121	20230615	164700	296894750	9540	9540	9540	9540	0
122	20230615	164600	296894750	9540	9540	9540	9540	4790
123	20230615	164500	296894750	9540	9540	9540	9540	0
124	20230615	164400	296894750	9540	9540	9540	9540	0
125	20230615	164300	296894750	9540	9540	9540	9540	0
126	20230615	164200	296894750	9540	9540	9540	9540	0
127	20230615	164100	296894750	9540	9540	9540	9540	0
128	20230615	164000	296894750	9540	9540	9540	9540	0
129	20230615	163900	296894750	9540	9540	9540	9540	0
130	20230615	163800	296894750	9540	9540	9540	9540	0
131	20230615	163700	296894750	9540	9540	9540	9540	0
132	20230615	163600	296894750	9540	9540	9540	9540	0
133	20230615	163500	296894750	9540	9540	9540	9540	0
134	20230615	163400	296894750	9540	9540	9540	9540	0
135	20230615	163300	296894750	9540	9540	9540	9540	0
136	20230615	163200	296894750	9540	9540	9540	9540	0
137	20230615	163100	296894750	9540	9540	9540	9540	0
138	20230615	163000	296894750	9540	9540	9540	9540	0
139	20230615	162900	296894750	9540	9540	9540	9540	0
140	20230615	162800	296894750	9540	9540	9540	9540	0
141	20230615	162700	296894750	9540	9540	9540	9540	0
142	20230615	162600	296894750	9540	9540	9540	9540	0
143	20230615	162500	296894750	9540	9540	9540	9540	0
144	20230615	162400	296894750	9540	9540	9540	9540	0
145	20230615	162300	296894750	9540	9540	9540	9540	0
146	20230615	162200	296894750	9540	9540	9540	9540	0
147	20230615	162100	296894750	9540	9540	9540	9540	0
148	20230615	162000	296894750	9540	9540	9540	9540	0
149	20230615	161900	296894750	9540	9540	9540	9540	0
150	20230615	161800	296894750	9540	9540	9540	9540	0
151	20230615	161700	296894750	9540	9540	9540	9540	0
152	20230615	161600	296894750	9540	9540	9540	9540	4790
153	20230615	161500	296894750	9540	9540	9540	9540	0
154	20230615	161400	296894750	9540	9540	9540	9540	0
155	20230615	161300	296894750	9540	9540	9540	9540	0
156	20230615	161200	296894750	9540	9540	9540	9540	0
157	20230615	161100	296894750	9540	9540	9540	9540	0
158	20230615	161000	296894750	9540	9540	9540	9540	0
159	20230615	160900	296894750	9540	9540	9540	9540	0
160	20230615	160800	296894750	9540	9540	9540	9540	0
161	20230615	160700	296894750	9540	9540	9540	9540	0
162	20230615	160600	296894750	9540	9540	9540	9540	0
163	20230615	160500	296894750	9540	9540	9540	9540	0
164	20230615	160400	296894750	9540	9540	9540	9540	0
165	20230615	160300	296894750	9540	9540	9540	9540	0
166	20230615	160200	296894750	9540	9540	9540	9540	0
167	20230615	160100	296894750	9540	9540	9540	9540	0
168	20230615	160000	296894750	9540	9540	9540	9540	0
169	20230615	155900	296894750	9540	9540	9540	9540	0
170	20230615	155800	296894750	9540	9540	9540	9540	0
171	20230615	155700	296894750	9540	9540	9540	9540	0
172	20230615	155600	296894750	9540	9540	9540	9540	0
173	20230615	155500	296894750	9540	9540	9540	9540	0
174	20230615	155400	296894750	9540	9540	9540	9540	0
175	20230615	155300	296894750	9540	9540	9540	9540	0
176	20230615	155200	296894750	9540	9540	9540	9540	0
177	20230615	155100	296894750	9540	9540	9540	9540	0
178	20230615	155000	296894750	9540	9540	9540	9540	0
179	20230615	154900	296894750	9540	9540	9540	9540	0
180	20230615	154800	296894750	9540	9540	9540	9540	0
181	20230615	154700	296894750	9540	9540	9540	9540	0
182	20230615	154600	296894750	9540	9540	9540	9540	4790
183	20230615	154500	296894750	9540	9540	9540	9540	0
184	20230615	154400	296894750	9540	9540	9540	9540	0
185	20230615	154300	296894750	9540	9540	9540	9540	0
186	20230615	154200	296894750	9540	9540	9540	9540	0
187	20230615	154100	296894750	9540	9540	9540	9540	0
188	20230615	154000	296894750	9540	9540	9540	9540	0
189	20230615	153900	296894750	9540	9540	9540	9540	0
190	20230615	153800	296894750	9540	9540	9540	9540	0
191	20230615	153700	296894750	9540	9540	9540	9540	0
192	20230615	153600	296894750	9540	9540	9540	9540	0
193	20230615	153500	296894750	9540	9540	9540	9540	0
194	20230615	153400	296894750	9540	9540	9540	9540	0
195	20230615	153300	296894750	9540	9540	9540	9540	0
196	20230615	153200	296894750	9540	9540	9540	9540	0
197	20230615	153100	296894750	9540	9540	9540	9540	0
198	20230615	153000	296894750	9540	9540	9540	9540	4790
199	20230615	152900	251198150	9650	9650	9650	9650	0
200	20230615	152800	251198150	9650	9650	9650	9650	0
201	20230615	152700	251198150	9650	9650	9650	9650	0
202	20230615	152600	251198150	9650	9650	9650	9650	0
203	20230615	152500	251198150	9650	9650	9650	9650	0
204	20230615	152400	251198150	9650	9650	9650	9650	0
205	20230615	152300	251198150	9650	9650	9650	9650	0
206	20230615	152200	251198150	9650	9650	9650	9650	0
207	20230615	152100	251198150	9650	9650	9650	9650	0
208	20230615	152000	251198150	9650	9650	9650	9650	0
209	20230615	151900	251198150	9650	9650	9650	9650	37
210	20230615	151800	250841100	9660	9660	9660	9660	0
211	20230615	151700	250841100	9660	9660	9660	9660	0
212	20230615	151600	250841100	9660	9670	9670	9660	82
213	20230615	151500	250048640	9690	9680	9690	9680	29
214	20230615	151400	249767640	9680	9680	9680	9680	69
215	20230615	151300	249099720	9660	9660	9670	9660	61
216	20230615	151200	248509870	9670	9670	9670	9670	0
217	20230615	151100	248509870	9670	9670	9670	9670	0
218	20230615	151000	248509870	9670	9670	9670	9670	18
219	20230615	150900	248335810	9650	9630	9650	9630	414
220	20230615	150800	244343850	9600	9630	9630	9600	788
221	20230615	150700	236763780	9630	9630	9630	9630	120
222	20230615	150600	235608180	9630	9630	9630	9630	1
223	20230615	150500	235598550	9660	9660	9660	9660	0
224	20230615	150400	235598550	9660	9660	9660	9660	0
225	20230615	150300	235598550	9660	9660	9660	9660	0
226	20230615	150200	235598550	9660	9660	9660	9660	0
227	20230615	150100	235598550	9660	9660	9660	9660	0
228	20230615	150000	235598550	9660	9660	9660	9660	0
229	20230615	145900	235598550	9660	9660	9660	9660	0
230	20230615	145800	235598550	9660	9660	9660	9660	0
231	20230615	145700	235598550	9660	9660	9660	9660	0
232	20230615	145600	235598550	9660	9660	9660	9660	0
233	20230615	145500	235598550	9660	9660	9660	9660	245
234	20230615	145400	233231850	9630	9630	9630	9630	0
235	20230615	145300	233231850	9630	9630	9630	9630	0
236	20230615	145200	233231850	9630	9630	9630	9630	0
237	20230615	145100	233231850	9630	9630	9630	9630	0
238	20230615	145000	233231850	9630	9630	9630	9630	0
239	20230615	144900	233231850	9630	9630	9630	9630	100
240	20230615	144800	232268850	9660	9660	9660	9660	1
241	20230615	144700	232259190	9660	9620	9660	9620	783
242	20230615	144600	224721320	9630	9630	9630	9630	21
243	20230615	144500	224519090	9630	9630	9630	9630	660
244	20230615	144400	218163290	9630	9620	9630	9620	441
245	20230615	144300	213916560	9610	9610	9610	9610	0
246	20230615	144200	213916560	9610	9610	9610	9610	0
247	20230615	144100	213916560	9610	9610	9610	9610	122
248	20230615	144000	212744140	9610	9610	9610	9610	0
249	20230615	143900	212744140	9610	9610	9610	9610	0
250	20230615	143800	212744140	9610	9610	9610	9610	2
251	20230615	143700	212724920	9630	9630	9630	9630	61
252	20230615	143600	212137490	9660	9660	9660	9660	0
253	20230615	143500	212137490	9660	9660	9660	9660	0
254	20230615	143400	212137490	9660	9660	9660	9660	0
255	20230615	143300	212137490	9660	9640	9660	9640	13
256	20230615	143200	212012050	9630	9610	9630	9610	504
257	20230615	143100	207158570	9610	9610	9610	9610	1
258	20230615	143000	207148960	9610	9610	9610	9610	0
259	20230615	142900	207148960	9610	9610	9610	9610	52
260	20230615	142800	206649240	9610	9610	9610	9610	364
261	20230615	142700	203151200	9610	9610	9610	9610	0
262	20230615	142600	203151200	9610	9610	9610	9610	0
263	20230615	142500	203151200	9610	9610	9610	9610	0
264	20230615	142400	203151200	9610	9610	9610	9610	0
265	20230615	142300	203151200	9610	9610	9610	9610	0
266	20230615	142200	203151200	9610	9610	9610	9610	0
267	20230615	142100	203151200	9610	9610	9610	9610	0
268	20230615	142000	203151200	9610	9610	9610	9610	0
269	20230615	141900	203151200	9610	9610	9610	9610	0
270	20230615	141800	203151200	9610	9610	9610	9610	0
271	20230615	141700	203151200	9610	9610	9610	9610	200
272	20230615	141600	201229200	9590	9590	9590	9590	164
273	20230615	141500	199656440	9590	9590	9590	9590	0
274	20230615	141400	199656440	9590	9590	9590	9590	0
275	20230615	141300	199656440	9590	9590	9590	9590	0
276	20230615	141200	199656440	9590	9590	9590	9590	110
277	20230615	141100	198601540	9590	9590	9590	9590	0
278	20230615	141000	198601540	9590	9590	9590	9590	0
279	20230615	140900	198601540	9590	9630	9630	9590	601
280	20230615	140800	192832940	9630	9610	9630	9610	297
281	20230615	140700	189974750	9610	9610	9610	9610	1
282	20230615	140600	189965140	9610	9610	9610	9610	0
283	20230615	140500	189965140	9610	9610	9610	9610	0
284	20230615	140400	189965140	9610	9610	9610	9610	5
285	20230615	140300	189917090	9610	9600	9610	9600	2
286	20230615	140200	189897880	9610	9610	9610	9610	0
287	20230615	140100	189897880	9610	9610	9610	9610	0
288	20230615	140000	189897880	9610	9600	9610	9600	2
289	20230615	135900	189878670	9590	9590	9590	9590	0
290	20230615	135800	189878670	9590	9590	9590	9590	0
291	20230615	135700	189878670	9590	9590	9590	9590	0
292	20230615	135600	189878670	9590	9590	9590	9590	1
293	20230615	135500	189869080	9600	9600	9600	9600	0
294	20230615	135400	189869080	9600	9600	9600	9600	0
295	20230615	135300	189869080	9600	9600	9600	9600	0
296	20230615	135200	189869080	9600	9580	9600	9580	867
297	20230615	135100	181563020	9570	9570	9570	9570	321
298	20230615	135000	178491050	9560	9560	9560	9560	0
299	20230615	134900	178491050	9560	9560	9560	9560	0
300	20230615	134800	178491050	9560	9560	9560	9560	164
301	20230615	134700	176923210	9560	9560	9560	9560	0
302	20230615	134600	176923210	9560	9560	9560	9560	0
303	20230615	134500	176923210	9560	9560	9560	9560	0
304	20230615	134400	176923210	9560	9560	9560	9560	0
305	20230615	134300	176923210	9560	9560	9560	9560	0
306	20230615	134200	176923210	9560	9560	9560	9560	0
307	20230615	134100	176923210	9560	9560	9560	9560	0
308	20230615	134000	176923210	9560	9560	9560	9560	3
309	20230615	133900	176894530	9560	9560	9560	9560	210
310	20230615	133800	174886930	9540	9540	9540	9540	0
311	20230615	133700	174886930	9540	9540	9540	9540	0
312	20230615	133600	174886930	9540	9540	9540	9540	0
313	20230615	133500	174886930	9540	9540	9540	9540	0
314	20230615	133400	174886930	9540	9540	9540	9540	2
315	20230615	133300	174867850	9560	9560	9560	9560	0
316	20230615	133200	174867850	9560	9560	9560	9560	0
317	20230615	133100	174867850	9560	9560	9560	9560	0
318	20230615	133000	174867850	9560	9560	9560	9560	0
319	20230615	132900	174867850	9560	9560	9560	9560	0
320	20230615	132800	174867850	9560	9560	9560	9560	1
321	20230615	132700	174858290	9540	9540	9540	9540	0
322	20230615	132600	174858290	9540	9540	9540	9540	1
323	20230615	132500	174848750	9550	9550	9550	9550	0
324	20230615	132400	174848750	9550	9550	9550	9550	0
325	20230615	132300	174848750	9550	9550	9550	9550	0
326	20230615	132200	174848750	9550	9550	9550	9550	4
327	20230615	132100	174810550	9550	9550	9550	9550	4
328	20230615	132000	174772350	9550	9550	9550	9550	111
329	20230615	131900	173712300	9560	9560	9560	9560	0
330	20230615	131800	173712300	9560	9560	9560	9560	0
331	20230615	131700	173712300	9560	9560	9560	9560	2
332	20230615	131600	173693180	9560	9560	9560	9560	5
333	20230615	131500	173645380	9580	9580	9580	9580	0
334	20230615	131400	173645380	9580	9580	9580	9580	0
335	20230615	131300	173645380	9580	9580	9580	9580	0
336	20230615	131200	173645380	9580	9580	9580	9580	0
337	20230615	131100	173645380	9580	9580	9580	9580	0
338	20230615	131000	173645380	9580	9580	9580	9580	0
339	20230615	130900	173645380	9580	9580	9580	9580	0
340	20230615	130800	173645380	9580	9580	9580	9580	89
341	20230615	130700	172792760	9580	9580	9580	9580	0
342	20230615	130600	172792760	9580	9580	9580	9580	0
343	20230615	130500	172792760	9580	9580	9580	9580	0
344	20230615	130400	172792760	9580	9580	9580	9580	0
345	20230615	130300	172792760	9580	9580	9580	9580	0
346	20230615	130200	172792760	9580	9580	9580	9580	0
347	20230615	130100	172792760	9580	9580	9580	9580	0
348	20230615	130000	172792760	9580	9580	9580	9580	0
349	20230615	125900	172792760	9580	9580	9580	9580	0
350	20230615	125800	172792760	9580	9580	9580	9580	1
351	20230615	125700	172783180	9580	9580	9580	9580	123
352	20230615	125600	171604840	9550	9550	9550	9550	0
353	20230615	125500	171604840	9550	9550	9550	9550	50
354	20230615	125400	171127340	9580	9580	9580	9580	0
355	20230615	125300	171127340	9580	9580	9580	9580	0
356	20230615	125200	171127340	9580	9580	9580	9580	0
357	20230615	125100	171127340	9580	9580	9580	9580	0
358	20230615	125000	171127340	9580	9580	9580	9580	0
359	20230615	124900	171127340	9580	9580	9580	9580	0
360	20230615	124800	171127340	9580	9580	9580	9580	0
361	20230615	124700	171127340	9580	9580	9580	9580	0
362	20230615	124600	171127340	9580	9580	9580	9580	0
363	20230615	124500	171127340	9580	9580	9580	9580	0
364	20230615	124400	171127340	9580	9580	9580	9580	0
365	20230615	124300	171127340	9580	9580	9580	9580	0
366	20230615	124200	171127340	9580	9580	9580	9580	0
367	20230615	124100	171127340	9580	9580	9580	9580	0
368	20230615	124000	171127340	9580	9580	9580	9580	0
369	20230615	123900	171127340	9580	9580	9580	9580	0
370	20230615	123800	171127340	9580	9570	9580	9570	2
371	20230615	123700	171108190	9560	9560	9560	9560	8
372	20230615	123600	171031710	9560	9560	9560	9560	0
373	20230615	123500	171031710	9560	9560	9560	9560	0
374	20230615	123400	171031710	9560	9560	9560	9560	0
375	20230615	123300	171031710	9560	9560	9560	9560	0
376	20230615	123200	171031710	9560	9560	9560	9560	150
377	20230615	123100	169597710	9550	9550	9550	9550	0
378	20230615	123000	169597710	9550	9550	9550	9550	0
379	20230615	122900	169597710	9550	9550	9550	9550	0
380	20230615	122800	169597710	9550	9550	9550	9550	0
381	20230615	122700	169597710	9550	9550	9550	9550	308
382	20230615	122600	166656310	9560	9560	9560	9560	0
383	20230615	122500	166656310	9560	9560	9560	9560	1
384	20230615	122400	166646750	9580	9580	9580	9580	0
385	20230615	122300	166646750	9580	9580	9580	9580	0
386	20230615	122200	166646750	9580	9580	9580	9580	0
387	20230615	122100	166646750	9580	9580	9580	9580	0
388	20230615	122000	166646750	9580	9580	9580	9580	0
389	20230615	121900	166646750	9580	9580	9580	9580	0
390	20230615	121800	166646750	9580	9580	9580	9580	0
391	20230615	121700	166646750	9580	9550	9580	9550	1078
392	20230615	121600	156331160	9550	9550	9550	9550	0
393	20230615	121500	156331160	9550	9550	9550	9550	0
394	20230615	121400	156331160	9550	9550	9550	9550	0
395	20230615	121300	156331160	9550	9550	9550	9550	0
396	20230615	121200	156331160	9550	9550	9550	9550	11
397	20230615	121100	156226110	9540	9540	9540	9540	0
398	20230615	121000	156226110	9540	9540	9540	9540	0
399	20230615	120900	156226110	9540	9540	9540	9540	0
400	20230615	120800	156226110	9540	9540	9540	9540	0
401	20230615	120700	156226110	9540	9530	9540	9530	135
402	20230615	120600	154938230	9540	9540	9540	9540	0
403	20230615	120500	154938230	9540	9540	9540	9540	0
404	20230615	120400	154938230	9540	9540	9540	9540	200
405	20230615	120300	153030230	9520	9520	9520	9520	0
406	20230615	120200	153030230	9520	9520	9520	9520	0
407	20230615	120100	153030230	9520	9520	9520	9520	0
408	20230615	120000	153030230	9520	9520	9520	9520	0
409	20230615	115900	153030230	9520	9530	9530	9520	100
410	20230615	115800	152077610	9550	9550	9550	9550	0
411	20230615	115700	152077610	9550	9550	9550	9550	0
412	20230615	115600	152077610	9550	9550	9550	9550	0
413	20230615	115500	152077610	9550	9550	9550	9550	0
414	20230615	115400	152077610	9550	9550	9550	9550	0
415	20230615	115300	152077610	9550	9550	9550	9550	1
416	20230615	115200	152068060	9550	9550	9560	9550	260
417	20230615	115100	149582560	9560	9560	9560	9560	0
418	20230615	115000	149582560	9560	9560	9560	9560	0
419	20230615	114900	149582560	9560	9550	9560	9550	2
420	20230615	114800	149563450	9530	9530	9530	9530	0
421	20230615	114700	149563450	9530	9530	9530	9530	0
422	20230615	114600	149563450	9530	9530	9530	9530	30
423	20230615	114500	149277550	9540	9540	9540	9540	0
424	20230615	114400	149277550	9540	9540	9540	9540	0
425	20230615	114300	149277550	9540	9540	9540	9540	37
426	20230615	114200	148924570	9520	9520	9520	9520	7
427	20230615	114100	148857930	9540	9540	9540	9540	0
428	20230615	114000	148857930	9540	9540	9540	9540	0
429	20230615	113900	148857930	9540	9540	9540	9540	0
430	20230615	113800	148857930	9540	9540	9540	9540	0
431	20230615	113700	148857930	9540	9540	9540	9540	0
432	20230615	113600	148857930	9540	9540	9540	9540	0
433	20230615	113500	148857930	9540	9540	9540	9540	4
434	20230615	113400	148819770	9540	9540	9540	9540	0
435	20230615	113300	148819770	9540	9540	9540	9540	0
436	20230615	113200	148819770	9540	9540	9540	9540	1
437	20230615	113100	148810230	9540	9540	9540	9540	0
438	20230615	113000	148810230	9540	9540	9540	9540	2
439	20230615	112900	148791150	9520	9520	9520	9520	0
440	20230615	112800	148791150	9520	9520	9520	9520	0
441	20230615	112700	148791150	9520	9520	9520	9520	0
442	20230615	112600	148791150	9520	9520	9520	9520	0
443	20230615	112500	148791150	9520	9520	9520	9520	2
444	20230615	112400	148772110	9520	9520	9520	9520	0
445	20230615	112300	148772110	9520	9520	9520	9520	0
446	20230615	112200	148772110	9520	9520	9520	9520	0
447	20230615	112100	148772110	9520	9520	9520	9520	0
448	20230615	112000	148772110	9520	9520	9520	9520	2
449	20230615	111900	148753070	9530	9530	9530	9530	0
450	20230615	111800	148753070	9530	9530	9530	9530	0
451	20230615	111700	148753070	9530	9530	9530	9530	0
452	20230615	111600	148753070	9530	9530	9530	9530	0
453	20230615	111500	148753070	9530	9530	9530	9530	0
454	20230615	111400	148753070	9530	9530	9530	9530	767
455	20230615	111300	141443560	9530	9540	9540	9530	472
456	20230615	111200	136943080	9540	9540	9540	9540	0
457	20230615	111100	136943080	9540	9540	9540	9540	0
458	20230615	111000	136943080	9540	9540	9540	9540	0
459	20230615	110900	136943080	9540	9540	9540	9540	0
460	20230615	110800	136943080	9540	9540	9540	9540	0
461	20230615	110700	136943080	9540	9540	9540	9540	0
462	20230615	110600	136943080	9540	9550	9550	9540	259
463	20230615	110500	134472210	9550	9550	9550	9550	5
464	20230615	110400	134424460	9550	9550	9550	9550	0
465	20230615	110300	134424460	9550	9550	9550	9550	1
466	20230615	110200	134414910	9550	9550	9550	9550	0
467	20230615	110100	134414910	9550	9550	9550	9550	0
468	20230615	110000	134414910	9550	9550	9550	9550	0
469	20230615	105900	134414910	9550	9550	9550	9550	0
470	20230615	105800	134414910	9550	9550	9550	9550	17
471	20230615	105700	134252560	9550	9550	9550	9550	1
472	20230615	105600	134243010	9550	9550	9550	9550	0
473	20230615	105500	134243010	9550	9550	9550	9550	0
474	20230615	105400	134243010	9550	9550	9550	9550	0
475	20230615	105300	134243010	9550	9550	9550	9550	0
476	20230615	105200	134243010	9550	9550	9550	9550	0
477	20230615	105100	134243010	9550	9550	9550	9550	1
478	20230615	105000	134233460	9550	9550	9550	9550	0
479	20230615	104900	134233460	9550	9550	9550	9550	0
480	20230615	104800	134233460	9550	9550	9550	9550	123
481	20230615	104700	133058810	9550	9550	9550	9550	11
482	20230615	104600	132953760	9550	9550	9550	9550	0
483	20230615	104500	132953760	9550	9550	9550	9550	300
484	20230615	104400	130088760	9550	9550	9550	9550	1
485	20230615	104300	130079210	9580	9580	9580	9580	0
486	20230615	104200	130079210	9580	9580	9580	9580	0
487	20230615	104100	130079210	9580	9570	9580	9570	25
488	20230615	104000	129839730	9570	9570	9570	9570	0
489	20230615	103900	129839730	9570	9570	9570	9570	0
490	20230615	103800	129839730	9570	9570	9570	9570	0
491	20230615	103700	129839730	9570	9570	9570	9570	1
492	20230615	103600	129830160	9580	9580	9580	9580	0
493	20230615	103500	129830160	9580	9570	9580	9570	2
494	20230615	103400	129811010	9580	9580	9580	9580	0
495	20230615	103300	129811010	9580	9570	9580	9570	2
496	20230615	103200	129791860	9570	9570	9570	9570	0
497	20230615	103100	129791860	9570	9570	9570	9570	0
498	20230615	103000	129791860	9570	9570	9580	9570	3
499	20230615	102900	129763140	9550	9550	9550	9550	0
500	20230615	102800	129763140	9550	9550	9550	9550	1000
501	20230615	102700	120213140	9570	9570	9580	9570	7
502	20230615	102600	120146140	9580	9570	9580	9570	2
503	20230615	102500	120126990	9580	9570	9580	9570	50
504	20230615	102400	119648000	9580	9570	9580	9570	3
505	20230615	102300	119619280	9550	9570	9570	9550	4
506	20230615	102200	119581060	9560	9570	9570	9540	397
507	20230615	102100	115786030	9580	9610	9610	9580	1542
508	20230615	102000	101004800	9620	9620	9620	9620	1
509	20230615	101900	100995180	9620	9620	9620	9620	0
510	20230615	101800	100995180	9620	9620	9620	9620	0
511	20230615	101700	100995180	9620	9620	9620	9620	0
512	20230615	101600	100995180	9620	9620	9620	9620	0
513	20230615	101500	100995180	9620	9620	9620	9620	74
514	20230615	101400	100283300	9620	9620	9620	9620	925
515	20230615	101300	91384800	9620	9620	9620	9620	0
516	20230615	101200	91384800	9620	9620	9620	9620	0
517	20230615	101100	91384800	9620	9620	9620	9620	0
518	20230615	101000	91384800	9620	9620	9620	9620	1041
519	20230615	100900	81370380	9630	9630	9630	9630	58
520	20230615	100800	80811840	9640	9640	9640	9640	0
521	20230615	100700	80811840	9640	9640	9640	9640	0
522	20230615	100600	80811840	9640	9640	9640	9640	33
523	20230615	100500	80493720	9660	9650	9660	9650	84
524	20230615	100400	79683100	9650	9670	9670	9650	1160
525	20230615	100300	68488660	9690	9690	9690	9690	0
526	20230615	100200	68488660	9690	9690	9690	9690	0
527	20230615	100100	68488660	9690	9690	9690	9690	0
528	20230615	100000	68488660	9690	9690	9690	9690	0
529	20230615	095900	68488660	9690	9690	9690	9690	8
530	20230615	095800	68411140	9690	9690	9690	9690	0
531	20230615	095700	68411140	9690	9690	9690	9690	0
532	20230615	095600	68411140	9690	9690	9690	9690	3
533	20230615	095500	68382070	9690	9690	9690	9690	8
534	20230615	095400	68304550	9710	9710	9710	9710	0
535	20230615	095300	68304550	9710	9710	9710	9710	0
536	20230615	095200	68304550	9710	9710	9710	9710	0
537	20230615	095100	68304550	9710	9710	9710	9710	0
538	20230615	095000	68304550	9710	9690	9710	9690	33
539	20230615	094900	67984620	9690	9690	9690	9690	15
540	20230615	094800	67839270	9710	9650	9710	9650	233
541	20230615	094700	65590720	9650	9680	9680	9650	66
542	20230615	094600	64952730	9680	9680	9680	9680	3
543	20230615	094500	64923690	9700	9700	9700	9700	0
544	20230615	094400	64923690	9700	9700	9700	9700	0
545	20230615	094300	64923690	9700	9700	9700	9700	0
546	20230615	094200	64923690	9700	9710	9710	9700	55
547	20230615	094100	64390110	9710	9720	9720	9710	88
548	20230615	094000	63534830	9720	9720	9720	9720	3
549	20230615	093900	63505670	9730	9730	9730	9730	0
550	20230615	093800	63505670	9730	9730	9730	9730	0
551	20230615	093700	63505670	9730	9730	9730	9730	1
552	20230615	093600	63495940	9730	9730	9730	9730	194
553	20230615	093500	61608320	9730	9730	9730	9730	5
554	20230615	093400	61559670	9730	9730	9730	9730	0
555	20230615	093300	61559670	9730	9730	9730	9730	51
556	20230615	093200	61063440	9730	9730	9730	9730	25
557	20230615	093100	60820190	9750	9740	9750	9740	135
558	20230615	093000	59505240	9740	9740	9740	9740	0
559	20230615	092900	59505240	9740	9730	9740	9730	3
560	20230615	092800	59476030	9750	9710	9750	9710	3
561	20230615	092700	59446840	9730	9690	9760	9690	1000
562	20230615	092600	49707370	9700	9670	9710	9670	10
563	20230615	092500	49610480	9720	9710	9740	9670	111
564	20230615	092400	48533420	9710	9610	9710	9610	1775
565	20230615	092300	31389260	9610	9610	9610	9610	10
566	20230615	092200	31293160	9610	9610	9610	9610	1
567	20230615	092100	31283550	9610	9610	9610	9610	0
568	20230615	092000	31283550	9610	9610	9610	9610	1
569	20230615	091900	31273940	9600	9600	9600	9600	855
570	20230615	091800	23065940	9600	9590	9600	9590	302
571	20230615	091700	20169740	9600	9600	9600	9600	164
572	20230615	091600	18595340	9600	9540	9600	9540	574
573	20230615	091500	13091140	9540	9540	9540	9540	1
574	20230615	091400	13081600	9530	9530	9530	9530	0
575	20230615	091300	13081600	9530	9530	9530	9530	1
576	20230615	091200	13072070	9530	9530	9530	9530	1
577	20230615	091100	13062540	9520	9500	9520	9500	757
578	20230615	091000	5870820	9500	9500	9500	9500	108
579	20230615	090900	4844820	9500	9500	9500	9500	0
580	20230615	090800	4844820	9500	9500	9500	9500	1
581	20230615	090700	4835320	9500	9500	9510	9500	501
582	20230615	090600	75810	9500	9500	9500	9500	1
583	20230615	090500	66310	9500	9500	9500	9500	1
584	20230615	090400	56810	9460	9460	9460	9460	0
585	20230615	090300	56810	9460	9460	9460	9460	0
586	20230615	090200	56810	9460	9460	9460	9460	0
587	20230615	090100	56810	9460	9460	9460	9460	1
588	20230615	090000	47350	9470	9470	9470	9470	5