KissMeData/000230/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210100	526641120	9530	9530	9530	9530	431
3	20230616	210000	526641120	9530	9530	9530	9530	0
4	20230616	205900	526641120	9530	9530	9530	9530	0
5	20230616	205800	526641120	9530	9530	9530	9530	0
6	20230616	205700	526641120	9530	9530	9530	9530	0
7	20230616	205600	526641120	9530	9530	9530	9530	0
8	20230616	205500	526641120	9530	9530	9530	9530	0
9	20230616	205400	526641120	9530	9530	9530	9530	0
10	20230616	205300	526641120	9530	9530	9530	9530	0
11	20230616	205200	526641120	9530	9530	9530	9530	0
12	20230616	205100	526641120	9530	9530	9530	9530	0
13	20230616	205000	526641120	9530	9530	9530	9530	0
14	20230616	204900	526641120	9530	9530	9530	9530	0
15	20230616	204800	526641120	9530	9530	9530	9530	0
16	20230616	204700	526641120	9530	9530	9530	9530	0
17	20230616	204600	526641120	9530	9530	9530	9530	0
18	20230616	204500	526641120	9530	9530	9530	9530	0
19	20230616	204400	526641120	9530	9530	9530	9530	0
20	20230616	204300	526641120	9530	9530	9530	9530	0
21	20230616	204200	526641120	9530	9530	9530	9530	0
22	20230616	204100	526641120	9530	9530	9530	9530	0
23	20230616	204000	526641120	9530	9530	9530	9530	0
24	20230616	203900	526641120	9530	9530	9530	9530	0
25	20230616	203800	526641120	9530	9530	9530	9530	0
26	20230616	203700	526641120	9530	9530	9530	9530	0
27	20230616	203600	526641120	9530	9530	9530	9530	0
28	20230616	203500	526641120	9530	9530	9530	9530	0
29	20230616	203400	526641120	9530	9530	9530	9530	0
30	20230616	203300	526641120	9530	9530	9530	9530	0
31	20230616	203200	526641120	9530	9530	9530	9530	0
32	20230616	203100	526641120	9530	9530	9530	9530	431
33	20230616	203000	526641120	9530	9530	9530	9530	0
34	20230616	202900	526641120	9530	9530	9530	9530	0
35	20230616	202800	526641120	9530	9530	9530	9530	0
36	20230616	202700	526641120	9530	9530	9530	9530	0
37	20230616	202600	526641120	9530	9530	9530	9530	0
38	20230616	202500	526641120	9530	9530	9530	9530	0
39	20230616	202400	526641120	9530	9530	9530	9530	0
40	20230616	202300	526641120	9530	9530	9530	9530	0
41	20230616	202200	526641120	9530	9530	9530	9530	0
42	20230616	202100	526641120	9530	9530	9530	9530	0
43	20230616	202000	526641120	9530	9530	9530	9530	0
44	20230616	201900	526641120	9530	9530	9530	9530	0
45	20230616	201800	526641120	9530	9530	9530	9530	0
46	20230616	201700	526641120	9530	9530	9530	9530	0
47	20230616	201600	526641120	9530	9530	9530	9530	0
48	20230616	201500	526641120	9530	9530	9530	9530	0
49	20230616	201400	526641120	9530	9530	9530	9530	0
50	20230616	201300	526641120	9530	9530	9530	9530	0
51	20230616	201200	526641120	9530	9530	9530	9530	0
52	20230616	201100	526641120	9530	9530	9530	9530	0
53	20230616	201000	526641120	9530	9530	9530	9530	0
54	20230616	200900	526641120	9530	9530	9530	9530	0
55	20230616	200800	526641120	9530	9530	9530	9530	0
56	20230616	200700	526641120	9530	9530	9530	9530	0
57	20230616	200600	526641120	9530	9530	9530	9530	0
58	20230616	200500	526641120	9530	9530	9530	9530	0
59	20230616	200400	526641120	9530	9530	9530	9530	0
60	20230616	200300	526641120	9530	9530	9530	9530	0
61	20230616	200200	526641120	9530	9530	9530	9530	0
62	20230616	200100	526641120	9530	9530	9530	9530	431
63	20230616	200000	526641120	9530	9530	9530	9530	0
64	20230616	195900	526641120	9530	9530	9530	9530	0
65	20230616	195800	526641120	9530	9530	9530	9530	0
66	20230616	195700	526641120	9530	9530	9530	9530	0
67	20230616	195600	526641120	9530	9530	9530	9530	0
68	20230616	195500	526641120	9530	9530	9530	9530	0
69	20230616	195400	526641120	9530	9530	9530	9530	0
70	20230616	195300	526641120	9530	9530	9530	9530	0
71	20230616	195200	526641120	9530	9530	9530	9530	0
72	20230616	195100	526641120	9530	9530	9530	9530	0
73	20230616	195000	526641120	9530	9530	9530	9530	0
74	20230616	194900	526641120	9530	9530	9530	9530	0
75	20230616	194800	526641120	9530	9530	9530	9530	0
76	20230616	194700	526641120	9530	9530	9530	9530	0
77	20230616	194600	526641120	9530	9530	9530	9530	0
78	20230616	194500	526641120	9530	9530	9530	9530	0
79	20230616	194400	526641120	9530	9530	9530	9530	0
80	20230616	194300	526641120	9530	9530	9530	9530	0
81	20230616	194200	526641120	9530	9530	9530	9530	0
82	20230616	194100	526641120	9530	9530	9530	9530	0
83	20230616	194000	526641120	9530	9530	9530	9530	0
84	20230616	193900	526641120	9530	9530	9530	9530	0
85	20230616	193800	526641120	9530	9530	9530	9530	0
86	20230616	193700	526641120	9530	9530	9530	9530	0
87	20230616	193600	526641120	9530	9530	9530	9530	0
88	20230616	193500	526641120	9530	9530	9530	9530	0
89	20230616	193400	526641120	9530	9530	9530	9530	0
90	20230616	193300	526641120	9530	9530	9530	9530	0
91	20230616	193200	526641120	9530	9530	9530	9530	0
92	20230616	193100	526641120	9530	9530	9530	9530	431
93	20230616	193000	526641120	9530	9530	9530	9530	0
94	20230616	192900	526641120	9530	9530	9530	9530	0
95	20230616	192800	526641120	9530	9530	9530	9530	0
96	20230616	192700	526641120	9530	9530	9530	9530	0
97	20230616	192600	526641120	9530	9530	9530	9530	0
98	20230616	192500	526641120	9530	9530	9530	9530	0
99	20230616	192400	526641120	9530	9530	9530	9530	0
100	20230616	192300	526641120	9530	9530	9530	9530	0
101	20230616	192200	526641120	9530	9530	9530	9530	0
102	20230616	192100	526641120	9530	9530	9530	9530	0
103	20230616	192000	526641120	9530	9530	9530	9530	0
104	20230616	191900	526641120	9530	9530	9530	9530	0
105	20230616	191800	526641120	9530	9530	9530	9530	0
106	20230616	191700	526641120	9530	9530	9530	9530	0
107	20230616	191600	526641120	9530	9530	9530	9530	0
108	20230616	191500	526641120	9530	9530	9530	9530	0
109	20230616	191400	526641120	9530	9530	9530	9530	0
110	20230616	191300	526641120	9530	9530	9530	9530	0
111	20230616	191200	526641120	9530	9530	9530	9530	0
112	20230616	191100	526641120	9530	9530	9530	9530	0
113	20230616	191000	526641120	9530	9530	9530	9530	0
114	20230616	190900	526641120	9530	9530	9530	9530	0
115	20230616	190800	526641120	9530	9530	9530	9530	0
116	20230616	190700	526641120	9530	9530	9530	9530	0
117	20230616	190600	526641120	9530	9530	9530	9530	0
118	20230616	190500	526641120	9530	9530	9530	9530	0
119	20230616	190400	526641120	9530	9530	9530	9530	0
120	20230616	190300	526641120	9530	9530	9530	9530	0
121	20230616	190200	526641120	9530	9530	9530	9530	0
122	20230616	190100	526641120	9530	9530	9530	9530	431
123	20230616	190000	526641120	9530	9530	9530	9530	0
124	20230616	185900	526641120	9530	9530	9530	9530	0
125	20230616	185800	526641120	9530	9530	9530	9530	0
126	20230616	185700	526641120	9530	9530	9530	9530	0
127	20230616	185600	526641120	9530	9530	9530	9530	0
128	20230616	185500	526641120	9530	9530	9530	9530	0
129	20230616	185400	526641120	9530	9530	9530	9530	0
130	20230616	185300	526641120	9530	9530	9530	9530	0
131	20230616	185200	526641120	9530	9530	9530	9530	0
132	20230616	185100	526641120	9530	9530	9530	9530	0
133	20230616	185000	526641120	9530	9530	9530	9530	0
134	20230616	184900	526641120	9530	9530	9530	9530	0
135	20230616	184800	526641120	9530	9530	9530	9530	0
136	20230616	184700	526641120	9530	9530	9530	9530	0
137	20230616	184600	526641120	9530	9530	9530	9530	0
138	20230616	184500	526641120	9530	9530	9530	9530	0
139	20230616	184400	526641120	9530	9530	9530	9530	0
140	20230616	184300	526641120	9530	9530	9530	9530	0
141	20230616	184200	526641120	9530	9530	9530	9530	0
142	20230616	184100	526641120	9530	9530	9530	9530	0
143	20230616	184000	526641120	9530	9530	9530	9530	0
144	20230616	183900	526641120	9530	9530	9530	9530	0
145	20230616	183800	526641120	9530	9530	9530	9530	0
146	20230616	183700	526641120	9530	9530	9530	9530	0
147	20230616	183600	526641120	9530	9530	9530	9530	0
148	20230616	183500	526641120	9530	9530	9530	9530	0
149	20230616	183400	526641120	9530	9530	9530	9530	0
150	20230616	183300	526641120	9530	9530	9530	9530	0
151	20230616	183200	526641120	9530	9530	9530	9530	0
152	20230616	183100	526641120	9530	9530	9530	9530	431
153	20230616	183000	526641120	9530	9530	9530	9530	0
154	20230616	182900	526641120	9530	9530	9530	9530	0
155	20230616	182800	526641120	9530	9530	9530	9530	0
156	20230616	182700	526641120	9530	9530	9530	9530	0
157	20230616	182600	526641120	9530	9530	9530	9530	0
158	20230616	182500	526641120	9530	9530	9530	9530	0
159	20230616	182400	526641120	9530	9530	9530	9530	0
160	20230616	182300	526641120	9530	9530	9530	9530	0
161	20230616	182200	526641120	9530	9530	9530	9530	0
162	20230616	182100	526641120	9530	9530	9530	9530	0
163	20230616	182000	526641120	9530	9530	9530	9530	0
164	20230616	181900	526641120	9530	9530	9530	9530	0
165	20230616	181800	526641120	9530	9530	9530	9530	0
166	20230616	181700	526641120	9530	9530	9530	9530	0
167	20230616	181600	526641120	9530	9530	9530	9530	0
168	20230616	181500	526641120	9530	9530	9530	9530	0
169	20230616	181400	526641120	9530	9530	9530	9530	0
170	20230616	181300	526641120	9530	9530	9530	9530	0
171	20230616	181200	526641120	9530	9530	9530	9530	0
172	20230616	181100	526641120	9530	9530	9530	9530	0
173	20230616	181000	526641120	9530	9530	9530	9530	0
174	20230616	180900	526641120	9530	9530	9530	9530	0
175	20230616	180800	526641120	9530	9530	9530	9530	0
176	20230616	180700	526641120	9530	9530	9530	9530	0
177	20230616	180600	526641120	9530	9530	9530	9530	0
178	20230616	180500	526641120	9530	9530	9530	9530	0
179	20230616	180400	526641120	9530	9530	9530	9530	0
180	20230616	180300	526641120	9530	9530	9530	9530	0
181	20230616	180200	526641120	9530	9530	9530	9530	0
182	20230616	180100	526641120	9530	9530	9530	9530	431
183	20230616	180000	526641120	9530	9530	9530	9530	0
184	20230616	175900	526641120	9530	9530	9530	9530	0
185	20230616	175800	526641120	9530	9530	9530	9530	0
186	20230616	175700	526641120	9530	9530	9530	9530	0
187	20230616	175600	526641120	9530	9530	9530	9530	0
188	20230616	175500	526641120	9530	9530	9530	9530	0
189	20230616	175400	526641120	9530	9530	9530	9530	0
190	20230616	175300	526641120	9530	9530	9530	9530	0
191	20230616	175200	526641120	9530	9530	9530	9530	0
192	20230616	175100	526641120	9530	9530	9530	9530	0
193	20230616	175000	526641120	9530	9530	9530	9530	0
194	20230616	174900	526641120	9530	9530	9530	9530	0
195	20230616	174800	526641120	9530	9530	9530	9530	0
196	20230616	174700	526641120	9530	9530	9530	9530	0
197	20230616	174600	526641120	9530	9530	9530	9530	0
198	20230616	174500	526641120	9530	9530	9530	9530	0
199	20230616	174400	526641120	9530	9530	9530	9530	0
200	20230616	174300	526641120	9530	9530	9530	9530	0
201	20230616	174200	526641120	9530	9530	9530	9530	0
202	20230616	174100	526641120	9530	9530	9530	9530	0
203	20230616	174000	526641120	9530	9530	9530	9530	0
204	20230616	173900	526641120	9530	9530	9530	9530	0
205	20230616	173800	526641120	9530	9530	9530	9530	0
206	20230616	173700	526641120	9530	9530	9530	9530	0
207	20230616	173600	526641120	9530	9530	9530	9530	0
208	20230616	173500	526641120	9530	9530	9530	9530	0
209	20230616	173400	526641120	9530	9530	9530	9530	0
210	20230616	173300	526641120	9530	9530	9530	9530	0
211	20230616	173200	526641120	9530	9530	9530	9530	0
212	20230616	173100	526641120	9530	9530	9530	9530	431
213	20230616	173000	526641120	9530	9530	9530	9530	0
214	20230616	172900	526641120	9530	9530	9530	9530	0
215	20230616	172800	526641120	9530	9530	9530	9530	0
216	20230616	172700	526641120	9530	9530	9530	9530	0
217	20230616	172600	526641120	9530	9530	9530	9530	0
218	20230616	172500	526641120	9530	9530	9530	9530	0
219	20230616	172400	526641120	9530	9530	9530	9530	0
220	20230616	172300	526641120	9530	9530	9530	9530	0
221	20230616	172200	526641120	9530	9530	9530	9530	0
222	20230616	172100	526641120	9530	9530	9530	9530	0
223	20230616	172000	526641120	9530	9530	9530	9530	0
224	20230616	171900	526641120	9530	9530	9530	9530	0
225	20230616	171800	526641120	9530	9530	9530	9530	0
226	20230616	171700	526641120	9530	9530	9530	9530	0
227	20230616	171600	526641120	9530	9530	9530	9530	0
228	20230616	171500	526641120	9530	9530	9530	9530	0
229	20230616	171400	526641120	9530	9530	9530	9530	0
230	20230616	171300	526641120	9530	9530	9530	9530	0
231	20230616	171200	526641120	9530	9530	9530	9530	0
232	20230616	171100	526641120	9530	9530	9530	9530	0
233	20230616	171000	526641120	9530	9530	9530	9530	0
234	20230616	170900	526641120	9530	9530	9530	9530	0
235	20230616	170800	526641120	9530	9530	9530	9530	0
236	20230616	170700	526641120	9530	9530	9530	9530	0
237	20230616	170600	526641120	9530	9530	9530	9530	0
238	20230616	170500	526641120	9530	9530	9530	9530	0
239	20230616	170400	526641120	9530	9530	9530	9530	0
240	20230616	170300	526641120	9530	9530	9530	9530	0
241	20230616	170200	526641120	9530	9530	9530	9530	0
242	20230616	170100	526641120	9530	9530	9530	9530	431
243	20230616	170000	526641120	9530	9530	9530	9530	0
244	20230616	165900	526641120	9530	9530	9530	9530	0
245	20230616	165800	526641120	9530	9530	9530	9530	0
246	20230616	165700	526641120	9530	9530	9530	9530	0
247	20230616	165600	526641120	9530	9530	9530	9530	0
248	20230616	165500	526641120	9530	9530	9530	9530	0
249	20230616	165400	526641120	9530	9530	9530	9530	0
250	20230616	165300	526641120	9530	9530	9530	9530	0
251	20230616	165200	526641120	9530	9530	9530	9530	0
252	20230616	165100	526641120	9530	9530	9530	9530	0
253	20230616	165000	526641120	9530	9530	9530	9530	0
254	20230616	164900	526641120	9530	9530	9530	9530	0
255	20230616	164800	526641120	9530	9530	9530	9530	0
256	20230616	164700	526641120	9530	9530	9530	9530	0
257	20230616	164600	526641120	9530	9530	9530	9530	0
258	20230616	164500	526641120	9530	9530	9530	9530	0
259	20230616	164400	526641120	9530	9530	9530	9530	0
260	20230616	164300	526641120	9530	9530	9530	9530	0
261	20230616	164200	526641120	9530	9530	9530	9530	0
262	20230616	164100	526641120	9530	9530	9530	9530	0
263	20230616	164000	526641120	9530	9530	9530	9530	0
264	20230616	163900	526641120	9530	9530	9530	9530	0
265	20230616	163800	526641120	9530	9530	9530	9530	0
266	20230616	163700	526641120	9530	9530	9530	9530	0
267	20230616	163600	526641120	9530	9530	9530	9530	0
268	20230616	163500	526641120	9530	9530	9530	9530	0
269	20230616	163400	526641120	9530	9530	9530	9530	0
270	20230616	163300	526641120	9530	9530	9530	9530	0
271	20230616	163200	526641120	9530	9530	9530	9530	0
272	20230616	163100	526641120	9530	9530	9530	9530	431
273	20230616	163000	526641120	9530	9530	9530	9530	0
274	20230616	162900	526641120	9530	9530	9530	9530	0
275	20230616	162800	526641120	9530	9530	9530	9530	0
276	20230616	162700	526641120	9530	9530	9530	9530	0
277	20230616	162600	526641120	9530	9530	9530	9530	0
278	20230616	162500	526641120	9530	9530	9530	9530	0
279	20230616	162400	526641120	9530	9530	9530	9530	0
280	20230616	162300	526641120	9530	9530	9530	9530	0
281	20230616	162200	526641120	9530	9530	9530	9530	0
282	20230616	162100	526641120	9530	9530	9530	9530	0
283	20230616	162000	526641120	9530	9530	9530	9530	0
284	20230616	161900	526641120	9530	9530	9530	9530	0
285	20230616	161800	526641120	9530	9530	9530	9530	0
286	20230616	161700	526641120	9530	9530	9530	9530	0
287	20230616	161600	526641120	9530	9530	9530	9530	0
288	20230616	161500	526641120	9530	9530	9530	9530	0
289	20230616	161400	526641120	9530	9530	9530	9530	0
290	20230616	161300	526641120	9530	9530	9530	9530	0
291	20230616	161200	526641120	9530	9530	9530	9530	0
292	20230616	161100	526641120	9530	9530	9530	9530	0
293	20230616	161000	526641120	9530	9530	9530	9530	0
294	20230616	160900	526641120	9530	9530	9530	9530	0
295	20230616	160800	526641120	9530	9530	9530	9530	0
296	20230616	160700	526641120	9530	9530	9530	9530	0
297	20230616	160600	526641120	9530	9530	9530	9530	0
298	20230616	160500	526641120	9530	9530	9530	9530	0
299	20230616	160400	526641120	9530	9530	9530	9530	0
300	20230616	160300	526641120	9530	9530	9530	9530	0
301	20230616	160200	526641120	9530	9530	9530	9530	0
302	20230616	160100	526641120	9530	9530	9530	9530	431
303	20230616	160000	526641120	9530	9530	9530	9530	0
304	20230616	155900	526641120	9530	9530	9530	9530	0
305	20230616	155800	526641120	9530	9530	9530	9530	0
306	20230616	155700	526641120	9530	9530	9530	9530	0
307	20230616	155600	526641120	9530	9530	9530	9530	0
308	20230616	155500	526641120	9530	9530	9530	9530	0
309	20230616	155400	526641120	9530	9530	9530	9530	0
310	20230616	155300	526641120	9530	9530	9530	9530	0
311	20230616	155200	526641120	9530	9530	9530	9530	0
312	20230616	155100	526641120	9530	9530	9530	9530	0
313	20230616	155000	526641120	9530	9530	9530	9530	0
314	20230616	154900	526641120	9530	9530	9530	9530	0
315	20230616	154800	526641120	9530	9530	9530	9530	0
316	20230616	154700	526641120	9530	9530	9530	9530	0
317	20230616	154600	526641120	9530	9530	9530	9530	0
318	20230616	154500	526641120	9530	9530	9530	9530	0
319	20230616	154400	526641120	9530	9530	9530	9530	0
320	20230616	154300	526641120	9530	9530	9530	9530	0
321	20230616	154200	526641120	9530	9530	9530	9530	0
322	20230616	154100	526641120	9530	9530	9530	9530	0
323	20230616	154000	526641120	9530	9530	9530	9530	0
324	20230616	153900	526641120	9530	9530	9530	9530	0
325	20230616	153800	526641120	9530	9530	9530	9530	0
326	20230616	153700	526641120	9530	9530	9530	9530	0
327	20230616	153600	526641120	9530	9530	9530	9530	0
328	20230616	153500	526641120	9530	9530	9530	9530	0
329	20230616	153400	526641120	9530	9530	9530	9530	0
330	20230616	153300	526641120	9530	9530	9530	9530	0
331	20230616	153200	526641120	9530	9530	9530	9530	0
332	20230616	153100	526641120	9530	9530	9530	9530	431
333	20230616	153000	526641120	9530	9530	9530	9530	431
334	20230616	152900	522533690	9550	9550	9550	9550	0
335	20230616	152800	522533690	9550	9550	9550	9550	0
336	20230616	152700	522533690	9550	9550	9550	9550	0
337	20230616	152600	522533690	9550	9550	9550	9550	0
338	20230616	152500	522533690	9550	9550	9550	9550	0
339	20230616	152400	522533690	9550	9550	9550	9550	0
340	20230616	152300	522533690	9550	9550	9550	9550	0
341	20230616	152200	522533690	9550	9550	9550	9550	0
342	20230616	152100	522533690	9550	9550	9550	9550	0
343	20230616	152000	522533690	9550	9550	9550	9550	0
344	20230616	151900	522533690	9550	9530	9550	9510	125
345	20230616	151800	521340770	9530	9530	9530	9530	289
346	20230616	151700	518586600	9550	9550	9550	9550	1
347	20230616	151600	518577050	9550	9550	9550	9550	0
348	20230616	151500	518577050	9550	9530	9550	9530	275
349	20230616	151400	515955910	9530	9530	9530	9530	0
350	20230616	151300	515955910	9530	9520	9530	9510	16
351	20230616	151200	515803660	9520	9520	9520	9520	86
352	20230616	151100	514984940	9530	9530	9530	9530	50
353	20230616	151000	514508440	9530	9530	9530	9530	96
354	20230616	150900	513593560	9540	9540	9540	9540	1
355	20230616	150800	513584020	9540	9530	9540	9530	29
356	20230616	150700	513307630	9540	9540	9540	9540	50
357	20230616	150600	512830630	9540	9540	9540	9540	1
358	20230616	150500	512821090	9530	9540	9540	9530	16
359	20230616	150400	512668490	9550	9550	9550	9550	0
360	20230616	150300	512668490	9550	9550	9550	9550	126
361	20230616	150200	511465190	9550	9560	9560	9550	159
362	20230616	150100	509945390	9560	9550	9560	9550	173
363	20230616	150000	508291610	9550	9530	9550	9530	1015
364	20230616	145900	498598640	9560	9560	9560	9560	0
365	20230616	145800	498598640	9560	9560	9560	9560	0
366	20230616	145700	498598640	9560	9520	9560	9520	6
367	20230616	145600	498541480	9520	9530	9530	9520	120
368	20230616	145500	497399000	9530	9530	9530	9530	0
369	20230616	145400	497399000	9530	9530	9560	9530	561
370	20230616	145300	492040320	9550	9550	9550	9550	0
371	20230616	145200	492040320	9550	9550	9550	9550	1
372	20230616	145100	492030770	9530	9530	9530	9530	0
373	20230616	145000	492030770	9530	9530	9530	9530	0
374	20230616	144900	492030770	9530	9540	9540	9530	130
375	20230616	144800	490791770	9540	9540	9540	9540	69
376	20230616	144700	490133510	9540	9540	9540	9540	0
377	20230616	144600	490133510	9540	9560	9560	9540	3520
378	20230616	144500	456536850	9560	9560	9560	9560	50
379	20230616	144400	456058850	9550	9550	9550	9550	400
380	20230616	144300	452238850	9550	9550	9550	9550	117
381	20230616	144200	451121500	9550	9560	9570	9550	155
382	20230616	144100	449639560	9570	9570	9570	9570	9
383	20230616	144000	449553430	9570	9570	9570	9570	0
384	20230616	143900	449553430	9570	9570	9570	9570	0
385	20230616	143800	449553430	9570	9570	9570	9570	0
386	20230616	143700	449553430	9570	9570	9570	9570	163
387	20230616	143600	447993520	9570	9570	9570	9570	1
388	20230616	143500	447983950	9570	9570	9570	9570	28
389	20230616	143400	447715990	9570	9570	9570	9570	1901
390	20230616	143300	429523420	9560	9560	9560	9560	0
391	20230616	143200	429523420	9560	9560	9560	9560	2
392	20230616	143100	429504300	9560	9560	9560	9560	52
393	20230616	143000	429007180	9530	9530	9530	9530	0
394	20230616	142900	429007180	9530	9530	9530	9530	5
395	20230616	142800	428959530	9560	9560	9560	9560	0
396	20230616	142700	428959530	9560	9560	9560	9560	2
397	20230616	142600	428940410	9510	9510	9510	9510	0
398	20230616	142500	428940410	9510	9510	9510	9510	0
399	20230616	142400	428940410	9510	9510	9510	9510	0
400	20230616	142300	428940410	9510	9510	9510	9510	0
401	20230616	142200	428940410	9510	9510	9510	9510	0
402	20230616	142100	428940410	9510	9510	9510	9510	0
403	20230616	142000	428940410	9510	9530	9530	9510	100
404	20230616	141900	427988090	9560	9560	9560	9560	0
405	20230616	141800	427988090	9560	9560	9560	9560	0
406	20230616	141700	427988090	9560	9560	9560	9560	0
407	20230616	141600	427988090	9560	9560	9560	9560	0
408	20230616	141500	427988090	9560	9560	9560	9560	567
409	20230616	141400	422567570	9570	9550	9570	9550	500
410	20230616	141300	417790810	9510	9510	9510	9510	12
411	20230616	141200	417676690	9550	9550	9550	9550	0
412	20230616	141100	417676690	9550	9550	9550	9550	1
413	20230616	141000	417667140	9510	9510	9510	9510	1
414	20230616	140900	417657630	9510	9510	9510	9510	322
415	20230616	140800	414595410	9520	9520	9520	9520	1
416	20230616	140700	414585890	9520	9520	9520	9520	22
417	20230616	140600	414376450	9520	9530	9530	9520	177
418	20230616	140500	412689740	9540	9540	9540	9540	2
419	20230616	140400	412670660	9570	9570	9570	9570	60
420	20230616	140300	412096460	9540	9540	9540	9540	13
421	20230616	140200	411972440	9560	9560	9560	9560	106
422	20230616	140100	410959080	9570	9570	9570	9570	0
423	20230616	140000	410959080	9570	9570	9570	9570	2
424	20230616	135900	410939940	9520	9510	9520	9510	104
425	20230616	135800	409950400	9520	9520	9520	9520	61
426	20230616	135700	409369680	9510	9510	9510	9510	4
427	20230616	135600	409331640	9520	9520	9520	9520	150
428	20230616	135500	407903640	9520	9530	9530	9520	55
429	20230616	135400	407380020	9520	9540	9540	9520	414
430	20230616	135300	403434340	9540	9540	9540	9540	499
431	20230616	135200	398673880	9550	9550	9550	9550	0
432	20230616	135100	398673880	9550	9550	9550	9550	114
433	20230616	135000	397585180	9550	9550	9550	9550	0
434	20230616	134900	397585180	9550	9540	9550	9540	22
435	20230616	134800	397375090	9550	9550	9550	9550	11
436	20230616	134700	397270040	9550	9550	9550	9550	0
437	20230616	134600	397270040	9550	9550	9550	9550	0
438	20230616	134500	397270040	9550	9550	9550	9550	70
439	20230616	134400	396601540	9550	9560	9560	9550	271
440	20230616	134300	394013480	9550	9550	9550	9550	10
441	20230616	134200	393917980	9550	9550	9550	9550	10
442	20230616	134100	393822480	9560	9560	9560	9560	0
443	20230616	134000	393822480	9560	9560	9560	9560	204
444	20230616	133900	391872240	9600	9600	9600	9600	0
445	20230616	133800	391872240	9600	9600	9600	9600	0
446	20230616	133700	391872240	9600	9600	9600	9600	0
447	20230616	133600	391872240	9600	9580	9600	9580	2
448	20230616	133500	391853060	9570	9570	9570	9570	1
449	20230616	133400	391843490	9560	9570	9570	9560	1020
450	20230616	133300	382084890	9580	9580	9580	9580	0
451	20230616	133200	382084890	9580	9580	9580	9580	0
452	20230616	133100	382084890	9580	9580	9580	9580	0
453	20230616	133000	382084890	9580	9570	9590	9570	35
454	20230616	132900	381749740	9570	9570	9570	9570	228
455	20230616	132800	379567780	9570	9570	9570	9570	391
456	20230616	132700	375825910	9580	9580	9580	9580	1
457	20230616	132600	375816330	9580	9580	9580	9580	0
458	20230616	132500	375816330	9580	9580	9580	9580	2
459	20230616	132400	375797170	9570	9570	9570	9570	0
460	20230616	132300	375797170	9570	9570	9570	9570	14
461	20230616	132200	375663190	9580	9590	9590	9580	129
462	20230616	132100	374427330	9590	9590	9590	9590	17
463	20230616	132000	374264300	9580	9580	9580	9580	0
464	20230616	131900	374264300	9580	9580	9580	9580	0
465	20230616	131800	374264300	9580	9580	9580	9580	0
466	20230616	131700	374264300	9580	9580	9580	9580	0
467	20230616	131600	374264300	9580	9590	9590	9580	200
468	20230616	131500	372347440	9590	9590	9590	9590	34
469	20230616	131400	372021380	9590	9590	9590	9590	20
470	20230616	131300	371829580	9570	9570	9570	9570	190
471	20230616	131200	370011280	9570	9570	9570	9570	0
472	20230616	131100	370011280	9570	9570	9570	9570	105
473	20230616	131000	369006430	9570	9570	9570	9570	0
474	20230616	130900	369006430	9570	9570	9570	9570	1
475	20230616	130800	368996860	9570	9570	9570	9570	20
476	20230616	130700	368805460	9570	9570	9570	9570	2
477	20230616	130600	368786320	9580	9590	9590	9580	159
478	20230616	130500	367262920	9590	9590	9590	9590	0
479	20230616	130400	367262920	9590	9590	9590	9590	0
480	20230616	130300	367262920	9590	9590	9590	9590	0
481	20230616	130200	367262920	9590	9590	9590	9590	10
482	20230616	130100	367167020	9590	9590	9600	9590	20
483	20230616	130000	366975210	9590	9590	9590	9590	4
484	20230616	125900	366936850	9590	9590	9590	9590	0
485	20230616	125800	366936850	9590	9590	9590	9590	0
486	20230616	125700	366936850	9590	9590	9590	9590	2
487	20230616	125600	366917670	9590	9600	9600	9590	934
488	20230616	125500	357953390	9600	9600	9600	9600	31
489	20230616	125400	357655790	9600	9600	9600	9600	0
490	20230616	125300	357655790	9600	9610	9610	9600	61
491	20230616	125200	357070180	9600	9600	9600	9600	3
492	20230616	125100	357041380	9600	9600	9600	9600	14
493	20230616	125000	356906980	9610	9610	9610	9610	0
494	20230616	124900	356906980	9610	9610	9610	9610	0
495	20230616	124800	356906980	9610	9610	9610	9610	55
496	20230616	124700	356378430	9620	9620	9620	9620	0
497	20230616	124600	356378430	9620	9620	9620	9620	0
498	20230616	124500	356378430	9620	9600	9620	9600	13
499	20230616	124400	356253610	9600	9600	9600	9600	1274
500	20230616	124300	344023210	9620	9620	9620	9600	269
501	20230616	124200	341439890	9620	9600	9620	9600	321
502	20230616	124100	338354070	9600	9600	9600	9600	66
503	20230616	124000	337720470	9600	9600	9600	9600	0
504	20230616	123900	337720470	9600	9590	9600	9590	95
505	20230616	123800	336809410	9600	9600	9600	9600	0
506	20230616	123700	336809410	9600	9600	9600	9600	0
507	20230616	123600	336809410	9600	9600	9600	9600	2
508	20230616	123500	336790210	9600	9610	9610	9600	83
509	20230616	123400	335993230	9610	9610	9610	9610	14
510	20230616	123300	335858690	9620	9620	9620	9620	0
511	20230616	123200	335858690	9620	9620	9620	9620	1
512	20230616	123100	335849070	9600	9600	9600	9600	0
513	20230616	123000	335849070	9600	9620	9620	9600	19
514	20230616	122900	335666570	9620	9620	9620	9620	5
515	20230616	122800	335618470	9600	9620	9620	9600	175
516	20230616	122700	333937340	9620	9620	9620	9620	22
517	20230616	122600	333725700	9620	9620	9620	9620	1
518	20230616	122500	333716080	9610	9610	9610	9610	37
519	20230616	122400	333360510	9610	9610	9610	9610	110
520	20230616	122300	332303410	9610	9610	9610	9610	0
521	20230616	122200	332303410	9610	9610	9610	9610	0
522	20230616	122100	332303410	9610	9610	9610	9610	1
523	20230616	122000	332293800	9610	9610	9610	9610	21
524	20230616	121900	332091990	9630	9610	9630	9610	478
525	20230616	121800	327498390	9610	9610	9610	9610	150
526	20230616	121700	326056890	9610	9620	9620	9610	500
527	20230616	121600	321251130	9630	9630	9630	9630	29
528	20230616	121500	320971860	9630	9630	9630	9630	0
529	20230616	121400	320971860	9630	9630	9630	9630	0
530	20230616	121300	320971860	9630	9630	9630	9630	26
531	20230616	121200	320721480	9620	9620	9620	9620	50
532	20230616	121100	320240480	9620	9620	9620	9620	0
533	20230616	121000	320240480	9620	9620	9620	9620	78
534	20230616	120900	319490120	9620	9620	9620	9620	1
535	20230616	120800	319480500	9620	9620	9620	9620	13
536	20230616	120700	319355440	9620	9620	9620	9620	0
537	20230616	120600	319355440	9620	9620	9620	9620	61
538	20230616	120500	318768620	9620	9620	9620	9620	5
539	20230616	120400	318720520	9620	9620	9620	9620	0
540	20230616	120300	318720520	9620	9620	9620	9620	5
541	20230616	120200	318672420	9620	9620	9620	9620	11
542	20230616	120100	318566600	9620	9620	9620	9620	2
543	20230616	120000	318547360	9620	9610	9620	9610	172
544	20230616	115900	316894430	9610	9610	9610	9610	0
545	20230616	115800	316894430	9610	9610	9610	9610	10
546	20230616	115700	316798330	9600	9600	9600	9600	1
547	20230616	115600	316788730	9600	9600	9600	9600	0
548	20230616	115500	316788730	9600	9600	9600	9600	199
549	20230616	115400	314878330	9610	9610	9610	9610	100
550	20230616	115300	313917330	9610	9610	9610	9610	0
551	20230616	115200	313917330	9610	9610	9610	9610	1
552	20230616	115100	313907720	9600	9610	9610	9600	12
553	20230616	115000	313792410	9610	9610	9610	9600	4
554	20230616	114900	313753990	9600	9600	9600	9600	0
555	20230616	114800	313753990	9600	9600	9600	9600	20
556	20230616	114700	313561990	9610	9610	9610	9610	0
557	20230616	114600	313561990	9610	9610	9610	9610	8
558	20230616	114500	313485110	9610	9610	9610	9610	5
559	20230616	114400	313437060	9610	9610	9610	9610	1
560	20230616	114300	313427450	9600	9600	9600	9600	3
561	20230616	114200	313398650	9600	9600	9600	9600	20
562	20230616	114100	313206650	9600	9600	9600	9600	17
563	20230616	114000	313043450	9600	9600	9600	9600	29
564	20230616	113900	312765050	9610	9610	9610	9610	52
565	20230616	113800	312265330	9610	9610	9610	9610	30
566	20230616	113700	311977030	9620	9620	9620	9620	10
567	20230616	113600	311880830	9620	9630	9630	9620	94
568	20230616	113500	310976460	9630	9630	9630	9630	0
569	20230616	113400	310976460	9630	9630	9630	9630	0
570	20230616	113300	310976460	9630	9630	9630	9630	4
571	20230616	113200	310937940	9630	9630	9630	9630	10
572	20230616	113100	310841640	9630	9630	9630	9630	12
573	20230616	113000	310726080	9630	9630	9630	9630	47
574	20230616	112900	310273470	9630	9630	9630	9630	0
575	20230616	112800	310273470	9630	9630	9630	9630	10
576	20230616	112700	310177170	9630	9630	9630	9630	218
577	20230616	112600	308077830	9630	9630	9630	9630	0
578	20230616	112500	308077830	9630	9630	9630	9630	0
579	20230616	112400	308077830	9630	9630	9630	9620	116
580	20230616	112300	306961270	9630	9630	9630	9630	20
581	20230616	112200	306768670	9630	9640	9640	9630	51
582	20230616	112100	306277530	9640	9640	9640	9640	0
583	20230616	112000	306277530	9640	9640	9640	9640	0
584	20230616	111900	306277530	9640	9640	9640	9640	0
585	20230616	111800	306277530	9640	9650	9650	9640	329
586	20230616	111700	303105760	9670	9660	9670	9660	48
587	20230616	111600	302641750	9660	9660	9660	9660	0
588	20230616	111500	302641750	9660	9670	9680	9660	1519
589	20230616	111400	287950910	9670	9680	9680	9670	233
590	20230616	111300	285696400	9680	9650	9680	9650	641
591	20230616	111200	279499340	9650	9650	9650	9650	93
592	20230616	111100	278601890	9650	9650	9660	9650	59
593	20230616	111000	278032210	9650	9650	9650	9650	50
594	20230616	110900	277549710	9650	9640	9650	9640	218
595	20230616	110800	275446040	9650	9640	9650	9640	446
596	20230616	110700	271146130	9630	9620	9630	9620	164
597	20230616	110600	269567110	9620	9630	9630	9620	34
598	20230616	110500	269239830	9630	9620	9630	9620	57
599	20230616	110400	268691290	9620	9620	9620	9620	66
600	20230616	110300	268056370	9620	9620	9620	9620	27
601	20230616	110200	267796630	9620	9620	9620	9620	4
602	20230616	110100	267758150	9620	9610	9620	9610	18
603	20230616	110000	267585050	9610	9620	9620	9610	59
604	20230616	105900	267017970	9620	9620	9620	9620	58
605	20230616	105800	266460010	9620	9620	9630	9620	72
606	20230616	105700	265767360	9620	9590	9620	9590	931
607	20230616	105600	256825820	9590	9590	9590	9590	0
608	20230616	105500	256825820	9590	9600	9600	9590	100
609	20230616	105400	255866320	9600	9600	9600	9600	21
610	20230616	105300	255664720	9580	9580	9580	9580	35
611	20230616	105200	255329420	9580	9570	9580	9570	30
612	20230616	105100	255042050	9570	9560	9570	9560	28
613	20230616	105000	254774170	9560	9560	9560	9560	380
614	20230616	104900	251141370	9560	9560	9560	9560	91
615	20230616	104800	250271410	9570	9570	9570	9570	0
616	20230616	104700	250271410	9570	9570	9570	9570	37
617	20230616	104600	249917320	9580	9580	9580	9580	0
618	20230616	104500	249917320	9580	9580	9580	9580	20
619	20230616	104400	249725720	9560	9560	9560	9560	10
620	20230616	104300	249630120	9550	9550	9550	9550	0
621	20230616	104200	249630120	9550	9580	9580	9550	34
622	20230616	104100	249304820	9550	9550	9550	9550	0
623	20230616	104000	249304820	9550	9550	9550	9550	0
624	20230616	103900	249304820	9550	9550	9550	9550	5
625	20230616	103800	249257070	9550	9570	9570	9550	514
626	20230616	103700	244340920	9580	9580	9580	9580	0
627	20230616	103600	244340920	9580	9580	9580	9580	426
628	20230616	103500	240259840	9600	9600	9600	9600	0
629	20230616	103400	240259840	9600	9600	9600	9600	0
630	20230616	103300	240259840	9600	9600	9600	9600	200
631	20230616	103200	238339840	9590	9580	9590	9580	105
632	20230616	103100	237333890	9580	9580	9580	9580	100
633	20230616	103000	236375890	9600	9600	9600	9600	159
634	20230616	102900	234849490	9600	9600	9600	9600	0
635	20230616	102800	234849490	9600	9600	9600	9600	10
636	20230616	102700	234753490	9600	9600	9600	9600	0
637	20230616	102600	234753490	9600	9600	9600	9600	24
638	20230616	102500	234523090	9610	9600	9610	9600	500
639	20230616	102400	229720850	9600	9600	9600	9600	0
640	20230616	102300	229720850	9600	9600	9600	9600	40
641	20230616	102200	229336850	9550	9590	9590	9550	681
642	20230616	102100	222810980	9590	9590	9590	9590	22
643	20230616	102000	222600000	9590	9590	9590	9590	8
644	20230616	101900	222523280	9590	9600	9600	9590	2322
645	20230616	101800	200233080	9600	9600	9600	9600	1
646	20230616	101700	200223480	9600	9600	9600	9600	396
647	20230616	101600	196421880	9550	9550	9550	9550	198
648	20230616	101500	194530980	9540	9590	9590	9540	251
649	20230616	101400	192134410	9620	9620	9620	9620	0
650	20230616	101300	192134410	9620	9620	9620	9610	312
651	20230616	101200	189133090	9620	9710	9710	9620	227
652	20230616	101100	186931010	9700	9570	9700	9570	4670
653	20230616	101000	141941550	9570	9570	9570	9570	106
654	20230616	100900	140927130	9570	9570	9570	9570	61
655	20230616	100800	140343360	9570	9570	9570	9570	4
656	20230616	100700	140305080	9570	9570	9570	9570	16
657	20230616	100600	140151960	9570	9580	9580	9550	76
658	20230616	100500	139424840	9560	9590	9590	9560	384
659	20230616	100400	135749860	9580	9580	9590	9580	5
660	20230616	100300	135701950	9580	9570	9580	9570	236
661	20230616	100200	133442150	9570	9570	9570	9570	3
662	20230616	100100	133413440	9570	9560	9570	9560	229
663	20230616	100000	131224040	9550	9550	9550	9550	7
664	20230616	095900	131157190	9550	9550	9550	9550	30
665	20230616	095800	130870690	9540	9550	9550	9540	61
666	20230616	095700	130288740	9550	9550	9550	9550	24
667	20230616	095600	130059540	9540	9540	9540	9540	84
668	20230616	095500	129258180	9550	9550	9550	9550	11
669	20230616	095400	129153130	9560	9550	9560	9550	50
670	20230616	095300	128675160	9530	9550	9550	9530	300
671	20230616	095200	125811340	9560	9550	9560	9550	87
672	20230616	095100	124980420	9550	9550	9550	9550	95
673	20230616	095000	124073170	9550	9570	9580	9550	23
674	20230616	094900	123853380	9570	9570	9570	9570	178
675	20230616	094800	122149920	9570	9560	9570	9560	122
676	20230616	094700	120982870	9560	9560	9560	9560	6
677	20230616	094600	120925510	9560	9560	9560	9560	416
678	20230616	094500	116948550	9550	9550	9550	9550	10
679	20230616	094400	116853050	9550	9540	9550	9540	3
680	20230616	094300	116824410	9540	9540	9550	9540	49
681	20230616	094200	116356650	9540	9560	9560	9540	292
682	20230616	094100	113570010	9560	9560	9560	9560	405
683	20230616	094000	109698210	9570	9570	9570	9570	1
684	20230616	093900	109688640	9570	9570	9570	9570	13
685	20230616	093800	109564230	9560	9560	9560	9560	1
686	20230616	093700	109554670	9560	9560	9560	9560	100
687	20230616	093600	108598670	9580	9580	9580	9580	12
688	20230616	093500	108483710	9550	9580	9580	9550	16
689	20230616	093400	108330880	9580	9580	9580	9580	72
690	20230616	093300	107641120	9580	9560	9580	9560	34
691	20230616	093200	107316060	9560	9570	9580	9560	145
692	20230616	093100	105929560	9590	9570	9600	9560	525
693	20230616	093000	100905410	9570	9580	9580	9570	280
694	20230616	092900	98225230	9600	9590	9610	9590	330
695	20230616	092800	95058110	9590	9590	9590	9580	239
696	20230616	092700	92766120	9590	9590	9590	9590	45
697	20230616	092600	92334570	9590	9580	9590	9580	179
698	20230616	092500	90619430	9570	9570	9580	9570	30
699	20230616	092400	90332320	9560	9570	9570	9560	20
700	20230616	092300	90141030	9580	9560	9580	9560	260
701	20230616	092200	87651200	9560	9560	9580	9560	263
702	20230616	092100	85135670	9550	9550	9550	9550	187
703	20230616	092000	83349820	9550	9560	9560	9550	45
704	20230616	091900	82920040	9540	9560	9570	9540	213
705	20230616	091800	80885160	9540	9540	9540	9540	4
706	20230616	091700	80847000	9560	9540	9560	9540	92
707	20230616	091600	79968230	9540	9530	9540	9530	231
708	20230616	091500	77765600	9530	9530	9530	9530	212
709	20230616	091400	75745240	9570	9570	9570	9560	366
710	20230616	091300	72242670	9580	9500	9580	9500	162
711	20230616	091200	70691510	9500	9480	9500	9480	678
712	20230616	091100	64253090	9480	9460	9480	9440	1063
713	20230616	091000	54194980	9440	9440	9460	9440	453
714	20230616	090900	49914630	9440	9440	9440	9440	400
715	20230616	090800	46138630	9430	9450	9450	9430	1149
716	20230616	090700	35303540	9450	9450	9450	9450	366
717	20230616	090600	31844840	9450	9460	9460	9450	52
718	20230616	090500	31353420	9460	9460	9460	9460	21
719	20230616	090400	31154760	9480	9480	9480	9480	12
720	20230616	090300	31041000	9460	9460	9460	9450	155
721	20230616	090200	29574850	9450	9390	9450	9390	2324
722	20230616	090100	7661490	9380	9420	9420	9380	171
723	20230616	090000	6056980	9420	9420	9420	9410	633