KissMeData/052600/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202300	358760880	5570	5570	5570	5570	2240
3	20230616	202200	358760880	5570	5570	5570	5570	0
4	20230616	202100	358760880	5570	5570	5570	5570	0
5	20230616	202000	358760880	5570	5570	5570	5570	0
6	20230616	201900	358760880	5570	5570	5570	5570	0
7	20230616	201800	358760880	5570	5570	5570	5570	0
8	20230616	201700	358760880	5570	5570	5570	5570	0
9	20230616	201600	358760880	5570	5570	5570	5570	0
10	20230616	201500	358760880	5570	5570	5570	5570	0
11	20230616	201400	358760880	5570	5570	5570	5570	0
12	20230616	201300	358760880	5570	5570	5570	5570	0
13	20230616	201200	358760880	5570	5570	5570	5570	0
14	20230616	201100	358760880	5570	5570	5570	5570	0
15	20230616	201000	358760880	5570	5570	5570	5570	0
16	20230616	200900	358760880	5570	5570	5570	5570	0
17	20230616	200800	358760880	5570	5570	5570	5570	0
18	20230616	200700	358760880	5570	5570	5570	5570	0
19	20230616	200600	358760880	5570	5570	5570	5570	0
20	20230616	200500	358760880	5570	5570	5570	5570	0
21	20230616	200400	358760880	5570	5570	5570	5570	0
22	20230616	200300	358760880	5570	5570	5570	5570	0
23	20230616	200200	358760880	5570	5570	5570	5570	0
24	20230616	200100	358760880	5570	5570	5570	5570	0
25	20230616	200000	358760880	5570	5570	5570	5570	0
26	20230616	195900	358760880	5570	5570	5570	5570	0
27	20230616	195800	358760880	5570	5570	5570	5570	0
28	20230616	195700	358760880	5570	5570	5570	5570	0
29	20230616	195600	358760880	5570	5570	5570	5570	0
30	20230616	195500	358760880	5570	5570	5570	5570	0
31	20230616	195400	358760880	5570	5570	5570	5570	0
32	20230616	195300	358760880	5570	5570	5570	5570	2240
33	20230616	195200	358760880	5570	5570	5570	5570	0
34	20230616	195100	358760880	5570	5570	5570	5570	0
35	20230616	195000	358760880	5570	5570	5570	5570	0
36	20230616	194900	358760880	5570	5570	5570	5570	0
37	20230616	194800	358760880	5570	5570	5570	5570	0
38	20230616	194700	358760880	5570	5570	5570	5570	0
39	20230616	194600	358760880	5570	5570	5570	5570	0
40	20230616	194500	358760880	5570	5570	5570	5570	0
41	20230616	194400	358760880	5570	5570	5570	5570	0
42	20230616	194300	358760880	5570	5570	5570	5570	0
43	20230616	194200	358760880	5570	5570	5570	5570	0
44	20230616	194100	358760880	5570	5570	5570	5570	0
45	20230616	194000	358760880	5570	5570	5570	5570	0
46	20230616	193900	358760880	5570	5570	5570	5570	0
47	20230616	193800	358760880	5570	5570	5570	5570	0
48	20230616	193700	358760880	5570	5570	5570	5570	0
49	20230616	193600	358760880	5570	5570	5570	5570	0
50	20230616	193500	358760880	5570	5570	5570	5570	0
51	20230616	193400	358760880	5570	5570	5570	5570	0
52	20230616	193300	358760880	5570	5570	5570	5570	0
53	20230616	193200	358760880	5570	5570	5570	5570	0
54	20230616	193100	358760880	5570	5570	5570	5570	0
55	20230616	193000	358760880	5570	5570	5570	5570	0
56	20230616	192900	358760880	5570	5570	5570	5570	0
57	20230616	192800	358760880	5570	5570	5570	5570	0
58	20230616	192700	358760880	5570	5570	5570	5570	0
59	20230616	192600	358760880	5570	5570	5570	5570	0
60	20230616	192500	358760880	5570	5570	5570	5570	0
61	20230616	192400	358760880	5570	5570	5570	5570	0
62	20230616	192300	358760880	5570	5570	5570	5570	2240
63	20230616	192200	358760880	5570	5570	5570	5570	0
64	20230616	192100	358760880	5570	5570	5570	5570	0
65	20230616	192000	358760880	5570	5570	5570	5570	0
66	20230616	191900	358760880	5570	5570	5570	5570	0
67	20230616	191800	358760880	5570	5570	5570	5570	0
68	20230616	191700	358760880	5570	5570	5570	5570	0
69	20230616	191600	358760880	5570	5570	5570	5570	0
70	20230616	191500	358760880	5570	5570	5570	5570	0
71	20230616	191400	358760880	5570	5570	5570	5570	0
72	20230616	191300	358760880	5570	5570	5570	5570	0
73	20230616	191200	358760880	5570	5570	5570	5570	0
74	20230616	191100	358760880	5570	5570	5570	5570	0
75	20230616	191000	358760880	5570	5570	5570	5570	0
76	20230616	190900	358760880	5570	5570	5570	5570	0
77	20230616	190800	358760880	5570	5570	5570	5570	0
78	20230616	190700	358760880	5570	5570	5570	5570	0
79	20230616	190600	358760880	5570	5570	5570	5570	0
80	20230616	190500	358760880	5570	5570	5570	5570	0
81	20230616	190400	358760880	5570	5570	5570	5570	0
82	20230616	190300	358760880	5570	5570	5570	5570	0
83	20230616	190200	358760880	5570	5570	5570	5570	0
84	20230616	190100	358760880	5570	5570	5570	5570	0
85	20230616	190000	358760880	5570	5570	5570	5570	0
86	20230616	185900	358760880	5570	5570	5570	5570	0
87	20230616	185800	358760880	5570	5570	5570	5570	0
88	20230616	185700	358760880	5570	5570	5570	5570	0
89	20230616	185600	358760880	5570	5570	5570	5570	0
90	20230616	185500	358760880	5570	5570	5570	5570	0
91	20230616	185400	358760880	5570	5570	5570	5570	0
92	20230616	185300	358760880	5570	5570	5570	5570	2240
93	20230616	185200	358760880	5570	5570	5570	5570	0
94	20230616	185100	358760880	5570	5570	5570	5570	0
95	20230616	185000	358760880	5570	5570	5570	5570	0
96	20230616	184900	358760880	5570	5570	5570	5570	0
97	20230616	184800	358760880	5570	5570	5570	5570	0
98	20230616	184700	358760880	5570	5570	5570	5570	0
99	20230616	184600	358760880	5570	5570	5570	5570	0
100	20230616	184500	358760880	5570	5570	5570	5570	0
101	20230616	184400	358760880	5570	5570	5570	5570	0
102	20230616	184300	358760880	5570	5570	5570	5570	0
103	20230616	184200	358760880	5570	5570	5570	5570	0
104	20230616	184100	358760880	5570	5570	5570	5570	0
105	20230616	184000	358760880	5570	5570	5570	5570	0
106	20230616	183900	358760880	5570	5570	5570	5570	0
107	20230616	183800	358760880	5570	5570	5570	5570	0
108	20230616	183700	358760880	5570	5570	5570	5570	0
109	20230616	183600	358760880	5570	5570	5570	5570	0
110	20230616	183500	358760880	5570	5570	5570	5570	0
111	20230616	183400	358760880	5570	5570	5570	5570	0
112	20230616	183300	358760880	5570	5570	5570	5570	0
113	20230616	183200	358760880	5570	5570	5570	5570	0
114	20230616	183100	358760880	5570	5570	5570	5570	0
115	20230616	183000	358760880	5570	5570	5570	5570	0
116	20230616	182900	358760880	5570	5570	5570	5570	0
117	20230616	182800	358760880	5570	5570	5570	5570	0
118	20230616	182700	358760880	5570	5570	5570	5570	0
119	20230616	182600	358760880	5570	5570	5570	5570	0
120	20230616	182500	358760880	5570	5570	5570	5570	0
121	20230616	182400	358760880	5570	5570	5570	5570	0
122	20230616	182300	358760880	5570	5570	5570	5570	2240
123	20230616	182200	358760880	5570	5570	5570	5570	0
124	20230616	182100	358760880	5570	5570	5570	5570	0
125	20230616	182000	358760880	5570	5570	5570	5570	0
126	20230616	181900	358760880	5570	5570	5570	5570	0
127	20230616	181800	358760880	5570	5570	5570	5570	0
128	20230616	181700	358760880	5570	5570	5570	5570	0
129	20230616	181600	358760880	5570	5570	5570	5570	0
130	20230616	181500	358760880	5570	5570	5570	5570	0
131	20230616	181400	358760880	5570	5570	5570	5570	0
132	20230616	181300	358760880	5570	5570	5570	5570	0
133	20230616	181200	358760880	5570	5570	5570	5570	0
134	20230616	181100	358760880	5570	5570	5570	5570	0
135	20230616	181000	358760880	5570	5570	5570	5570	0
136	20230616	180900	358760880	5570	5570	5570	5570	0
137	20230616	180800	358760880	5570	5570	5570	5570	0
138	20230616	180700	358760880	5570	5570	5570	5570	0
139	20230616	180600	358760880	5570	5570	5570	5570	0
140	20230616	180500	358760880	5570	5570	5570	5570	0
141	20230616	180400	358760880	5570	5570	5570	5570	0
142	20230616	180300	358760880	5570	5570	5570	5570	0
143	20230616	180200	358760880	5570	5570	5570	5570	0
144	20230616	180100	358760880	5570	5570	5570	5570	0
145	20230616	180000	358760880	5570	5570	5570	5570	0
146	20230616	175900	358760880	5570	5570	5570	5570	0
147	20230616	175800	358760880	5570	5570	5570	5570	0
148	20230616	175700	358760880	5570	5570	5570	5570	0
149	20230616	175600	358760880	5570	5570	5570	5570	0
150	20230616	175500	358760880	5570	5570	5570	5570	0
151	20230616	175400	358760880	5570	5570	5570	5570	0
152	20230616	175300	358760880	5570	5570	5570	5570	2240
153	20230616	175200	358760880	5570	5570	5570	5570	0
154	20230616	175100	358760880	5570	5570	5570	5570	0
155	20230616	175000	358760880	5570	5570	5570	5570	0
156	20230616	174900	358760880	5570	5570	5570	5570	0
157	20230616	174800	358760880	5570	5570	5570	5570	0
158	20230616	174700	358760880	5570	5570	5570	5570	0
159	20230616	174600	358760880	5570	5570	5570	5570	0
160	20230616	174500	358760880	5570	5570	5570	5570	0
161	20230616	174400	358760880	5570	5570	5570	5570	0
162	20230616	174300	358760880	5570	5570	5570	5570	0
163	20230616	174200	358760880	5570	5570	5570	5570	0
164	20230616	174100	358760880	5570	5570	5570	5570	0
165	20230616	174000	358760880	5570	5570	5570	5570	0
166	20230616	173900	358760880	5570	5570	5570	5570	0
167	20230616	173800	358760880	5570	5570	5570	5570	0
168	20230616	173700	358760880	5570	5570	5570	5570	0
169	20230616	173600	358760880	5570	5570	5570	5570	0
170	20230616	173500	358760880	5570	5570	5570	5570	0
171	20230616	173400	358760880	5570	5570	5570	5570	0
172	20230616	173300	358760880	5570	5570	5570	5570	0
173	20230616	173200	358760880	5570	5570	5570	5570	0
174	20230616	173100	358760880	5570	5570	5570	5570	0
175	20230616	173000	358760880	5570	5570	5570	5570	0
176	20230616	172900	358760880	5570	5570	5570	5570	0
177	20230616	172800	358760880	5570	5570	5570	5570	0
178	20230616	172700	358760880	5570	5570	5570	5570	0
179	20230616	172600	358760880	5570	5570	5570	5570	0
180	20230616	172500	358760880	5570	5570	5570	5570	0
181	20230616	172400	358760880	5570	5570	5570	5570	0
182	20230616	172300	358760880	5570	5570	5570	5570	2240
183	20230616	172200	358760880	5570	5570	5570	5570	0
184	20230616	172100	358760880	5570	5570	5570	5570	0
185	20230616	172000	358760880	5570	5570	5570	5570	0
186	20230616	171900	358760880	5570	5570	5570	5570	0
187	20230616	171800	358760880	5570	5570	5570	5570	0
188	20230616	171700	358760880	5570	5570	5570	5570	0
189	20230616	171600	358760880	5570	5570	5570	5570	0
190	20230616	171500	358760880	5570	5570	5570	5570	0
191	20230616	171400	358760880	5570	5570	5570	5570	0
192	20230616	171300	358760880	5570	5570	5570	5570	0
193	20230616	171200	358760880	5570	5570	5570	5570	0
194	20230616	171100	358760880	5570	5570	5570	5570	0
195	20230616	171000	358760880	5570	5570	5570	5570	0
196	20230616	170900	358760880	5570	5570	5570	5570	0
197	20230616	170800	358760880	5570	5570	5570	5570	0
198	20230616	170700	358760880	5570	5570	5570	5570	0
199	20230616	170600	358760880	5570	5570	5570	5570	0
200	20230616	170500	358760880	5570	5570	5570	5570	0
201	20230616	170400	358760880	5570	5570	5570	5570	0
202	20230616	170300	358760880	5570	5570	5570	5570	0
203	20230616	170200	358760880	5570	5570	5570	5570	0
204	20230616	170100	358760880	5570	5570	5570	5570	0
205	20230616	170000	358760880	5570	5570	5570	5570	0
206	20230616	165900	358760880	5570	5570	5570	5570	0
207	20230616	165800	358760880	5570	5570	5570	5570	0
208	20230616	165700	358760880	5570	5570	5570	5570	0
209	20230616	165600	358760880	5570	5570	5570	5570	0
210	20230616	165500	358760880	5570	5570	5570	5570	0
211	20230616	165400	358760880	5570	5570	5570	5570	0
212	20230616	165300	358760880	5570	5570	5570	5570	2240
213	20230616	165200	358760880	5570	5570	5570	5570	0
214	20230616	165100	358760880	5570	5570	5570	5570	0
215	20230616	165000	358760880	5570	5570	5570	5570	0
216	20230616	164900	358760880	5570	5570	5570	5570	0
217	20230616	164800	358760880	5570	5570	5570	5570	0
218	20230616	164700	358760880	5570	5570	5570	5570	0
219	20230616	164600	358760880	5570	5570	5570	5570	0
220	20230616	164500	358760880	5570	5570	5570	5570	0
221	20230616	164400	358760880	5570	5570	5570	5570	0
222	20230616	164300	358760880	5570	5570	5570	5570	0
223	20230616	164200	358760880	5570	5570	5570	5570	0
224	20230616	164100	358760880	5570	5570	5570	5570	0
225	20230616	164000	358760880	5570	5570	5570	5570	0
226	20230616	163900	358760880	5570	5570	5570	5570	0
227	20230616	163800	358760880	5570	5570	5570	5570	0
228	20230616	163700	358760880	5570	5570	5570	5570	0
229	20230616	163600	358760880	5570	5570	5570	5570	0
230	20230616	163500	358760880	5570	5570	5570	5570	0
231	20230616	163400	358760880	5570	5570	5570	5570	0
232	20230616	163300	358760880	5570	5570	5570	5570	0
233	20230616	163200	358760880	5570	5570	5570	5570	0
234	20230616	163100	358760880	5570	5570	5570	5570	0
235	20230616	163000	358760880	5570	5570	5570	5570	0
236	20230616	162900	358760880	5570	5570	5570	5570	0
237	20230616	162800	358760880	5570	5570	5570	5570	0
238	20230616	162700	358760880	5570	5570	5570	5570	0
239	20230616	162600	358760880	5570	5570	5570	5570	0
240	20230616	162500	358760880	5570	5570	5570	5570	0
241	20230616	162400	358760880	5570	5570	5570	5570	0
242	20230616	162300	358760880	5570	5570	5570	5570	2240
243	20230616	162200	358760880	5570	5570	5570	5570	0
244	20230616	162100	358760880	5570	5570	5570	5570	0
245	20230616	162000	358760880	5570	5570	5570	5570	0
246	20230616	161900	358760880	5570	5570	5570	5570	0
247	20230616	161800	358760880	5570	5570	5570	5570	0
248	20230616	161700	358760880	5570	5570	5570	5570	0
249	20230616	161600	358760880	5570	5570	5570	5570	0
250	20230616	161500	358760880	5570	5570	5570	5570	0
251	20230616	161400	358760880	5570	5570	5570	5570	0
252	20230616	161300	358760880	5570	5570	5570	5570	0
253	20230616	161200	358760880	5570	5570	5570	5570	0
254	20230616	161100	358760880	5570	5570	5570	5570	0
255	20230616	161000	358760880	5570	5570	5570	5570	0
256	20230616	160900	358760880	5570	5570	5570	5570	0
257	20230616	160800	358760880	5570	5570	5570	5570	0
258	20230616	160700	358760880	5570	5570	5570	5570	0
259	20230616	160600	358760880	5570	5570	5570	5570	0
260	20230616	160500	358760880	5570	5570	5570	5570	0
261	20230616	160400	358760880	5570	5570	5570	5570	0
262	20230616	160300	358760880	5570	5570	5570	5570	0
263	20230616	160200	358760880	5570	5570	5570	5570	0
264	20230616	160100	358760880	5570	5570	5570	5570	0
265	20230616	160000	358760880	5570	5570	5570	5570	0
266	20230616	155900	358760880	5570	5570	5570	5570	0
267	20230616	155800	358760880	5570	5570	5570	5570	0
268	20230616	155700	358760880	5570	5570	5570	5570	0
269	20230616	155600	358760880	5570	5570	5570	5570	0
270	20230616	155500	358760880	5570	5570	5570	5570	0
271	20230616	155400	358760880	5570	5570	5570	5570	0
272	20230616	155300	358760880	5570	5570	5570	5570	2240
273	20230616	155200	358760880	5570	5570	5570	5570	0
274	20230616	155100	358760880	5570	5570	5570	5570	0
275	20230616	155000	358760880	5570	5570	5570	5570	0
276	20230616	154900	358760880	5570	5570	5570	5570	0
277	20230616	154800	358760880	5570	5570	5570	5570	0
278	20230616	154700	358760880	5570	5570	5570	5570	0
279	20230616	154600	358760880	5570	5570	5570	5570	0
280	20230616	154500	358760880	5570	5570	5570	5570	0
281	20230616	154400	358760880	5570	5570	5570	5570	0
282	20230616	154300	358760880	5570	5570	5570	5570	0
283	20230616	154200	358760880	5570	5570	5570	5570	0
284	20230616	154100	358760880	5570	5570	5570	5570	0
285	20230616	154000	358760880	5570	5570	5570	5570	0
286	20230616	153900	358760880	5570	5570	5570	5570	0
287	20230616	153800	358760880	5570	5570	5570	5570	0
288	20230616	153700	358760880	5570	5570	5570	5570	0
289	20230616	153600	358760880	5570	5570	5570	5570	0
290	20230616	153500	358760880	5570	5570	5570	5570	0
291	20230616	153400	358760880	5570	5570	5570	5570	0
292	20230616	153300	358760880	5570	5570	5570	5570	0
293	20230616	153200	358760880	5570	5570	5570	5570	0
294	20230616	153100	358760880	5570	5570	5570	5570	0
295	20230616	153000	358760880	5570	5570	5570	5570	2240
296	20230616	152900	346284080	5550	5550	5550	5550	0
297	20230616	152800	346284080	5550	5550	5550	5550	0
298	20230616	152700	346284080	5550	5550	5550	5550	0
299	20230616	152600	346284080	5550	5550	5550	5550	0
300	20230616	152500	346284080	5550	5550	5550	5550	0
301	20230616	152400	346284080	5550	5550	5550	5550	0
302	20230616	152300	346284080	5550	5550	5550	5550	0
303	20230616	152200	346284080	5550	5550	5550	5550	0
304	20230616	152100	346284080	5550	5550	5550	5550	0
305	20230616	152000	346284080	5550	5550	5550	5550	0
306	20230616	151900	346284080	5550	5550	5550	5540	1080
307	20230616	151800	340290480	5540	5550	5550	5540	6
308	20230616	151700	340257230	5520	5550	5550	5520	109
309	20230616	151600	339653870	5550	5550	5550	5550	80
310	20230616	151500	339209870	5550	5550	5550	5550	0
311	20230616	151400	339209870	5550	5550	5550	5550	0
312	20230616	151300	339209870	5550	5550	5550	5550	20
313	20230616	151200	339098870	5550	5550	5550	5550	0
314	20230616	151100	339098870	5550	5550	5550	5550	101
315	20230616	151000	338538320	5550	5550	5550	5550	0
316	20230616	150900	338538320	5550	5550	5550	5550	1
317	20230616	150800	338532770	5510	5550	5550	5510	149
318	20230616	150700	337710360	5510	5510	5550	5510	3508
319	20230616	150600	318378190	5550	5540	5550	5510	6587
320	20230616	150500	281998000	5560	5540	5560	5540	243
321	20230616	150400	280651760	5550	5550	5550	5550	133
322	20230616	150300	279913610	5550	5550	5550	5550	166
323	20230616	150200	278992310	5550	5550	5550	5550	0
324	20230616	150100	278992310	5550	5550	5550	5540	67
325	20230616	150000	278621080	5540	5540	5540	5540	0
326	20230616	145900	278621080	5540	5540	5540	5540	100
327	20230616	145800	278067080	5540	5540	5540	5540	0
328	20230616	145700	278067080	5540	5540	5540	5540	0
329	20230616	145600	278067080	5540	5540	5540	5540	1
330	20230616	145500	278061540	5560	5550	5560	5550	2
331	20230616	145400	278050430	5560	5550	5560	5550	125
332	20230616	145300	277356670	5550	5550	5550	5550	0
333	20230616	145200	277356670	5550	5550	5550	5550	8
334	20230616	145100	277312270	5530	5530	5530	5530	0
335	20230616	145000	277312270	5530	5530	5530	5530	43
336	20230616	144900	277074480	5560	5560	5560	5560	2
337	20230616	144800	277063360	5540	5550	5560	5530	104
338	20230616	144700	276487200	5530	5530	5530	5530	35
339	20230616	144600	276293650	5530	5540	5540	5530	584
340	20230616	144500	273063630	5540	5540	5540	5540	0
341	20230616	144400	273063630	5540	5550	5550	5540	288
342	20230616	144300	271466300	5560	5560	5560	5560	0
343	20230616	144200	271466300	5560	5560	5560	5560	0
344	20230616	144100	271466300	5560	5560	5560	5560	0
345	20230616	144000	271466300	5560	5560	5560	5560	5
346	20230616	143900	271438500	5560	5560	5560	5560	0
347	20230616	143800	271438500	5560	5560	5560	5560	0
348	20230616	143700	271438500	5560	5530	5560	5530	13964
349	20230616	143600	194211550	5530	5530	5530	5530	506
350	20230616	143500	191413370	5530	5530	5530	5530	0
351	20230616	143400	191413370	5530	5530	5530	5530	125
352	20230616	143300	190722120	5530	5530	5530	5530	3735
353	20230616	143200	170067570	5530	5550	5550	5530	2191
354	20230616	143100	157934040	5550	5550	5550	5550	1100
355	20230616	143000	151829040	5560	5550	5560	5550	4
356	20230616	142900	151806830	5550	5550	5550	5550	0
357	20230616	142800	151806830	5550	5550	5550	5550	30
358	20230616	142700	151640330	5550	5560	5560	5550	510
359	20230616	142600	148809730	5560	5560	5560	5560	0
360	20230616	142500	148809730	5560	5560	5560	5560	0
361	20230616	142400	148809730	5560	5570	5570	5560	2
362	20230616	142300	148798600	5550	5560	5560	5550	1085
363	20230616	142200	142776350	5550	5550	5550	5550	0
364	20230616	142100	142776350	5550	5550	5550	5550	0
365	20230616	142000	142776350	5550	5550	5550	5550	257
366	20230616	141900	141350000	5560	5560	5560	5560	112
367	20230616	141800	140727280	5570	5570	5570	5570	0
368	20230616	141700	140727280	5570	5570	5570	5570	0
369	20230616	141600	140727280	5570	5570	5570	5570	0
370	20230616	141500	140727280	5570	5570	5570	5570	0
371	20230616	141400	140727280	5570	5570	5570	5570	0
372	20230616	141300	140727280	5570	5570	5570	5570	0
373	20230616	141200	140727280	5570	5570	5570	5570	0
374	20230616	141100	140727280	5570	5570	5580	5570	359
375	20230616	141000	138727610	5570	5570	5570	5570	91
376	20230616	140900	138220740	5570	5570	5570	5570	34
377	20230616	140800	138031360	5560	5560	5560	5560	193
378	20230616	140700	136958280	5550	5550	5550	5550	0
379	20230616	140600	136958280	5550	5550	5550	5550	57
380	20230616	140500	136641930	5550	5550	5550	5550	0
381	20230616	140400	136641930	5550	5550	5550	5550	52
382	20230616	140300	136353330	5570	5570	5570	5570	0
383	20230616	140200	136353330	5570	5570	5570	5570	20
384	20230616	140100	136241930	5560	5560	5560	5560	0
385	20230616	140000	136241930	5560	5560	5560	5560	13
386	20230616	135900	136169650	5560	5560	5560	5560	0
387	20230616	135800	136169650	5560	5560	5560	5560	0
388	20230616	135700	136169650	5560	5560	5560	5560	0
389	20230616	135600	136169650	5560	5560	5560	5560	0
390	20230616	135500	136169650	5560	5560	5560	5560	0
391	20230616	135400	136169650	5560	5560	5560	5560	7
392	20230616	135300	136130730	5560	5560	5560	5560	0
393	20230616	135200	136130730	5560	5560	5560	5560	0
394	20230616	135100	136130730	5560	5560	5560	5560	0
395	20230616	135000	136130730	5560	5560	5560	5560	0
396	20230616	134900	136130730	5560	5560	5560	5560	0
397	20230616	134800	136130730	5560	5560	5560	5560	52
398	20230616	134700	135841610	5560	5570	5570	5560	1335
399	20230616	134600	128415410	5560	5560	5560	5560	0
400	20230616	134500	128415410	5560	5560	5560	5560	53
401	20230616	134400	128120730	5590	5590	5590	5590	7
402	20230616	134300	128081600	5570	5570	5570	5570	0
403	20230616	134200	128081600	5570	5570	5570	5570	0
404	20230616	134100	128081600	5570	5570	5570	5570	0
405	20230616	134000	128081600	5570	5570	5570	5570	0
406	20230616	133900	128081600	5570	5570	5570	5570	0
407	20230616	133800	128081600	5570	5570	5570	5570	0
408	20230616	133700	128081600	5570	5570	5570	5570	0
409	20230616	133600	128081600	5570	5570	5570	5570	129
410	20230616	133500	127363070	5590	5590	5590	5590	0
411	20230616	133400	127363070	5590	5560	5590	5560	20
412	20230616	133300	127251820	5560	5560	5560	5560	0
413	20230616	133200	127251820	5560	5560	5560	5560	0
414	20230616	133100	127251820	5560	5560	5560	5560	670
415	20230616	133000	123526620	5560	5560	5560	5560	10
416	20230616	132900	123471020	5570	5560	5570	5560	200
417	20230616	132800	122358020	5560	5560	5560	5560	71
418	20230616	132700	121963260	5590	5590	5590	5590	0
419	20230616	132600	121963260	5590	5590	5590	5590	0
420	20230616	132500	121963260	5590	5590	5590	5590	0
421	20230616	132400	121963260	5590	5590	5590	5590	0
422	20230616	132300	121963260	5590	5590	5590	5590	0
423	20230616	132200	121963260	5590	5590	5590	5590	0
424	20230616	132100	121963260	5590	5590	5590	5590	0
425	20230616	132000	121963260	5590	5590	5590	5590	0
426	20230616	131900	121963260	5590	5590	5590	5590	0
427	20230616	131800	121963260	5590	5590	5590	5590	0
428	20230616	131700	121963260	5590	5590	5590	5590	0
429	20230616	131600	121963260	5590	5590	5590	5590	1
430	20230616	131500	121957670	5560	5560	5560	5560	0
431	20230616	131400	121957670	5560	5560	5560	5560	3
432	20230616	131300	121940990	5560	5560	5560	5560	0
433	20230616	131200	121940990	5560	5560	5560	5560	190
434	20230616	131100	120884590	5560	5560	5560	5560	0
435	20230616	131000	120884590	5560	5560	5560	5560	0
436	20230616	130900	120884590	5560	5560	5560	5560	0
437	20230616	130800	120884590	5560	5560	5560	5560	0
438	20230616	130700	120884590	5560	5560	5560	5560	37
439	20230616	130600	120678870	5590	5590	5590	5590	1
440	20230616	130500	120673280	5590	5590	5590	5590	0
441	20230616	130400	120673280	5590	5590	5590	5590	0
442	20230616	130300	120673280	5590	5590	5590	5590	0
443	20230616	130200	120673280	5590	5580	5590	5580	2
444	20230616	130100	120662110	5560	5560	5560	5560	0
445	20230616	130000	120662110	5560	5560	5560	5560	111
446	20230616	125900	120044950	5590	5590	5590	5590	0
447	20230616	125800	120044950	5590	5590	5590	5590	0
448	20230616	125700	120044950	5590	5590	5590	5590	0
449	20230616	125600	120044950	5590	5600	5600	5570	345
450	20230616	125500	118117650	5600	5600	5600	5600	0
451	20230616	125400	118117650	5600	5600	5600	5600	0
452	20230616	125300	118117650	5600	5600	5600	5600	0
453	20230616	125200	118117650	5600	5600	5600	5600	0
454	20230616	125100	118117650	5600	5600	5600	5600	0
455	20230616	125000	118117650	5600	5600	5600	5600	0
456	20230616	124900	118117650	5600	5600	5600	5600	0
457	20230616	124800	118117650	5600	5600	5600	5600	0
458	20230616	124700	118117650	5600	5600	5600	5600	0
459	20230616	124600	118117650	5600	5600	5600	5600	0
460	20230616	124500	118117650	5600	5600	5600	5600	0
461	20230616	124400	118117650	5600	5600	5600	5600	0
462	20230616	124300	118117650	5600	5600	5600	5600	22
463	20230616	124200	117994450	5600	5600	5600	5600	0
464	20230616	124100	117994450	5600	5600	5600	5600	0
465	20230616	124000	117994450	5600	5600	5600	5600	0
466	20230616	123900	117994450	5600	5600	5600	5600	0
467	20230616	123800	117994450	5600	5600	5600	5600	9
468	20230616	123700	117944050	5600	5600	5600	5600	0
469	20230616	123600	117944050	5600	5600	5600	5600	0
470	20230616	123500	117944050	5600	5600	5600	5600	0
471	20230616	123400	117944050	5600	5560	5600	5560	114
472	20230616	123300	117310170	5600	5560	5600	5560	101
473	20230616	123200	116748570	5600	5570	5600	5560	161
474	20230616	123100	115853290	5600	5580	5600	5570	3301
475	20230616	123000	97394390	5580	5580	5580	5580	0
476	20230616	122900	97394390	5580	5580	5580	5580	7
477	20230616	122800	97355330	5580	5580	5580	5580	0
478	20230616	122700	97355330	5580	5580	5580	5580	0
479	20230616	122600	97355330	5580	5580	5580	5580	0
480	20230616	122500	97355330	5580	5580	5580	5580	0
481	20230616	122400	97355330	5580	5580	5580	5580	16
482	20230616	122300	97266050	5580	5580	5580	5580	0
483	20230616	122200	97266050	5580	5580	5580	5580	0
484	20230616	122100	97266050	5580	5580	5580	5580	1
485	20230616	122000	97260470	5580	5580	5580	5580	393
486	20230616	121900	95067530	5580	5580	5580	5580	0
487	20230616	121800	95067530	5580	5570	5580	5570	4
488	20230616	121700	95045240	5570	5570	5570	5570	0
489	20230616	121600	95045240	5570	5570	5570	5570	3
490	20230616	121500	95028530	5570	5570	5570	5570	0
491	20230616	121400	95028530	5570	5570	5570	5570	0
492	20230616	121300	95028530	5570	5570	5570	5570	0
493	20230616	121200	95028530	5570	5570	5570	5570	0
494	20230616	121100	95028530	5570	5570	5570	5570	140
495	20230616	121000	94248730	5570	5570	5570	5570	2
496	20230616	120900	94237590	5570	5570	5570	5570	8
497	20230616	120800	94193030	5570	5570	5570	5570	50
498	20230616	120700	93914530	5570	5570	5570	5570	5
499	20230616	120600	93886680	5550	5550	5550	5550	0
500	20230616	120500	93886680	5550	5540	5550	5540	400
501	20230616	120400	91666700	5550	5550	5550	5550	0
502	20230616	120300	91666700	5550	5550	5550	5550	5
503	20230616	120200	91638950	5550	5550	5550	5550	80
504	20230616	120100	91194950	5550	5550	5550	5550	0
505	20230616	120000	91194950	5550	5550	5550	5550	0
506	20230616	115900	91194950	5550	5550	5550	5550	36
507	20230616	115800	90995150	5540	5540	5540	5540	0
508	20230616	115700	90995150	5540	5540	5540	5540	0
509	20230616	115600	90995150	5540	5540	5540	5540	0
510	20230616	115500	90995150	5540	5540	5540	5540	0
511	20230616	115400	90995150	5540	5540	5540	5540	17
512	20230616	115300	90900970	5540	5540	5540	5540	0
513	20230616	115200	90900970	5540	5540	5540	5540	0
514	20230616	115100	90900970	5540	5540	5540	5540	2
515	20230616	115000	90889890	5550	5550	5550	5550	406
516	20230616	114900	88636590	5540	5560	5560	5540	2279
517	20230616	114800	75997970	5570	5570	5570	5570	0
518	20230616	114700	75997970	5570	5570	5570	5570	0
519	20230616	114600	75997970	5570	5570	5570	5570	0
520	20230616	114500	75997970	5570	5570	5570	5570	0
521	20230616	114400	75997970	5570	5570	5570	5570	0
522	20230616	114300	75997970	5570	5570	5570	5570	0
523	20230616	114200	75997970	5570	5570	5570	5570	0
524	20230616	114100	75997970	5570	5570	5570	5570	0
525	20230616	114000	75997970	5570	5570	5570	5570	0
526	20230616	113900	75997970	5570	5570	5570	5570	0
527	20230616	113800	75997970	5570	5570	5570	5570	0
528	20230616	113700	75997970	5570	5570	5570	5570	0
529	20230616	113600	75997970	5570	5570	5570	5570	0
530	20230616	113500	75997970	5570	5570	5570	5570	83
531	20230616	113400	75535660	5570	5570	5570	5570	30
532	20230616	113300	75368560	5570	5570	5570	5570	0
533	20230616	113200	75368560	5570	5570	5570	5570	0
534	20230616	113100	75368560	5570	5570	5570	5570	0
535	20230616	113000	75368560	5570	5570	5570	5570	1
536	20230616	112900	75362990	5550	5550	5550	5550	0
537	20230616	112800	75362990	5550	5550	5550	5550	0
538	20230616	112700	75362990	5550	5550	5550	5550	2
539	20230616	112600	75351890	5570	5570	5570	5570	0
540	20230616	112500	75351890	5570	5570	5570	5570	1
541	20230616	112400	75346320	5550	5550	5550	5550	3
542	20230616	112300	75329670	5550	5550	5550	5550	0
543	20230616	112200	75329670	5550	5550	5550	5550	0
544	20230616	112100	75329670	5550	5550	5550	5550	0
545	20230616	112000	75329670	5550	5550	5550	5550	269
546	20230616	111900	73836720	5550	5550	5550	5550	261
547	20230616	111800	72388170	5570	5570	5570	5570	0
548	20230616	111700	72388170	5570	5550	5570	5550	306
549	20230616	111600	70689850	5550	5550	5550	5550	1
550	20230616	111500	70684300	5560	5560	5560	5560	30
551	20230616	111400	70517500	5560	5570	5570	5560	207
552	20230616	111300	69366450	5570	5570	5570	5570	8
553	20230616	111200	69321890	5570	5570	5570	5570	0
554	20230616	111100	69321890	5570	5570	5570	5570	8
555	20230616	111000	69277330	5570	5570	5570	5570	8
556	20230616	110900	69232770	5570	5570	5570	5570	5
557	20230616	110800	69204920	5570	5570	5570	5570	0
558	20230616	110700	69204920	5570	5570	5570	5570	10
559	20230616	110600	69149220	5570	5570	5570	5570	10
560	20230616	110500	69093520	5570	5570	5570	5570	0
561	20230616	110400	69093520	5570	5570	5570	5570	0
562	20230616	110300	69093520	5570	5570	5570	5570	0
563	20230616	110200	69093520	5570	5570	5570	5570	1
564	20230616	110100	69087950	5560	5560	5560	5560	17
565	20230616	110000	68993430	5560	5560	5560	5560	28
566	20230616	105900	68837750	5570	5580	5580	5570	215
567	20230616	105800	67639590	5580	5580	5580	5580	10
568	20230616	105700	67583790	5580	5580	5580	5580	0
569	20230616	105600	67583790	5580	5580	5580	5580	10
570	20230616	105500	67527990	5570	5570	5570	5570	1
571	20230616	105400	67522420	5590	5590	5590	5590	0
572	20230616	105300	67522420	5590	5590	5590	5590	0
573	20230616	105200	67522420	5590	5590	5590	5590	0
574	20230616	105100	67522420	5590	5590	5590	5590	0
575	20230616	105000	67522420	5590	5590	5590	5590	1
576	20230616	104900	67516830	5570	5580	5580	5570	241
577	20230616	104800	66172860	5590	5580	5590	5580	67
578	20230616	104700	65798430	5570	5570	5570	5570	0
579	20230616	104600	65798430	5570	5570	5570	5570	0
580	20230616	104500	65798430	5570	5570	5570	5570	0
581	20230616	104400	65798430	5570	5580	5580	5570	7
582	20230616	104300	65759390	5580	5580	5580	5580	0
583	20230616	104200	65759390	5580	5580	5580	5580	0
584	20230616	104100	65759390	5580	5580	5580	5580	0
585	20230616	104000	65759390	5580	5580	5580	5580	5
586	20230616	103900	65731490	5580	5580	5580	5580	11
587	20230616	103800	65670110	5580	5580	5580	5580	2
588	20230616	103700	65658950	5580	5580	5580	5580	12
589	20230616	103600	65591990	5580	5580	5580	5580	17
590	20230616	103500	65497130	5590	5590	5590	5590	0
591	20230616	103400	65497130	5590	5590	5590	5590	0
592	20230616	103300	65497130	5590	5590	5590	5590	17
593	20230616	103200	65402100	5590	5590	5590	5590	0
594	20230616	103100	65402100	5590	5590	5590	5590	0
595	20230616	103000	65402100	5590	5590	5590	5590	0
596	20230616	102900	65402100	5590	5560	5590	5560	4
597	20230616	102800	65379830	5560	5560	5560	5560	0
598	20230616	102700	65379830	5560	5560	5560	5560	7
599	20230616	102600	65340910	5560	5560	5570	5560	151
600	20230616	102500	64500870	5560	5560	5560	5560	0
601	20230616	102400	64500870	5560	5560	5560	5560	507
602	20230616	102300	61681950	5550	5550	5550	5550	0
603	20230616	102200	61681950	5550	5590	5590	5550	696
604	20230616	102100	57813840	5590	5590	5590	5590	11
605	20230616	102000	57752350	5580	5580	5580	5580	1
606	20230616	101900	57746770	5580	5590	5590	5580	22
607	20230616	101800	57623900	5590	5580	5590	5580	21
608	20230616	101700	57506660	5580	5590	5590	5580	76
609	20230616	101600	57082450	5590	5590	5590	5590	11
610	20230616	101500	57020960	5590	5590	5590	5590	5
611	20230616	101400	56993010	5590	5590	5590	5590	0
612	20230616	101300	56993010	5590	5590	5590	5590	115
613	20230616	101200	56350160	5600	5600	5600	5600	11
614	20230616	101100	56288560	5590	5590	5590	5590	0
615	20230616	101000	56288560	5590	5590	5590	5590	4
616	20230616	100900	56266200	5590	5590	5590	5590	0
617	20230616	100800	56266200	5590	5590	5590	5590	54
618	20230616	100700	55964340	5600	5600	5600	5600	11
619	20230616	100600	55902740	5600	5600	5600	5600	11
620	20230616	100500	55841140	5600	5600	5600	5600	19
621	20230616	100400	55734740	5600	5600	5600	5600	40
622	20230616	100300	55510740	5600	5600	5600	5600	15
623	20230616	100200	55426740	5600	5600	5600	5600	79
624	20230616	100100	54984340	5600	5600	5600	5600	14
625	20230616	100000	54905940	5600	5600	5600	5600	2
626	20230616	095900	54894740	5600	5600	5600	5600	19
627	20230616	095800	54788340	5600	5600	5600	5600	14
628	20230616	095700	54709940	5600	5600	5600	5600	30
629	20230616	095600	54541940	5600	5590	5600	5590	400
630	20230616	095500	52305200	5590	5590	5590	5590	20
631	20230616	095400	52193400	5580	5590	5590	5580	18
632	20230616	095300	52092810	5590	5580	5590	5580	854
633	20230616	095200	47319010	5580	5580	5580	5580	5
634	20230616	095100	47291110	5580	5580	5580	5580	0
635	20230616	095000	47291110	5580	5580	5580	5580	5
636	20230616	094900	47263210	5580	5580	5580	5580	1
637	20230616	094800	47257630	5570	5570	5570	5570	3
638	20230616	094700	47240920	5580	5580	5580	5580	43
639	20230616	094600	47000980	5590	5590	5590	5590	0
640	20230616	094500	47000980	5590	5590	5590	5590	27
641	20230616	094400	46850050	5590	5590	5590	5590	5
642	20230616	094300	46822100	5590	5590	5590	5590	27
643	20230616	094200	46671170	5590	5590	5590	5590	20
644	20230616	094100	46559370	5590	5590	5590	5590	35
645	20230616	094000	46363720	5570	5570	5570	5570	0
646	20230616	093900	46363720	5570	5570	5570	5570	0
647	20230616	093800	46363720	5570	5570	5570	5570	100
648	20230616	093700	45806720	5590	5590	5590	5590	27
649	20230616	093600	45655790	5590	5590	5590	5590	22
650	20230616	093500	45532810	5590	5590	5590	5590	0
651	20230616	093400	45532810	5590	5590	5590	5590	0
652	20230616	093300	45532810	5590	5570	5590	5570	1026
653	20230616	093200	39813470	5590	5590	5590	5590	27
654	20230616	093100	39662540	5580	5560	5580	5560	4540
655	20230616	093000	14364170	5540	5540	5540	5540	1
656	20230616	092900	14358630	5570	5570	5570	5570	0
657	20230616	092800	14358630	5570	5570	5570	5570	0
658	20230616	092700	14358630	5570	5570	5570	5570	20
659	20230616	092600	14247230	5570	5570	5570	5570	0
660	20230616	092500	14247230	5570	5550	5570	5550	78
661	20230616	092400	13814170	5550	5550	5550	5550	9
662	20230616	092300	13764220	5570	5570	5570	5570	0
663	20230616	092200	13764220	5570	5570	5570	5570	0
664	20230616	092100	13764220	5570	5570	5570	5570	0
665	20230616	092000	13764220	5570	5570	5570	5570	0
666	20230616	091900	13764220	5570	5570	5570	5570	1
667	20230616	091800	13758650	5550	5550	5550	5550	0
668	20230616	091700	13758650	5550	5550	5550	5550	50
669	20230616	091600	13481150	5580	5580	5580	5580	0
670	20230616	091500	13481150	5580	5580	5580	5580	0
671	20230616	091400	13481150	5580	5580	5580	5580	0
672	20230616	091300	13481150	5580	5550	5580	5550	4
673	20230616	091200	13458920	5550	5560	5560	5550	60
674	20230616	091100	13125810	5580	5580	5580	5580	17
675	20230616	091000	13030950	5580	5580	5580	5580	2
676	20230616	090900	13019790	5580	5580	5580	5580	41
677	20230616	090800	12791010	5580	5580	5580	5580	1
678	20230616	090700	12785430	5540	5540	5540	5540	0
679	20230616	090600	12785430	5540	5550	5550	5540	100
680	20230616	090500	12230880	5590	5590	5590	5590	0
681	20230616	090400	12230880	5590	5560	5590	5560	167
682	20230616	090300	11302330	5590	5590	5590	5590	20
683	20230616	090200	11190530	5590	5590	5590	5590	2
684	20230616	090100	11179350	5610	5570	5610	5570	316
685	20230616	090000	9419190	5610	5610	5610	5610	1679