KissMeData/052600/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201700	380878860	5570	5570	5570	5570	495
3	20230620	201600	380878860	5570	5570	5570	5570	0
4	20230620	201500	380878860	5570	5570	5570	5570	0
5	20230620	201400	380878860	5570	5570	5570	5570	0
6	20230620	201300	380878860	5570	5570	5570	5570	0
7	20230620	201200	380878860	5570	5570	5570	5570	0
8	20230620	201100	380878860	5570	5570	5570	5570	0
9	20230620	201000	380878860	5570	5570	5570	5570	0
10	20230620	200900	380878860	5570	5570	5570	5570	0
11	20230620	200800	380878860	5570	5570	5570	5570	0
12	20230620	200700	380878860	5570	5570	5570	5570	0
13	20230620	200600	380878860	5570	5570	5570	5570	0
14	20230620	200500	380878860	5570	5570	5570	5570	0
15	20230620	200400	380878860	5570	5570	5570	5570	0
16	20230620	200300	380878860	5570	5570	5570	5570	0
17	20230620	200200	380878860	5570	5570	5570	5570	0
18	20230620	200100	380878860	5570	5570	5570	5570	0
19	20230620	200000	380878860	5570	5570	5570	5570	0
20	20230620	195900	380878860	5570	5570	5570	5570	0
21	20230620	195800	380878860	5570	5570	5570	5570	0
22	20230620	195700	380878860	5570	5570	5570	5570	0
23	20230620	195600	380878860	5570	5570	5570	5570	0
24	20230620	195500	380878860	5570	5570	5570	5570	0
25	20230620	195400	380878860	5570	5570	5570	5570	0
26	20230620	195300	380878860	5570	5570	5570	5570	0
27	20230620	195200	380878860	5570	5570	5570	5570	0
28	20230620	195100	380878860	5570	5570	5570	5570	0
29	20230620	195000	380878860	5570	5570	5570	5570	0
30	20230620	194900	380878860	5570	5570	5570	5570	0
31	20230620	194800	380878860	5570	5570	5570	5570	0
32	20230620	194700	380878860	5570	5570	5570	5570	495
33	20230620	194600	380878860	5570	5570	5570	5570	0
34	20230620	194500	380878860	5570	5570	5570	5570	0
35	20230620	194400	380878860	5570	5570	5570	5570	0
36	20230620	194300	380878860	5570	5570	5570	5570	0
37	20230620	194200	380878860	5570	5570	5570	5570	0
38	20230620	194100	380878860	5570	5570	5570	5570	0
39	20230620	194000	380878860	5570	5570	5570	5570	0
40	20230620	193900	380878860	5570	5570	5570	5570	0
41	20230620	193800	380878860	5570	5570	5570	5570	0
42	20230620	193700	380878860	5570	5570	5570	5570	0
43	20230620	193600	380878860	5570	5570	5570	5570	0
44	20230620	193500	380878860	5570	5570	5570	5570	0
45	20230620	193400	380878860	5570	5570	5570	5570	0
46	20230620	193300	380878860	5570	5570	5570	5570	0
47	20230620	193200	380878860	5570	5570	5570	5570	0
48	20230620	193100	380878860	5570	5570	5570	5570	0
49	20230620	193000	380878860	5570	5570	5570	5570	0
50	20230620	192900	380878860	5570	5570	5570	5570	0
51	20230620	192800	380878860	5570	5570	5570	5570	0
52	20230620	192700	380878860	5570	5570	5570	5570	0
53	20230620	192600	380878860	5570	5570	5570	5570	0
54	20230620	192500	380878860	5570	5570	5570	5570	0
55	20230620	192400	380878860	5570	5570	5570	5570	0
56	20230620	192300	380878860	5570	5570	5570	5570	0
57	20230620	192200	380878860	5570	5570	5570	5570	0
58	20230620	192100	380878860	5570	5570	5570	5570	0
59	20230620	192000	380878860	5570	5570	5570	5570	0
60	20230620	191900	380878860	5570	5570	5570	5570	0
61	20230620	191800	380878860	5570	5570	5570	5570	0
62	20230620	191700	380878860	5570	5570	5570	5570	495
63	20230620	191600	380878860	5570	5570	5570	5570	0
64	20230620	191500	380878860	5570	5570	5570	5570	0
65	20230620	191400	380878860	5570	5570	5570	5570	0
66	20230620	191300	380878860	5570	5570	5570	5570	0
67	20230620	191200	380878860	5570	5570	5570	5570	0
68	20230620	191100	380878860	5570	5570	5570	5570	0
69	20230620	191000	380878860	5570	5570	5570	5570	0
70	20230620	190900	380878860	5570	5570	5570	5570	0
71	20230620	190800	380878860	5570	5570	5570	5570	0
72	20230620	190700	380878860	5570	5570	5570	5570	0
73	20230620	190600	380878860	5570	5570	5570	5570	0
74	20230620	190500	380878860	5570	5570	5570	5570	0
75	20230620	190400	380878860	5570	5570	5570	5570	0
76	20230620	190300	380878860	5570	5570	5570	5570	0
77	20230620	190200	380878860	5570	5570	5570	5570	0
78	20230620	190100	380878860	5570	5570	5570	5570	0
79	20230620	190000	380878860	5570	5570	5570	5570	0
80	20230620	185900	380878860	5570	5570	5570	5570	0
81	20230620	185800	380878860	5570	5570	5570	5570	0
82	20230620	185700	380878860	5570	5570	5570	5570	0
83	20230620	185600	380878860	5570	5570	5570	5570	0
84	20230620	185500	380878860	5570	5570	5570	5570	0
85	20230620	185400	380878860	5570	5570	5570	5570	0
86	20230620	185300	380878860	5570	5570	5570	5570	0
87	20230620	185200	380878860	5570	5570	5570	5570	0
88	20230620	185100	380878860	5570	5570	5570	5570	0
89	20230620	185000	380878860	5570	5570	5570	5570	0
90	20230620	184900	380878860	5570	5570	5570	5570	0
91	20230620	184800	380878860	5570	5570	5570	5570	0
92	20230620	184700	380878860	5570	5570	5570	5570	495
93	20230620	184600	380878860	5570	5570	5570	5570	0
94	20230620	184500	380878860	5570	5570	5570	5570	0
95	20230620	184400	380878860	5570	5570	5570	5570	0
96	20230620	184300	380878860	5570	5570	5570	5570	0
97	20230620	184200	380878860	5570	5570	5570	5570	0
98	20230620	184100	380878860	5570	5570	5570	5570	0
99	20230620	184000	380878860	5570	5570	5570	5570	0
100	20230620	183900	380878860	5570	5570	5570	5570	0
101	20230620	183800	380878860	5570	5570	5570	5570	0
102	20230620	183700	380878860	5570	5570	5570	5570	0
103	20230620	183600	380878860	5570	5570	5570	5570	0
104	20230620	183500	380878860	5570	5570	5570	5570	0
105	20230620	183400	380878860	5570	5570	5570	5570	0
106	20230620	183300	380878860	5570	5570	5570	5570	0
107	20230620	183200	380878860	5570	5570	5570	5570	0
108	20230620	183100	380878860	5570	5570	5570	5570	0
109	20230620	183000	380878860	5570	5570	5570	5570	0
110	20230620	182900	380878860	5570	5570	5570	5570	0
111	20230620	182800	380878860	5570	5570	5570	5570	0
112	20230620	182700	380878860	5570	5570	5570	5570	0
113	20230620	182600	380878860	5570	5570	5570	5570	0
114	20230620	182500	380878860	5570	5570	5570	5570	0
115	20230620	182400	380878860	5570	5570	5570	5570	0
116	20230620	182300	380878860	5570	5570	5570	5570	0
117	20230620	182200	380878860	5570	5570	5570	5570	0
118	20230620	182100	380878860	5570	5570	5570	5570	0
119	20230620	182000	380878860	5570	5570	5570	5570	0
120	20230620	181900	380878860	5570	5570	5570	5570	0
121	20230620	181800	380878860	5570	5570	5570	5570	0
122	20230620	181700	380878860	5570	5570	5570	5570	495
123	20230620	181600	380878860	5570	5570	5570	5570	0
124	20230620	181500	380878860	5570	5570	5570	5570	0
125	20230620	181400	380878860	5570	5570	5570	5570	0
126	20230620	181300	380878860	5570	5570	5570	5570	0
127	20230620	181200	380878860	5570	5570	5570	5570	0
128	20230620	181100	380878860	5570	5570	5570	5570	0
129	20230620	181000	380878860	5570	5570	5570	5570	0
130	20230620	180900	380878860	5570	5570	5570	5570	0
131	20230620	180800	380878860	5570	5570	5570	5570	0
132	20230620	180700	380878860	5570	5570	5570	5570	0
133	20230620	180600	380878860	5570	5570	5570	5570	0
134	20230620	180500	380878860	5570	5570	5570	5570	0
135	20230620	180400	380878860	5570	5570	5570	5570	0
136	20230620	180300	380878860	5570	5570	5570	5570	0
137	20230620	180200	380878860	5570	5570	5570	5570	0
138	20230620	180100	380878860	5570	5570	5570	5570	0
139	20230620	180000	380878860	5570	5570	5570	5570	0
140	20230620	175900	380878860	5570	5570	5570	5570	0
141	20230620	175800	380878860	5570	5570	5570	5570	0
142	20230620	175700	380878860	5570	5570	5570	5570	0
143	20230620	175600	380878860	5570	5570	5570	5570	0
144	20230620	175500	380878860	5570	5570	5570	5570	0
145	20230620	175400	380878860	5570	5570	5570	5570	0
146	20230620	175300	380878860	5570	5570	5570	5570	0
147	20230620	175200	380878860	5570	5570	5570	5570	0
148	20230620	175100	380878860	5570	5570	5570	5570	0
149	20230620	175000	380878860	5570	5570	5570	5570	0
150	20230620	174900	380878860	5570	5570	5570	5570	0
151	20230620	174800	380878860	5570	5570	5570	5570	0
152	20230620	174700	380878860	5570	5570	5570	5570	495
153	20230620	174600	380878860	5570	5570	5570	5570	0
154	20230620	174500	380878860	5570	5570	5570	5570	0
155	20230620	174400	380878860	5570	5570	5570	5570	0
156	20230620	174300	380878860	5570	5570	5570	5570	0
157	20230620	174200	380878860	5570	5570	5570	5570	0
158	20230620	174100	380878860	5570	5570	5570	5570	0
159	20230620	174000	380878860	5570	5570	5570	5570	0
160	20230620	173900	380878860	5570	5570	5570	5570	0
161	20230620	173800	380878860	5570	5570	5570	5570	0
162	20230620	173700	380878860	5570	5570	5570	5570	0
163	20230620	173600	380878860	5570	5570	5570	5570	0
164	20230620	173500	380878860	5570	5570	5570	5570	0
165	20230620	173400	380878860	5570	5570	5570	5570	0
166	20230620	173300	380878860	5570	5570	5570	5570	0
167	20230620	173200	380878860	5570	5570	5570	5570	0
168	20230620	173100	380878860	5570	5570	5570	5570	0
169	20230620	173000	380878860	5570	5570	5570	5570	0
170	20230620	172900	380878860	5570	5570	5570	5570	0
171	20230620	172800	380878860	5570	5570	5570	5570	0
172	20230620	172700	380878860	5570	5570	5570	5570	0
173	20230620	172600	380878860	5570	5570	5570	5570	0
174	20230620	172500	380878860	5570	5570	5570	5570	0
175	20230620	172400	380878860	5570	5570	5570	5570	0
176	20230620	172300	380878860	5570	5570	5570	5570	0
177	20230620	172200	380878860	5570	5570	5570	5570	0
178	20230620	172100	380878860	5570	5570	5570	5570	0
179	20230620	172000	380878860	5570	5570	5570	5570	0
180	20230620	171900	380878860	5570	5570	5570	5570	0
181	20230620	171800	380878860	5570	5570	5570	5570	0
182	20230620	171700	380878860	5570	5570	5570	5570	495
183	20230620	171600	380878860	5570	5570	5570	5570	0
184	20230620	171500	380878860	5570	5570	5570	5570	0
185	20230620	171400	380878860	5570	5570	5570	5570	0
186	20230620	171300	380878860	5570	5570	5570	5570	0
187	20230620	171200	380878860	5570	5570	5570	5570	0
188	20230620	171100	380878860	5570	5570	5570	5570	0
189	20230620	171000	380878860	5570	5570	5570	5570	0
190	20230620	170900	380878860	5570	5570	5570	5570	0
191	20230620	170800	380878860	5570	5570	5570	5570	0
192	20230620	170700	380878860	5570	5570	5570	5570	0
193	20230620	170600	380878860	5570	5570	5570	5570	0
194	20230620	170500	380878860	5570	5570	5570	5570	0
195	20230620	170400	380878860	5570	5570	5570	5570	0
196	20230620	170300	380878860	5570	5570	5570	5570	0
197	20230620	170200	380878860	5570	5570	5570	5570	0
198	20230620	170100	380878860	5570	5570	5570	5570	0
199	20230620	170000	380878860	5570	5570	5570	5570	0
200	20230620	165900	380878860	5570	5570	5570	5570	0
201	20230620	165800	380878860	5570	5570	5570	5570	0
202	20230620	165700	380878860	5570	5570	5570	5570	0
203	20230620	165600	380878860	5570	5570	5570	5570	0
204	20230620	165500	380878860	5570	5570	5570	5570	0
205	20230620	165400	380878860	5570	5570	5570	5570	0
206	20230620	165300	380878860	5570	5570	5570	5570	0
207	20230620	165200	380878860	5570	5570	5570	5570	0
208	20230620	165100	380878860	5570	5570	5570	5570	0
209	20230620	165000	380878860	5570	5570	5570	5570	0
210	20230620	164900	380878860	5570	5570	5570	5570	0
211	20230620	164800	380878860	5570	5570	5570	5570	0
212	20230620	164700	380878860	5570	5570	5570	5570	495
213	20230620	164600	380878860	5570	5570	5570	5570	0
214	20230620	164500	380878860	5570	5570	5570	5570	0
215	20230620	164400	380878860	5570	5570	5570	5570	0
216	20230620	164300	380878860	5570	5570	5570	5570	0
217	20230620	164200	380878860	5570	5570	5570	5570	0
218	20230620	164100	380878860	5570	5570	5570	5570	0
219	20230620	164000	380878860	5570	5570	5570	5570	0
220	20230620	163900	380878860	5570	5570	5570	5570	0
221	20230620	163800	380878860	5570	5570	5570	5570	0
222	20230620	163700	380878860	5570	5570	5570	5570	0
223	20230620	163600	380878860	5570	5570	5570	5570	0
224	20230620	163500	380878860	5570	5570	5570	5570	0
225	20230620	163400	380878860	5570	5570	5570	5570	0
226	20230620	163300	380878860	5570	5570	5570	5570	0
227	20230620	163200	380878860	5570	5570	5570	5570	0
228	20230620	163100	380878860	5570	5570	5570	5570	0
229	20230620	163000	380878860	5570	5570	5570	5570	0
230	20230620	162900	380878860	5570	5570	5570	5570	0
231	20230620	162800	380878860	5570	5570	5570	5570	0
232	20230620	162700	380878860	5570	5570	5570	5570	0
233	20230620	162600	380878860	5570	5570	5570	5570	0
234	20230620	162500	380878860	5570	5570	5570	5570	0
235	20230620	162400	380878860	5570	5570	5570	5570	0
236	20230620	162300	380878860	5570	5570	5570	5570	0
237	20230620	162200	380878860	5570	5570	5570	5570	0
238	20230620	162100	380878860	5570	5570	5570	5570	0
239	20230620	162000	380878860	5570	5570	5570	5570	0
240	20230620	161900	380878860	5570	5570	5570	5570	0
241	20230620	161800	380878860	5570	5570	5570	5570	0
242	20230620	161700	380878860	5570	5570	5570	5570	495
243	20230620	161600	380878860	5570	5570	5570	5570	0
244	20230620	161500	380878860	5570	5570	5570	5570	0
245	20230620	161400	380878860	5570	5570	5570	5570	0
246	20230620	161300	380878860	5570	5570	5570	5570	0
247	20230620	161200	380878860	5570	5570	5570	5570	0
248	20230620	161100	380878860	5570	5570	5570	5570	0
249	20230620	161000	380878860	5570	5570	5570	5570	0
250	20230620	160900	380878860	5570	5570	5570	5570	0
251	20230620	160800	380878860	5570	5570	5570	5570	0
252	20230620	160700	380878860	5570	5570	5570	5570	0
253	20230620	160600	380878860	5570	5570	5570	5570	0
254	20230620	160500	380878860	5570	5570	5570	5570	0
255	20230620	160400	380878860	5570	5570	5570	5570	0
256	20230620	160300	380878860	5570	5570	5570	5570	0
257	20230620	160200	380878860	5570	5570	5570	5570	0
258	20230620	160100	380878860	5570	5570	5570	5570	0
259	20230620	160000	380878860	5570	5570	5570	5570	0
260	20230620	155900	380878860	5570	5570	5570	5570	0
261	20230620	155800	380878860	5570	5570	5570	5570	0
262	20230620	155700	380878860	5570	5570	5570	5570	0
263	20230620	155600	380878860	5570	5570	5570	5570	0
264	20230620	155500	380878860	5570	5570	5570	5570	0
265	20230620	155400	380878860	5570	5570	5570	5570	0
266	20230620	155300	380878860	5570	5570	5570	5570	0
267	20230620	155200	380878860	5570	5570	5570	5570	0
268	20230620	155100	380878860	5570	5570	5570	5570	0
269	20230620	155000	380878860	5570	5570	5570	5570	0
270	20230620	154900	380878860	5570	5570	5570	5570	0
271	20230620	154800	380878860	5570	5570	5570	5570	0
272	20230620	154700	380878860	5570	5570	5570	5570	495
273	20230620	154600	380878860	5570	5570	5570	5570	0
274	20230620	154500	380878860	5570	5570	5570	5570	0
275	20230620	154400	380878860	5570	5570	5570	5570	0
276	20230620	154300	380878860	5570	5570	5570	5570	0
277	20230620	154200	380878860	5570	5570	5570	5570	0
278	20230620	154100	380878860	5570	5570	5570	5570	0
279	20230620	154000	380878860	5570	5570	5570	5570	0
280	20230620	153900	380878860	5570	5570	5570	5570	0
281	20230620	153800	380878860	5570	5570	5570	5570	0
282	20230620	153700	380878860	5570	5570	5570	5570	0
283	20230620	153600	380878860	5570	5570	5570	5570	0
284	20230620	153500	380878860	5570	5570	5570	5570	0
285	20230620	153400	380878860	5570	5570	5570	5570	0
286	20230620	153300	380878860	5570	5570	5570	5570	0
287	20230620	153200	380878860	5570	5570	5570	5570	0
288	20230620	153100	380878860	5570	5570	5570	5570	0
289	20230620	153000	380878860	5570	5570	5570	5570	495
290	20230620	152900	378121710	5570	5570	5570	5570	0
291	20230620	152800	378121710	5570	5570	5570	5570	0
292	20230620	152700	378121710	5570	5570	5570	5570	0
293	20230620	152600	378121710	5570	5570	5570	5570	0
294	20230620	152500	378121710	5570	5570	5570	5570	0
295	20230620	152400	378121710	5570	5570	5570	5570	0
296	20230620	152300	378121710	5570	5570	5570	5570	0
297	20230620	152200	378121710	5570	5570	5570	5570	0
298	20230620	152100	378121710	5570	5570	5570	5570	0
299	20230620	152000	378121710	5570	5570	5570	5570	0
300	20230620	151900	378121710	5570	5570	5570	5550	54
301	20230620	151800	377821170	5570	5570	5570	5570	0
302	20230620	151700	377821170	5570	5570	5570	5570	1
303	20230620	151600	377815600	5540	5540	5540	5540	0
304	20230620	151500	377815600	5540	5560	5560	5540	1806
305	20230620	151400	367803340	5560	5560	5560	5560	4
306	20230620	151300	367781100	5570	5570	5570	5570	0
307	20230620	151200	367781100	5570	5570	5570	5570	0
308	20230620	151100	367781100	5570	5570	5570	5570	0
309	20230620	151000	367781100	5570	5570	5570	5570	0
310	20230620	150900	367781100	5570	5570	5570	5570	5
311	20230620	150800	367753250	5570	5570	5570	5570	2
312	20230620	150700	367742110	5570	5570	5570	5570	101
313	20230620	150600	367179540	5560	5560	5560	5560	0
314	20230620	150500	367179540	5560	5560	5560	5560	1
315	20230620	150400	367173980	5570	5570	5570	5570	2
316	20230620	150300	367162840	5570	5570	5570	5570	0
317	20230620	150200	367162840	5570	5570	5570	5570	3
318	20230620	150100	367146130	5570	5570	5570	5570	0
319	20230620	150000	367146130	5570	5570	5570	5570	0
320	20230620	145900	367146130	5570	5570	5570	5570	0
321	20230620	145800	367146130	5570	5570	5570	5570	0
322	20230620	145700	367146130	5570	5550	5570	5550	21
323	20230620	145600	367029520	5550	5550	5550	5550	0
324	20230620	145500	367029520	5550	5550	5550	5550	303
325	20230620	145400	365347870	5550	5550	5550	5550	300
326	20230620	145300	363682870	5570	5570	5570	5570	0
327	20230620	145200	363682870	5570	5570	5570	5570	6
328	20230620	145100	363649450	5570	5570	5570	5570	0
329	20230620	145000	363649450	5570	5570	5570	5570	0
330	20230620	144900	363649450	5570	5570	5570	5570	0
331	20230620	144800	363649450	5570	5570	5570	5570	0
332	20230620	144700	363649450	5570	5570	5570	5570	1
333	20230620	144600	363643880	5570	5570	5570	5570	0
334	20230620	144500	363643880	5570	5560	5570	5560	2
335	20230620	144400	363632750	5560	5550	5560	5550	54
336	20230620	144300	363333010	5540	5550	5550	5540	1511
337	20230620	144200	354955670	5560	5560	5560	5560	335
338	20230620	144100	353093070	5580	5590	5590	5580	62
339	20230620	144000	352746870	5600	5570	5640	5570	6207
340	20230620	143900	317863920	5570	5560	5570	5560	1432
341	20230620	143800	309896500	5550	5550	5550	5550	60
342	20230620	143700	309563500	5560	5560	5560	5560	0
343	20230620	143600	309563500	5560	5550	5560	5550	3
344	20230620	143500	309546840	5540	5540	5540	5540	0
345	20230620	143400	309546840	5540	5550	5550	5540	70
346	20230620	143300	309158390	5550	5550	5550	5550	0
347	20230620	143200	309158390	5550	5550	5550	5550	6
348	20230620	143100	309125090	5550	5550	5550	5550	0
349	20230620	143000	309125090	5550	5550	5550	5550	0
350	20230620	142900	309125090	5550	5550	5550	5550	129
351	20230620	142800	308409140	5550	5550	5550	5550	0
352	20230620	142700	308409140	5550	5550	5550	5550	0
353	20230620	142600	308409140	5550	5550	5550	5550	0
354	20230620	142500	308409140	5550	5550	5550	5550	0
355	20230620	142400	308409140	5550	5550	5550	5550	0
356	20230620	142300	308409140	5550	5550	5550	5550	0
357	20230620	142200	308409140	5550	5550	5550	5550	29
358	20230620	142100	308248190	5550	5560	5560	5550	567
359	20230620	142000	305101000	5560	5560	5560	5560	55
360	20230620	141900	304795200	5560	5560	5560	5560	60
361	20230620	141800	304461600	5570	5570	5570	5570	10
362	20230620	141700	304405900	5540	5540	5540	5540	0
363	20230620	141600	304405900	5540	5540	5540	5540	0
364	20230620	141500	304405900	5540	5540	5540	5540	0
365	20230620	141400	304405900	5540	5540	5540	5540	0
366	20230620	141300	304405900	5540	5540	5540	5540	0
367	20230620	141200	304405900	5540	5550	5550	5540	106
368	20230620	141100	303818320	5540	5540	5540	5540	0
369	20230620	141000	303818320	5540	5540	5540	5540	0
370	20230620	140900	303818320	5540	5540	5540	5540	0
371	20230620	140800	303818320	5540	5550	5550	5540	96
372	20230620	140700	303285750	5550	5550	5550	5550	0
373	20230620	140600	303285750	5550	5550	5550	5550	0
374	20230620	140500	303285750	5550	5550	5550	5550	395
375	20230620	140400	301093500	5550	5550	5550	5550	500
376	20230620	140300	298318500	5550	5550	5550	5550	0
377	20230620	140200	298318500	5550	5550	5550	5550	0
378	20230620	140100	298318500	5550	5550	5550	5550	0
379	20230620	140000	298318500	5550	5550	5550	5550	0
380	20230620	135900	298318500	5550	5550	5550	5550	0
381	20230620	135800	298318500	5550	5550	5550	5550	0
382	20230620	135700	298318500	5550	5550	5550	5550	0
383	20230620	135600	298318500	5550	5550	5550	5550	0
384	20230620	135500	298318500	5550	5570	5570	5550	535
385	20230620	135400	295344320	5560	5560	5560	5560	0
386	20230620	135300	295344320	5560	5560	5560	5560	0
387	20230620	135200	295344320	5560	5560	5560	5560	0
388	20230620	135100	295344320	5560	5560	5560	5560	0
389	20230620	135000	295344320	5560	5560	5560	5560	0
390	20230620	134900	295344320	5560	5560	5560	5560	0
391	20230620	134800	295344320	5560	5560	5560	5560	0
392	20230620	134700	295344320	5560	5560	5560	5560	70
393	20230620	134600	294955120	5570	5570	5570	5570	207
394	20230620	134500	293802130	5570	5570	5570	5570	21
395	20230620	134400	293685160	5560	5560	5560	5560	0
396	20230620	134300	293685160	5560	5560	5560	5560	0
397	20230620	134200	293685160	5560	5560	5560	5560	0
398	20230620	134100	293685160	5560	5560	5560	5560	10
399	20230620	134000	293629560	5570	5570	5570	5570	100
400	20230620	133900	293072560	5570	5570	5570	5570	0
401	20230620	133800	293072560	5570	5570	5570	5570	69
402	20230620	133700	292688230	5570	5570	5570	5570	0
403	20230620	133600	292688230	5570	5570	5570	5570	0
404	20230620	133500	292688230	5570	5560	5570	5560	56
405	20230620	133400	292376840	5560	5560	5560	5560	0
406	20230620	133300	292376840	5560	5560	5560	5560	0
407	20230620	133200	292376840	5560	5560	5560	5560	500
408	20230620	133100	289596840	5560	5560	5560	5560	0
409	20230620	133000	289596840	5560	5560	5560	5560	0
410	20230620	132900	289596840	5560	5560	5560	5560	1
411	20230620	132800	289591280	5570	5570	5570	5570	22
412	20230620	132700	289468740	5570	5570	5570	5570	2
413	20230620	132600	289457600	5570	5570	5570	5570	0
414	20230620	132500	289457600	5570	5570	5570	5570	473
415	20230620	132400	286822990	5580	5580	5580	5580	85
416	20230620	132300	286348690	5590	5580	5590	5580	37
417	20230620	132200	286142130	5570	5570	5570	5570	14
418	20230620	132100	286064150	5580	5580	5580	5580	0
419	20230620	132000	286064150	5580	5580	5580	5580	0
420	20230620	131900	286064150	5580	5580	5580	5580	0
421	20230620	131800	286064150	5580	5580	5580	5580	86
422	20230620	131700	285584270	5570	5570	5570	5570	0
423	20230620	131600	285584270	5570	5570	5570	5570	0
424	20230620	131500	285584270	5570	5570	5570	5570	0
425	20230620	131400	285584270	5570	5570	5570	5570	0
426	20230620	131300	285584270	5570	5570	5570	5570	0
427	20230620	131200	285584270	5570	5570	5570	5570	0
428	20230620	131100	285584270	5570	5570	5570	5570	0
429	20230620	131000	285584270	5570	5570	5570	5570	0
430	20230620	130900	285584270	5570	5570	5570	5570	0
431	20230620	130800	285584270	5570	5570	5570	5570	12
432	20230620	130700	285517430	5570	5570	5570	5570	0
433	20230620	130600	285517430	5570	5570	5570	5570	22
434	20230620	130500	285394890	5590	5590	5590	5590	0
435	20230620	130400	285394890	5590	5590	5590	5590	0
436	20230620	130300	285394890	5590	5590	5590	5590	0
437	20230620	130200	285394890	5590	5590	5590	5590	7
438	20230620	130100	285355760	5590	5590	5590	5590	0
439	20230620	130000	285355760	5590	5590	5590	5590	15
440	20230620	125900	285271910	5570	5570	5570	5570	0
441	20230620	125800	285271910	5570	5570	5570	5570	0
442	20230620	125700	285271910	5570	5570	5570	5570	0
443	20230620	125600	285271910	5570	5570	5570	5570	0
444	20230620	125500	285271910	5570	5570	5570	5570	0
445	20230620	125400	285271910	5570	5570	5570	5570	90
446	20230620	125300	284770610	5580	5580	5580	5580	58
447	20230620	125200	284446970	5580	5580	5580	5580	0
448	20230620	125100	284446970	5580	5580	5580	5580	0
449	20230620	125000	284446970	5580	5580	5580	5580	0
450	20230620	124900	284446970	5580	5580	5580	5580	36
451	20230620	124800	284246090	5580	5580	5580	5580	212
452	20230620	124700	283063130	5580	5580	5580	5580	0
453	20230620	124600	283063130	5580	5580	5580	5580	2
454	20230620	124500	283051970	5570	5570	5570	5570	0
455	20230620	124400	283051970	5570	5570	5570	5570	0
456	20230620	124300	283051970	5570	5580	5580	5570	6
457	20230620	124200	283018540	5570	5570	5570	5570	54
458	20230620	124100	282717760	5570	5570	5570	5570	93
459	20230620	124000	282199750	5570	5570	5570	5570	0
460	20230620	123900	282199750	5570	5570	5570	5570	0
461	20230620	123800	282199750	5570	5570	5570	5570	21
462	20230620	123700	282082780	5560	5560	5560	5560	0
463	20230620	123600	282082780	5560	5560	5560	5560	201
464	20230620	123500	280965220	5560	5560	5560	5560	0
465	20230620	123400	280965220	5560	5560	5560	5560	0
466	20230620	123300	280965220	5560	5570	5570	5560	565
467	20230620	123200	277820220	5570	5570	5570	5570	7
468	20230620	123100	277781230	5570	5570	5570	5570	0
469	20230620	123000	277781230	5570	5570	5570	5570	0
470	20230620	122900	277781230	5570	5570	5570	5570	0
471	20230620	122800	277781230	5570	5570	5570	5570	22
472	20230620	122700	277658690	5570	5570	5570	5570	0
473	20230620	122600	277658690	5570	5570	5570	5570	0
474	20230620	122500	277658690	5570	5570	5570	5570	0
475	20230620	122400	277658690	5570	5570	5570	5570	0
476	20230620	122300	277658690	5570	5570	5570	5570	0
477	20230620	122200	277658690	5570	5570	5570	5570	5
478	20230620	122100	277630840	5570	5570	5570	5570	0
479	20230620	122000	277630840	5570	5570	5570	5570	0
480	20230620	121900	277630840	5570	5570	5570	5570	0
481	20230620	121800	277630840	5570	5570	5570	5570	438
482	20230620	121700	275191180	5570	5570	5570	5570	0
483	20230620	121600	275191180	5570	5570	5570	5570	0
484	20230620	121500	275191180	5570	5570	5570	5570	80
485	20230620	121400	274745580	5570	5570	5570	5570	0
486	20230620	121300	274745580	5570	5570	5570	5570	570
487	20230620	121200	271570680	5580	5580	5580	5580	7
488	20230620	121100	271531620	5580	5580	5580	5580	148
489	20230620	121000	270705780	5590	5590	5590	5590	0
490	20230620	120900	270705780	5590	5590	5590	5590	0
491	20230620	120800	270705780	5590	5590	5590	5590	22
492	20230620	120700	270582800	5590	5590	5590	5590	19
493	20230620	120600	270476590	5570	5570	5570	5570	0
494	20230620	120500	270476590	5570	5570	5570	5570	0
495	20230620	120400	270476590	5570	5570	5570	5570	0
496	20230620	120300	270476590	5570	5570	5570	5570	13
497	20230620	120200	270404180	5580	5580	5580	5580	6
498	20230620	120100	270370700	5580	5580	5580	5580	0
499	20230620	120000	270370700	5580	5580	5580	5580	0
500	20230620	115900	270370700	5580	5580	5580	5580	0
501	20230620	115800	270370700	5580	5580	5580	5580	35
502	20230620	115700	270175400	5580	5580	5580	5580	0
503	20230620	115600	270175400	5580	5580	5580	5580	30
504	20230620	115500	270008000	5580	5580	5580	5580	300
505	20230620	115400	268334000	5590	5590	5590	5590	0
506	20230620	115300	268334000	5590	5590	5590	5590	0
507	20230620	115200	268334000	5590	5590	5590	5590	27
508	20230620	115100	268183070	5590	5590	5590	5590	0
509	20230620	115000	268183070	5590	5590	5590	5590	0
510	20230620	114900	268183070	5590	5590	5590	5590	0
511	20230620	114800	268183070	5590	5590	5590	5590	20
512	20230620	114700	268071270	5590	5590	5590	5590	0
513	20230620	114600	268071270	5590	5590	5590	5590	0
514	20230620	114500	268071270	5590	5590	5590	5590	0
515	20230620	114400	268071270	5590	5590	5590	5590	150
516	20230620	114300	267232770	5600	5600	5600	5600	0
517	20230620	114200	267232770	5600	5600	5600	5600	63
518	20230620	114100	266879970	5600	5600	5600	5600	0
519	20230620	114000	266879970	5600	5600	5600	5600	200
520	20230620	113900	265759970	5590	5590	5590	5590	0
521	20230620	113800	265759970	5590	5600	5600	5590	423
522	20230620	113700	263395200	5600	5600	5600	5600	70
523	20230620	113600	263003200	5610	5610	5610	5610	0
524	20230620	113500	263003200	5610	5610	5610	5610	0
525	20230620	113400	263003200	5610	5610	5610	5610	0
526	20230620	113300	263003200	5610	5610	5610	5610	1
527	20230620	113200	262997590	5610	5610	5610	5610	7
528	20230620	113100	262958320	5610	5610	5610	5610	0
529	20230620	113000	262958320	5610	5610	5610	5610	0
530	20230620	112900	262958320	5610	5600	5610	5600	199
531	20230620	112800	261841980	5590	5590	5590	5590	190
532	20230620	112700	260779880	5580	5580	5580	5580	0
533	20230620	112600	260779880	5580	5580	5580	5580	0
534	20230620	112500	260779880	5580	5580	5580	5580	0
535	20230620	112400	260779880	5580	5580	5580	5580	50
536	20230620	112300	260500880	5570	5580	5580	5570	20
537	20230620	112200	260389360	5580	5580	5580	5580	0
538	20230620	112100	260389360	5580	5580	5580	5580	15
539	20230620	112000	260305660	5580	5580	5580	5580	100
540	20230620	111900	259747660	5570	5570	5570	5570	50
541	20230620	111800	259469160	5560	5560	5560	5560	100
542	20230620	111700	258913160	5560	5560	5560	5560	0
543	20230620	111600	258913160	5560	5560	5560	5560	0
544	20230620	111500	258913160	5560	5560	5560	5560	0
545	20230620	111400	258913160	5560	5580	5580	5560	434
546	20230620	111300	256497560	5570	5570	5570	5570	0
547	20230620	111200	256497560	5570	5570	5570	5570	0
548	20230620	111100	256497560	5570	5570	5570	5570	0
549	20230620	111000	256497560	5570	5570	5570	5570	2
550	20230620	110900	256486420	5560	5560	5560	5560	0
551	20230620	110800	256486420	5560	5560	5560	5560	120
552	20230620	110700	255819220	5560	5560	5560	5560	22
553	20230620	110600	255696900	5590	5590	5590	5590	0
554	20230620	110500	255696900	5590	5590	5590	5590	1
555	20230620	110400	255691310	5560	5560	5560	5560	0
556	20230620	110300	255691310	5560	5560	5560	5560	0
557	20230620	110200	255691310	5560	5610	5610	5560	43
558	20230620	110100	255451930	5610	5610	5610	5610	0
559	20230620	110000	255451930	5610	5610	5610	5610	0
560	20230620	105900	255451930	5610	5580	5610	5560	451
561	20230620	105800	252942980	5610	5610	5610	5610	0
562	20230620	105700	252942980	5610	5610	5610	5610	1
563	20230620	105600	252937370	5610	5610	5610	5610	1
564	20230620	105500	252931760	5610	5580	5610	5580	2
565	20230620	105400	252920570	5610	5610	5610	5610	0
566	20230620	105300	252920570	5610	5590	5610	5590	84
567	20230620	105200	252450690	5610	5610	5610	5610	344
568	20230620	105100	250520850	5620	5620	5620	5620	0
569	20230620	105000	250520850	5620	5590	5620	5590	1102
570	20230620	104900	244337050	5580	5580	5580	5580	0
571	20230620	104800	244337050	5580	5590	5600	5580	66
572	20230620	104700	243968700	5600	5600	5600	5600	50
573	20230620	104600	243688700	5600	5600	5600	5600	0
574	20230620	104500	243688700	5600	5600	5600	5600	0
575	20230620	104400	243688700	5600	5600	5600	5600	0
576	20230620	104300	243688700	5600	5600	5600	5600	0
577	20230620	104200	243688700	5600	5590	5600	5590	10
578	20230620	104100	243632730	5570	5570	5570	5570	0
579	20230620	104000	243632730	5570	5570	5570	5570	0
580	20230620	103900	243632730	5570	5570	5570	5570	0
581	20230620	103800	243632730	5570	5570	5570	5570	0
582	20230620	103700	243632730	5570	5570	5570	5570	88
583	20230620	103600	243142570	5600	5600	5600	5600	0
584	20230620	103500	243142570	5600	5600	5600	5600	0
585	20230620	103400	243142570	5600	5600	5600	5600	0
586	20230620	103300	243142570	5600	5600	5600	5600	5
587	20230620	103200	243114570	5600	5600	5600	5600	20
588	20230620	103100	243002570	5600	5600	5600	5600	100
589	20230620	103000	242442570	5600	5600	5600	5600	0
590	20230620	102900	242442570	5600	5600	5600	5600	1
591	20230620	102800	242436970	5550	5550	5550	5550	50
592	20230620	102700	242159470	5550	5550	5550	5550	3
593	20230620	102600	242142820	5550	5550	5550	5550	0
594	20230620	102500	242142820	5550	5570	5570	5550	498
595	20230620	102400	239374500	5600	5600	5600	5600	0
596	20230620	102300	239374500	5600	5600	5600	5600	0
597	20230620	102200	239374500	5600	5570	5600	5570	9
598	20230620	102100	239324160	5540	5540	5540	5540	0
599	20230620	102000	239324160	5540	5540	5540	5540	0
600	20230620	101900	239324160	5540	5540	5540	5540	0
601	20230620	101800	239324160	5540	5540	5540	5540	0
602	20230620	101700	239324160	5540	5540	5540	5540	0
603	20230620	101600	239324160	5540	5580	5580	5540	2883
604	20230620	101500	223276250	5600	5600	5600	5600	0
605	20230620	101400	223276250	5600	5590	5600	5590	22
606	20230620	101300	223153260	5590	5590	5590	5590	0
607	20230620	101200	223153260	5590	5590	5590	5590	6
608	20230620	101100	223119720	5590	5590	5590	5590	36
609	20230620	101000	222918480	5600	5600	5600	5600	0
610	20230620	100900	222918480	5600	5590	5600	5590	21
611	20230620	100800	222801070	5590	5590	5590	5590	18
612	20230620	100700	222700450	5590	5590	5590	5590	1
613	20230620	100600	222694860	5590	5590	5590	5590	0
614	20230620	100500	222694860	5590	5590	5590	5590	283
615	20230620	100400	221112890	5590	5590	5590	5590	0
616	20230620	100300	221112890	5590	5590	5590	5590	0
617	20230620	100200	221112890	5590	5590	5590	5590	0
618	20230620	100100	221112890	5590	5590	5590	5590	0
619	20230620	100000	221112890	5590	5590	5590	5590	0
620	20230620	095900	221112890	5590	5590	5590	5590	69
621	20230620	095800	220727180	5580	5580	5580	5580	0
622	20230620	095700	220727180	5580	5590	5590	5580	50
623	20230620	095600	220447880	5580	5580	5580	5580	0
624	20230620	095500	220447880	5580	5580	5580	5580	18
625	20230620	095400	220347440	5580	5610	5610	5580	310
626	20230620	095300	218614020	5620	5610	5620	5610	397
627	20230620	095200	216386710	5620	5620	5620	5620	7
628	20230620	095100	216347370	5620	5630	5630	5620	42
629	20230620	095000	216111120	5630	5630	5630	5630	1
630	20230620	094900	216105490	5630	5630	5630	5630	0
631	20230620	094800	216105490	5630	5630	5630	5630	0
632	20230620	094700	216105490	5630	5630	5630	5630	0
633	20230620	094600	216105490	5630	5630	5630	5630	110
634	20230620	094500	215486190	5610	5610	5610	5610	0
635	20230620	094400	215486190	5610	5630	5630	5610	36
636	20230620	094300	215284170	5610	5640	5640	5610	169
637	20230620	094200	214334900	5640	5630	5640	5620	142
638	20230620	094100	213536030	5620	5620	5620	5620	400
639	20230620	094000	211288030	5620	5620	5620	5620	2
640	20230620	093900	211276790	5630	5630	5630	5630	0
641	20230620	093800	211276790	5630	5620	5630	5620	239
642	20230620	093700	209932620	5620	5630	5640	5620	1001
643	20230620	093600	204287960	5640	5600	5640	5600	110
644	20230620	093500	203669630	5600	5610	5610	5600	2510
645	20230620	093400	189609350	5640	5620	5640	5620	183
646	20230620	093300	188577530	5610	5620	5620	5610	153
647	20230620	093200	187718680	5620	5600	5620	5600	462
648	20230620	093100	185131320	5620	5610	5640	5610	798
649	20230620	093000	180638650	5640	5630	5640	5630	1001
650	20230620	092900	174994500	5600	5590	5600	5590	554
651	20230620	092800	171897010	5590	5610	5610	5560	1909
652	20230620	092700	161233850	5630	5620	5630	5620	366
653	20230620	092600	159175130	5620	5630	5680	5600	2137
654	20230620	092500	147097910	5600	5590	5600	5590	888
655	20230620	092400	142132870	5580	5580	5580	5580	1184
656	20230620	092300	135526150	5570	5580	5580	5570	246
657	20230620	092200	134155630	5580	5570	5580	5570	312
658	20230620	092100	132415670	5570	5580	5580	5570	346
659	20230620	092000	130486430	5570	5570	5570	5570	59
660	20230620	091900	130157800	5560	5560	5560	5550	341
661	20230620	091800	128261960	5570	5590	5590	5570	730
662	20230620	091700	124190300	5600	5600	5600	5600	20
663	20230620	091600	124078300	5600	5640	5640	5600	2552
664	20230620	091500	109733890	5640	5580	5650	5580	4158
665	20230620	091400	86402920	5580	5570	5580	5570	112
666	20230620	091300	85778960	5580	5580	5580	5580	0
667	20230620	091200	85778960	5580	5580	5580	5580	10
668	20230620	091100	85723160	5570	5570	5590	5570	1758
669	20230620	091000	75929050	5570	5560	5570	5560	1876
670	20230620	090900	65488970	5570	5560	5570	5560	101
671	20230620	090800	64927400	5570	5570	5570	5570	100
672	20230620	090700	64370400	5560	5560	5560	5560	200
673	20230620	090600	63258400	5570	5570	5570	5570	1
674	20230620	090500	63252830	5560	5530	5560	5530	1456
675	20230620	090400	55176800	5520	5520	5520	5520	277
676	20230620	090300	53647760	5530	5530	5530	5520	433
677	20230620	090200	51257300	5510	5520	5520	5510	300
678	20230620	090100	49602500	5520	5550	5550	5520	640
679	20230620	090000	46064400	5560	5510	5560	5510	8360