KissMeData/063170/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202800	1023996810	13600	13600	13600	13600	4845
3	20230616	202700	1023996810	13600	13600	13600	13600	0
4	20230616	202600	1023996810	13600	13600	13600	13600	0
5	20230616	202500	1023996810	13600	13600	13600	13600	0
6	20230616	202400	1023996810	13600	13600	13600	13600	0
7	20230616	202300	1023996810	13600	13600	13600	13600	0
8	20230616	202200	1023996810	13600	13600	13600	13600	0
9	20230616	202100	1023996810	13600	13600	13600	13600	0
10	20230616	202000	1023996810	13600	13600	13600	13600	0
11	20230616	201900	1023996810	13600	13600	13600	13600	0
12	20230616	201800	1023996810	13600	13600	13600	13600	0
13	20230616	201700	1023996810	13600	13600	13600	13600	0
14	20230616	201600	1023996810	13600	13600	13600	13600	0
15	20230616	201500	1023996810	13600	13600	13600	13600	0
16	20230616	201400	1023996810	13600	13600	13600	13600	0
17	20230616	201300	1023996810	13600	13600	13600	13600	0
18	20230616	201200	1023996810	13600	13600	13600	13600	0
19	20230616	201100	1023996810	13600	13600	13600	13600	0
20	20230616	201000	1023996810	13600	13600	13600	13600	0
21	20230616	200900	1023996810	13600	13600	13600	13600	0
22	20230616	200800	1023996810	13600	13600	13600	13600	0
23	20230616	200700	1023996810	13600	13600	13600	13600	0
24	20230616	200600	1023996810	13600	13600	13600	13600	0
25	20230616	200500	1023996810	13600	13600	13600	13600	0
26	20230616	200400	1023996810	13600	13600	13600	13600	0
27	20230616	200300	1023996810	13600	13600	13600	13600	0
28	20230616	200200	1023996810	13600	13600	13600	13600	0
29	20230616	200100	1023996810	13600	13600	13600	13600	0
30	20230616	200000	1023996810	13600	13600	13600	13600	0
31	20230616	195900	1023996810	13600	13600	13600	13600	0
32	20230616	195800	1023996810	13600	13600	13600	13600	4845
33	20230616	195700	1023996810	13600	13600	13600	13600	0
34	20230616	195600	1023996810	13600	13600	13600	13600	0
35	20230616	195500	1023996810	13600	13600	13600	13600	0
36	20230616	195400	1023996810	13600	13600	13600	13600	0
37	20230616	195300	1023996810	13600	13600	13600	13600	0
38	20230616	195200	1023996810	13600	13600	13600	13600	0
39	20230616	195100	1023996810	13600	13600	13600	13600	0
40	20230616	195000	1023996810	13600	13600	13600	13600	0
41	20230616	194900	1023996810	13600	13600	13600	13600	0
42	20230616	194800	1023996810	13600	13600	13600	13600	0
43	20230616	194700	1023996810	13600	13600	13600	13600	0
44	20230616	194600	1023996810	13600	13600	13600	13600	0
45	20230616	194500	1023996810	13600	13600	13600	13600	0
46	20230616	194400	1023996810	13600	13600	13600	13600	0
47	20230616	194300	1023996810	13600	13600	13600	13600	0
48	20230616	194200	1023996810	13600	13600	13600	13600	0
49	20230616	194100	1023996810	13600	13600	13600	13600	0
50	20230616	194000	1023996810	13600	13600	13600	13600	0
51	20230616	193900	1023996810	13600	13600	13600	13600	0
52	20230616	193800	1023996810	13600	13600	13600	13600	0
53	20230616	193700	1023996810	13600	13600	13600	13600	0
54	20230616	193600	1023996810	13600	13600	13600	13600	0
55	20230616	193500	1023996810	13600	13600	13600	13600	0
56	20230616	193400	1023996810	13600	13600	13600	13600	0
57	20230616	193300	1023996810	13600	13600	13600	13600	0
58	20230616	193200	1023996810	13600	13600	13600	13600	0
59	20230616	193100	1023996810	13600	13600	13600	13600	0
60	20230616	193000	1023996810	13600	13600	13600	13600	0
61	20230616	192900	1023996810	13600	13600	13600	13600	0
62	20230616	192800	1023996810	13600	13600	13600	13600	4845
63	20230616	192700	1023996810	13600	13600	13600	13600	0
64	20230616	192600	1023996810	13600	13600	13600	13600	0
65	20230616	192500	1023996810	13600	13600	13600	13600	0
66	20230616	192400	1023996810	13600	13600	13600	13600	0
67	20230616	192300	1023996810	13600	13600	13600	13600	0
68	20230616	192200	1023996810	13600	13600	13600	13600	0
69	20230616	192100	1023996810	13600	13600	13600	13600	0
70	20230616	192000	1023996810	13600	13600	13600	13600	0
71	20230616	191900	1023996810	13600	13600	13600	13600	0
72	20230616	191800	1023996810	13600	13600	13600	13600	0
73	20230616	191700	1023996810	13600	13600	13600	13600	0
74	20230616	191600	1023996810	13600	13600	13600	13600	0
75	20230616	191500	1023996810	13600	13600	13600	13600	0
76	20230616	191400	1023996810	13600	13600	13600	13600	0
77	20230616	191300	1023996810	13600	13600	13600	13600	0
78	20230616	191200	1023996810	13600	13600	13600	13600	0
79	20230616	191100	1023996810	13600	13600	13600	13600	0
80	20230616	191000	1023996810	13600	13600	13600	13600	0
81	20230616	190900	1023996810	13600	13600	13600	13600	0
82	20230616	190800	1023996810	13600	13600	13600	13600	0
83	20230616	190700	1023996810	13600	13600	13600	13600	0
84	20230616	190600	1023996810	13600	13600	13600	13600	0
85	20230616	190500	1023996810	13600	13600	13600	13600	0
86	20230616	190400	1023996810	13600	13600	13600	13600	0
87	20230616	190300	1023996810	13600	13600	13600	13600	0
88	20230616	190200	1023996810	13600	13600	13600	13600	0
89	20230616	190100	1023996810	13600	13600	13600	13600	0
90	20230616	190000	1023996810	13600	13600	13600	13600	0
91	20230616	185900	1023996810	13600	13600	13600	13600	0
92	20230616	185800	1023996810	13600	13600	13600	13600	4845
93	20230616	185700	1023996810	13600	13600	13600	13600	0
94	20230616	185600	1023996810	13600	13600	13600	13600	0
95	20230616	185500	1023996810	13600	13600	13600	13600	0
96	20230616	185400	1023996810	13600	13600	13600	13600	0
97	20230616	185300	1023996810	13600	13600	13600	13600	0
98	20230616	185200	1023996810	13600	13600	13600	13600	0
99	20230616	185100	1023996810	13600	13600	13600	13600	0
100	20230616	185000	1023996810	13600	13600	13600	13600	0
101	20230616	184900	1023996810	13600	13600	13600	13600	0
102	20230616	184800	1023996810	13600	13600	13600	13600	0
103	20230616	184700	1023996810	13600	13600	13600	13600	0
104	20230616	184600	1023996810	13600	13600	13600	13600	0
105	20230616	184500	1023996810	13600	13600	13600	13600	0
106	20230616	184400	1023996810	13600	13600	13600	13600	0
107	20230616	184300	1023996810	13600	13600	13600	13600	0
108	20230616	184200	1023996810	13600	13600	13600	13600	0
109	20230616	184100	1023996810	13600	13600	13600	13600	0
110	20230616	184000	1023996810	13600	13600	13600	13600	0
111	20230616	183900	1023996810	13600	13600	13600	13600	0
112	20230616	183800	1023996810	13600	13600	13600	13600	0
113	20230616	183700	1023996810	13600	13600	13600	13600	0
114	20230616	183600	1023996810	13600	13600	13600	13600	0
115	20230616	183500	1023996810	13600	13600	13600	13600	0
116	20230616	183400	1023996810	13600	13600	13600	13600	0
117	20230616	183300	1023996810	13600	13600	13600	13600	0
118	20230616	183200	1023996810	13600	13600	13600	13600	0
119	20230616	183100	1023996810	13600	13600	13600	13600	0
120	20230616	183000	1023996810	13600	13600	13600	13600	0
121	20230616	182900	1023996810	13600	13600	13600	13600	0
122	20230616	182800	1023996810	13600	13600	13600	13600	4845
123	20230616	182700	1023996810	13600	13600	13600	13600	0
124	20230616	182600	1023996810	13600	13600	13600	13600	0
125	20230616	182500	1023996810	13600	13600	13600	13600	0
126	20230616	182400	1023996810	13600	13600	13600	13600	0
127	20230616	182300	1023996810	13600	13600	13600	13600	0
128	20230616	182200	1023996810	13600	13600	13600	13600	0
129	20230616	182100	1023996810	13600	13600	13600	13600	0
130	20230616	182000	1023996810	13600	13600	13600	13600	0
131	20230616	181900	1023996810	13600	13600	13600	13600	0
132	20230616	181800	1023996810	13600	13600	13600	13600	0
133	20230616	181700	1023996810	13600	13600	13600	13600	0
134	20230616	181600	1023996810	13600	13600	13600	13600	0
135	20230616	181500	1023996810	13600	13600	13600	13600	0
136	20230616	181400	1023996810	13600	13600	13600	13600	0
137	20230616	181300	1023996810	13600	13600	13600	13600	0
138	20230616	181200	1023996810	13600	13600	13600	13600	0
139	20230616	181100	1023996810	13600	13600	13600	13600	0
140	20230616	181000	1023996810	13600	13600	13600	13600	0
141	20230616	180900	1023996810	13600	13600	13600	13600	0
142	20230616	180800	1023996810	13600	13600	13600	13600	0
143	20230616	180700	1023996810	13600	13600	13600	13600	0
144	20230616	180600	1023996810	13600	13600	13600	13600	0
145	20230616	180500	1023996810	13600	13600	13600	13600	0
146	20230616	180400	1023996810	13600	13600	13600	13600	0
147	20230616	180300	1023996810	13600	13600	13600	13600	0
148	20230616	180200	1023996810	13600	13600	13600	13600	0
149	20230616	180100	1023996810	13600	13600	13600	13600	0
150	20230616	180000	1023996810	13600	13600	13600	13600	0
151	20230616	175900	1023996810	13600	13600	13600	13600	0
152	20230616	175800	1023996810	13600	13600	13600	13600	4845
153	20230616	175700	1023996810	13600	13600	13600	13600	0
154	20230616	175600	1023996810	13600	13600	13600	13600	0
155	20230616	175500	1023996810	13600	13600	13600	13600	0
156	20230616	175400	1023996810	13600	13600	13600	13600	0
157	20230616	175300	1023996810	13600	13600	13600	13600	0
158	20230616	175200	1023996810	13600	13600	13600	13600	0
159	20230616	175100	1023996810	13600	13600	13600	13600	0
160	20230616	175000	1023996810	13600	13600	13600	13600	0
161	20230616	174900	1023996810	13600	13600	13600	13600	0
162	20230616	174800	1023996810	13600	13600	13600	13600	0
163	20230616	174700	1023996810	13600	13600	13600	13600	0
164	20230616	174600	1023996810	13600	13600	13600	13600	0
165	20230616	174500	1023996810	13600	13600	13600	13600	0
166	20230616	174400	1023996810	13600	13600	13600	13600	0
167	20230616	174300	1023996810	13600	13600	13600	13600	0
168	20230616	174200	1023996810	13600	13600	13600	13600	0
169	20230616	174100	1023996810	13600	13600	13600	13600	0
170	20230616	174000	1023996810	13600	13600	13600	13600	0
171	20230616	173900	1023996810	13600	13600	13600	13600	0
172	20230616	173800	1023996810	13600	13600	13600	13600	0
173	20230616	173700	1023996810	13600	13600	13600	13600	0
174	20230616	173600	1023996810	13600	13600	13600	13600	0
175	20230616	173500	1023996810	13600	13600	13600	13600	0
176	20230616	173400	1023996810	13600	13600	13600	13600	0
177	20230616	173300	1023996810	13600	13600	13600	13600	0
178	20230616	173200	1023996810	13600	13600	13600	13600	0
179	20230616	173100	1023996810	13600	13600	13600	13600	0
180	20230616	173000	1023996810	13600	13600	13600	13600	0
181	20230616	172900	1023996810	13600	13600	13600	13600	0
182	20230616	172800	1023996810	13600	13600	13600	13600	4845
183	20230616	172700	1023996810	13600	13600	13600	13600	0
184	20230616	172600	1023996810	13600	13600	13600	13600	0
185	20230616	172500	1023996810	13600	13600	13600	13600	0
186	20230616	172400	1023996810	13600	13600	13600	13600	0
187	20230616	172300	1023996810	13600	13600	13600	13600	0
188	20230616	172200	1023996810	13600	13600	13600	13600	0
189	20230616	172100	1023996810	13600	13600	13600	13600	0
190	20230616	172000	1023996810	13600	13600	13600	13600	0
191	20230616	171900	1023996810	13600	13600	13600	13600	0
192	20230616	171800	1023996810	13600	13600	13600	13600	0
193	20230616	171700	1023996810	13600	13600	13600	13600	0
194	20230616	171600	1023996810	13600	13600	13600	13600	0
195	20230616	171500	1023996810	13600	13600	13600	13600	0
196	20230616	171400	1023996810	13600	13600	13600	13600	0
197	20230616	171300	1023996810	13600	13600	13600	13600	0
198	20230616	171200	1023996810	13600	13600	13600	13600	0
199	20230616	171100	1023996810	13600	13600	13600	13600	0
200	20230616	171000	1023996810	13600	13600	13600	13600	0
201	20230616	170900	1023996810	13600	13600	13600	13600	0
202	20230616	170800	1023996810	13600	13600	13600	13600	0
203	20230616	170700	1023996810	13600	13600	13600	13600	0
204	20230616	170600	1023996810	13600	13600	13600	13600	0
205	20230616	170500	1023996810	13600	13600	13600	13600	0
206	20230616	170400	1023996810	13600	13600	13600	13600	0
207	20230616	170300	1023996810	13600	13600	13600	13600	0
208	20230616	170200	1023996810	13600	13600	13600	13600	0
209	20230616	170100	1023996810	13600	13600	13600	13600	0
210	20230616	170000	1023996810	13600	13600	13600	13600	0
211	20230616	165900	1023996810	13600	13600	13600	13600	0
212	20230616	165800	1023996810	13600	13600	13600	13600	4845
213	20230616	165700	1023996810	13600	13600	13600	13600	0
214	20230616	165600	1023996810	13600	13600	13600	13600	0
215	20230616	165500	1023996810	13600	13600	13600	13600	0
216	20230616	165400	1023996810	13600	13600	13600	13600	0
217	20230616	165300	1023996810	13600	13600	13600	13600	0
218	20230616	165200	1023996810	13600	13600	13600	13600	0
219	20230616	165100	1023996810	13600	13600	13600	13600	0
220	20230616	165000	1023996810	13600	13600	13600	13600	0
221	20230616	164900	1023996810	13600	13600	13600	13600	0
222	20230616	164800	1023996810	13600	13600	13600	13600	0
223	20230616	164700	1023996810	13600	13600	13600	13600	0
224	20230616	164600	1023996810	13600	13600	13600	13600	0
225	20230616	164500	1023996810	13600	13600	13600	13600	0
226	20230616	164400	1023996810	13600	13600	13600	13600	0
227	20230616	164300	1023996810	13600	13600	13600	13600	0
228	20230616	164200	1023996810	13600	13600	13600	13600	0
229	20230616	164100	1023996810	13600	13600	13600	13600	0
230	20230616	164000	1023996810	13600	13600	13600	13600	0
231	20230616	163900	1023996810	13600	13600	13600	13600	0
232	20230616	163800	1023996810	13600	13600	13600	13600	0
233	20230616	163700	1023996810	13600	13600	13600	13600	0
234	20230616	163600	1023996810	13600	13600	13600	13600	0
235	20230616	163500	1023996810	13600	13600	13600	13600	0
236	20230616	163400	1023996810	13600	13600	13600	13600	0
237	20230616	163300	1023996810	13600	13600	13600	13600	0
238	20230616	163200	1023996810	13600	13600	13600	13600	0
239	20230616	163100	1023996810	13600	13600	13600	13600	0
240	20230616	163000	1023996810	13600	13600	13600	13600	0
241	20230616	162900	1023996810	13600	13600	13600	13600	0
242	20230616	162800	1023996810	13600	13600	13600	13600	4845
243	20230616	162700	1023996810	13600	13600	13600	13600	0
244	20230616	162600	1023996810	13600	13600	13600	13600	0
245	20230616	162500	1023996810	13600	13600	13600	13600	0
246	20230616	162400	1023996810	13600	13600	13600	13600	0
247	20230616	162300	1023996810	13600	13600	13600	13600	0
248	20230616	162200	1023996810	13600	13600	13600	13600	0
249	20230616	162100	1023996810	13600	13600	13600	13600	0
250	20230616	162000	1023996810	13600	13600	13600	13600	0
251	20230616	161900	1023996810	13600	13600	13600	13600	0
252	20230616	161800	1023996810	13600	13600	13600	13600	0
253	20230616	161700	1023996810	13600	13600	13600	13600	0
254	20230616	161600	1023996810	13600	13600	13600	13600	0
255	20230616	161500	1023996810	13600	13600	13600	13600	0
256	20230616	161400	1023996810	13600	13600	13600	13600	0
257	20230616	161300	1023996810	13600	13600	13600	13600	0
258	20230616	161200	1023996810	13600	13600	13600	13600	0
259	20230616	161100	1023996810	13600	13600	13600	13600	0
260	20230616	161000	1023996810	13600	13600	13600	13600	0
261	20230616	160900	1023996810	13600	13600	13600	13600	0
262	20230616	160800	1023996810	13600	13600	13600	13600	0
263	20230616	160700	1023996810	13600	13600	13600	13600	0
264	20230616	160600	1023996810	13600	13600	13600	13600	0
265	20230616	160500	1023996810	13600	13600	13600	13600	0
266	20230616	160400	1023996810	13600	13600	13600	13600	0
267	20230616	160300	1023996810	13600	13600	13600	13600	0
268	20230616	160200	1023996810	13600	13600	13600	13600	0
269	20230616	160100	1023996810	13600	13600	13600	13600	0
270	20230616	160000	1023996810	13600	13600	13600	13600	0
271	20230616	155900	1023996810	13600	13600	13600	13600	0
272	20230616	155800	1023996810	13600	13600	13600	13600	4845
273	20230616	155700	1023996810	13600	13600	13600	13600	0
274	20230616	155600	1023996810	13600	13600	13600	13600	0
275	20230616	155500	1023996810	13600	13600	13600	13600	0
276	20230616	155400	1023996810	13600	13600	13600	13600	0
277	20230616	155300	1023996810	13600	13600	13600	13600	0
278	20230616	155200	1023996810	13600	13600	13600	13600	0
279	20230616	155100	1023996810	13600	13600	13600	13600	0
280	20230616	155000	1023996810	13600	13600	13600	13600	0
281	20230616	154900	1023996810	13600	13600	13600	13600	0
282	20230616	154800	1023996810	13600	13600	13600	13600	0
283	20230616	154700	1023996810	13600	13600	13600	13600	0
284	20230616	154600	1023996810	13600	13600	13600	13600	0
285	20230616	154500	1023996810	13600	13600	13600	13600	0
286	20230616	154400	1023996810	13600	13600	13600	13600	0
287	20230616	154300	1023996810	13600	13600	13600	13600	0
288	20230616	154200	1023996810	13600	13600	13600	13600	0
289	20230616	154100	1023996810	13600	13600	13600	13600	0
290	20230616	154000	1023996810	13600	13600	13600	13600	0
291	20230616	153900	1023996810	13600	13600	13600	13600	0
292	20230616	153800	1023996810	13600	13600	13600	13600	0
293	20230616	153700	1023996810	13600	13600	13600	13600	0
294	20230616	153600	1023996810	13600	13600	13600	13600	0
295	20230616	153500	1023996810	13600	13600	13600	13600	0
296	20230616	153400	1023996810	13600	13600	13600	13600	0
297	20230616	153300	1023996810	13600	13600	13600	13600	0
298	20230616	153200	1023996810	13600	13600	13600	13600	0
299	20230616	153100	1023996810	13600	13600	13600	13600	0
300	20230616	153000	1023996810	13600	13600	13600	13600	4845
301	20230616	152900	958104810	13580	13580	13580	13580	0
302	20230616	152800	958104810	13580	13580	13580	13580	0
303	20230616	152700	958104810	13580	13580	13580	13580	0
304	20230616	152600	958104810	13580	13580	13580	13580	0
305	20230616	152500	958104810	13580	13580	13580	13580	0
306	20230616	152400	958104810	13580	13580	13580	13580	0
307	20230616	152300	958104810	13580	13580	13580	13580	0
308	20230616	152200	958104810	13580	13580	13580	13580	0
309	20230616	152100	958104810	13580	13580	13580	13580	0
310	20230616	152000	958104810	13580	13580	13580	13580	0
311	20230616	151900	958104810	13580	13550	13590	13520	1016
312	20230616	151800	944320050	13550	13540	13550	13540	74
313	20230616	151700	943317460	13490	13480	13490	13480	112
314	20230616	151600	941807690	13550	13520	13550	13470	1154
315	20230616	151500	926186140	13520	13520	13520	13520	1
316	20230616	151400	926172620	13460	13460	13460	13460	0
317	20230616	151300	926172620	13460	13520	13520	13460	266
318	20230616	151200	922587730	13520	13530	13530	13520	4
319	20230616	151100	922533640	13520	13460	13520	13450	114
320	20230616	151000	920999300	13460	13440	13460	13440	62
321	20230616	150900	920164800	13530	13420	13530	13420	7
322	20230616	150800	920070200	13540	13530	13540	13430	69
323	20230616	150700	919140420	13540	13480	13550	13420	321
324	20230616	150600	914806880	13410	13450	13450	13410	66
325	20230616	150500	913921660	13490	13490	13490	13450	16
326	20230616	150400	913706230	13500	13400	13500	13400	62
327	20230616	150300	912875330	13550	13550	13550	13550	0
328	20230616	150200	912875330	13550	13420	13590	13420	508
329	20230616	150100	905982740	13380	13380	13410	13380	1464
330	20230616	150000	886380250	13380	13380	13380	13370	116
331	20230616	145900	884828180	13370	13370	13370	13370	57
332	20230616	145800	884066090	13370	13370	13370	13370	388
333	20230616	145700	878878530	13370	13380	13380	13370	707
334	20230616	145600	869419890	13390	13380	13400	13380	24
335	20230616	145500	869098340	13390	13380	13390	13380	73
336	20230616	145400	868121480	13380	13380	13380	13380	3
337	20230616	145300	868081340	13380	13390	13390	13370	270
338	20230616	145200	864466850	13380	13380	13380	13370	179
339	20230616	145100	862071840	13380	13380	13380	13380	50
340	20230616	145000	861402840	13380	13380	13380	13380	0
341	20230616	144900	861402840	13380	13390	13400	13380	116
342	20230616	144800	859849560	13400	13400	13400	13400	325
343	20230616	144700	855494560	13400	13400	13400	13400	78
344	20230616	144600	854449360	13400	13400	13400	13400	128
345	20230616	144500	852734160	13400	13410	13410	13400	81
346	20230616	144400	851648560	13410	13400	13410	13400	123
347	20230616	144300	850000160	13400	13410	13410	13400	326
348	20230616	144200	845630500	13400	13410	13410	13400	421
349	20230616	144100	839987660	13410	13430	13440	13410	619
350	20230616	144000	831680000	13430	13440	13440	13430	193
351	20230616	143900	829087980	13440	13440	13460	13440	348
352	20230616	143800	824410640	13440	13450	13450	13440	11
353	20230616	143700	824262700	13450	13450	13450	13450	214
354	20230616	143600	821384400	13450	13450	13450	13450	61
355	20230616	143500	820563950	13450	13450	13450	13450	23
356	20230616	143400	820254600	13450	13450	13450	13450	11
357	20230616	143300	820106650	13450	13440	13450	13440	116
358	20230616	143200	818547180	13440	13440	13440	13440	372
359	20230616	143100	813547500	13440	13450	13450	13440	233
360	20230616	143000	810414950	13450	13450	13450	13440	143
361	20230616	142900	808492920	13450	13460	13460	13450	230
362	20230616	142800	805399060	13460	13460	13460	13460	264
363	20230616	142700	801845620	13450	13460	13460	13450	1043
364	20230616	142600	787806850	13460	13460	13460	13460	96
365	20230616	142500	786514690	13460	13460	13460	13460	39
366	20230616	142400	785989750	13460	13460	13470	13450	205
367	20230616	142300	783230720	13480	13460	13480	13460	4
368	20230616	142200	783176850	13460	13460	13460	13460	0
369	20230616	142100	783176850	13460	13460	13460	13460	61
370	20230616	142000	782355790	13490	13480	13490	13480	20
371	20230616	141900	782086040	13460	13460	13460	13460	0
372	20230616	141800	782086040	13460	13460	13460	13460	61
373	20230616	141700	781264980	13480	13480	13480	13480	0
374	20230616	141600	781264980	13480	13490	13490	13460	202
375	20230616	141500	778540040	13460	13460	13460	13460	0
376	20230616	141400	778540040	13460	13460	13460	13460	61
377	20230616	141300	777718980	13500	13470	13500	13470	220
378	20230616	141200	774749620	13460	13460	13460	13460	16
379	20230616	141100	774534260	13460	13460	13460	13460	75
380	20230616	141000	773524760	13460	13460	13460	13460	20
381	20230616	140900	773255560	13450	13450	13450	13450	4
382	20230616	140800	773201760	13450	13450	13450	13450	71
383	20230616	140700	772246810	13450	13470	13470	13450	154
384	20230616	140600	770173500	13470	13470	13490	13470	739
385	20230616	140500	760218300	13470	13470	13470	13470	301
386	20230616	140400	756163830	13470	13500	13500	13470	9059
387	20230616	140300	633959730	13500	13500	13500	13500	401
388	20230616	140200	628546230	13520	13500	13520	13500	62
389	20230616	140100	627709210	13510	13500	13510	13500	20
390	20230616	140000	627439190	13500	13500	13500	13500	268
391	20230616	135900	623821190	13500	13500	13500	13500	61
392	20230616	135800	622997690	13500	13500	13500	13500	167
393	20230616	135700	620743190	13500	13500	13500	13500	1
394	20230616	135600	620729690	13500	13500	13500	13500	61
395	20230616	135500	619906190	13510	13510	13510	13510	194
396	20230616	135400	617285250	13510	13510	13510	13510	1
397	20230616	135300	617271740	13520	13520	13520	13520	6
398	20230616	135200	617190620	13520	13520	13520	13520	3
399	20230616	135100	617150060	13510	13510	13510	13510	2
400	20230616	135000	617123040	13510	13510	13510	13510	61
401	20230616	134900	616298930	13510	13510	13510	13510	1
402	20230616	134800	616285420	13510	13510	13510	13510	0
403	20230616	134700	616285420	13510	13510	13510	13510	83
404	20230616	134600	615164090	13510	13510	13510	13510	35
405	20230616	134500	614691240	13510	13510	13510	13510	0
406	20230616	134400	614691240	13510	13510	13510	13510	10
407	20230616	134300	614556140	13510	13510	13510	13510	62
408	20230616	134200	613718520	13510	13510	13510	13510	0
409	20230616	134100	613718520	13510	13510	13510	13510	0
410	20230616	134000	613718520	13510	13510	13510	13510	61
411	20230616	133900	612894410	13510	13510	13510	13510	0
412	20230616	133800	612894410	13510	13510	13510	13510	21
413	20230616	133700	612610700	13510	13510	13510	13510	71
414	20230616	133600	611651490	13520	13520	13520	13520	0
415	20230616	133500	611651490	13520	13510	13520	13510	136
416	20230616	133400	609814120	13520	13520	13520	13520	57
417	20230616	133300	609043480	13520	13520	13520	13520	5
418	20230616	133200	608975880	13520	13520	13520	13520	1
419	20230616	133100	608962360	13530	13530	13530	13520	140
420	20230616	133000	607068770	13530	13530	13530	13530	55
421	20230616	132900	606324620	13520	13520	13520	13520	0
422	20230616	132800	606324620	13520	13550	13550	13520	31
423	20230616	132700	605904920	13550	13540	13550	13540	13
424	20230616	132600	605728890	13520	13520	13550	13520	129
425	20230616	132500	603981270	13530	13550	13550	13510	87
426	20230616	132400	602805190	13540	13550	13550	13540	24
427	20230616	132300	602480030	13550	13510	13550	13510	32
428	20230616	132200	602047630	13510	13500	13510	13500	62
429	20230616	132100	601210620	13500	13500	13500	13500	1
430	20230616	132000	601197120	13500	13500	13500	13500	23
431	20230616	131900	600886620	13500	13510	13510	13500	31
432	20230616	131800	600467820	13550	13550	13550	13550	10
433	20230616	131700	600332320	13550	13550	13550	13550	0
434	20230616	131600	600332320	13550	13500	13550	13500	64
435	20230616	131500	599468170	13540	13500	13540	13500	101
436	20230616	131400	598104630	13500	13500	13500	13500	150
437	20230616	131300	596079630	13500	13500	13500	13500	0
438	20230616	131200	596079630	13500	13500	13500	13500	166
439	20230616	131100	593838630	13500	13500	13500	13500	0
440	20230616	131000	593838630	13500	13500	13500	13500	0
441	20230616	130900	593838630	13500	13530	13530	13500	81
442	20230616	130800	592744530	13530	13510	13530	13510	10
443	20230616	130700	592609320	13510	13510	13510	13510	0
444	20230616	130600	592609320	13510	13520	13520	13510	60
445	20230616	130500	591798690	13520	13510	13520	13510	2007
446	20230616	130400	564664120	13520	13520	13520	13520	0
447	20230616	130300	564664120	13520	13500	13520	13500	68
448	20230616	130200	563745980	13510	13510	13510	13510	214
449	20230616	130100	560854840	13500	13500	13500	13500	384
450	20230616	130000	555670840	13510	13510	13510	13510	37
451	20230616	125900	555170970	13510	13510	13510	13510	32
452	20230616	125800	554738650	13510	13510	13510	13510	0
453	20230616	125700	554738650	13510	13500	13510	13500	86
454	20230616	125600	553577400	13510	13510	13510	13510	10
455	20230616	125500	553442300	13510	13500	13510	13500	11
456	20230616	125400	553293790	13500	13500	13500	13500	62
457	20230616	125300	552456790	13500	13500	13500	13500	0
458	20230616	125200	552456790	13500	13500	13500	13500	1
459	20230616	125100	552443290	13500	13500	13500	13500	61
460	20230616	125000	551619790	13510	13510	13510	13510	0
461	20230616	124900	551619790	13510	13500	13510	13500	11
462	20230616	124800	551471190	13500	13500	13500	13500	61
463	20230616	124700	550647690	13500	13500	13500	13500	1
464	20230616	124600	550634190	13500	13500	13500	13500	0
465	20230616	124500	550634190	13500	13500	13500	13500	61
466	20230616	124400	549810690	13500	13500	13500	13500	0
467	20230616	124300	549810690	13500	13500	13500	13500	1
468	20230616	124200	549797190	13500	13500	13500	13500	5
469	20230616	124100	549729690	13500	13500	13500	13500	61
470	20230616	124000	548906190	13500	13500	13500	13500	0
471	20230616	123900	548906190	13500	13500	13510	13500	53
472	20230616	123800	548190680	13510	13510	13510	13510	2
473	20230616	123700	548163660	13500	13500	13500	13500	0
474	20230616	123600	548163660	13500	13500	13500	13500	0
475	20230616	123500	548163660	13500	13510	13510	13500	789
476	20230616	123400	537505430	13510	13520	13520	13510	74
477	20230616	123300	536505160	13520	13520	13520	13520	47
478	20230616	123200	535869720	13520	13520	13520	13520	37
479	20230616	123100	535369480	13520	13520	13530	13520	24
480	20230616	123000	535044800	13520	13520	13520	13520	69
481	20230616	122900	534111920	13520	13520	13520	13520	2
482	20230616	122800	534084880	13520	13520	13520	13520	0
483	20230616	122700	534084880	13520	13520	13520	13520	14
484	20230616	122600	533895600	13520	13520	13520	13520	122
485	20230616	122500	532246160	13520	13520	13520	13520	0
486	20230616	122400	532246160	13520	13520	13520	13520	0
487	20230616	122300	532246160	13520	13520	13520	13520	61
488	20230616	122200	531421440	13520	13520	13520	13520	0
489	20230616	122100	531421440	13520	13520	13520	13520	26
490	20230616	122000	531069920	13520	13520	13520	13520	61
491	20230616	121900	530245200	13520	13520	13520	13520	0
492	20230616	121800	530245200	13520	13520	13520	13520	0
493	20230616	121700	530245200	13520	13520	13520	13520	66
494	20230616	121600	529352880	13520	13520	13520	13520	17
495	20230616	121500	529123040	13530	13530	13530	13530	3
496	20230616	121400	529082450	13520	13530	13530	13520	15
497	20230616	121300	528879510	13570	13530	13570	13530	3
498	20230616	121200	528838840	13530	13530	13530	13530	15
499	20230616	121100	528635890	13530	13530	13530	13530	60
500	20230616	121000	527824090	13530	13530	13530	13530	44
501	20230616	120900	527228770	13570	13570	13570	13570	0
502	20230616	120800	527228770	13570	13530	13570	13530	2
503	20230616	120700	527201670	13520	13520	13520	13520	61
504	20230616	120600	526376950	13520	13520	13520	13520	0
505	20230616	120500	526376950	13520	13520	13520	13520	304
506	20230616	120400	522266870	13520	13520	13520	13520	61
507	20230616	120300	521442150	13520	13520	13520	13520	384
508	20230616	120200	516250470	13520	13520	13520	13520	900
509	20230616	120100	504082470	13520	13520	13520	13520	61
510	20230616	120000	503257750	13530	13530	13530	13530	25
511	20230616	115900	502919500	13520	13520	13520	13520	0
512	20230616	115800	502919500	13520	13590	13590	13520	62
513	20230616	115700	502081190	13580	13520	13580	13520	2
514	20230616	115600	502054090	13520	13520	13520	13520	0
515	20230616	115500	502054090	13520	13520	13520	13520	61
516	20230616	115400	501229370	13530	13530	13530	13530	61
517	20230616	115300	500404040	13530	13530	13530	13530	8
518	20230616	115200	500295800	13530	13530	13530	13530	53
519	20230616	115100	499578710	13530	13530	13530	13530	0
520	20230616	115000	499578710	13530	13530	13530	13530	0
521	20230616	114900	499578710	13530	13580	13590	13530	71
522	20230616	114800	498617490	13590	13590	13590	13590	0
523	20230616	114700	498617490	13590	13590	13590	13590	0
524	20230616	114600	498617490	13590	13590	13590	13590	72
525	20230616	114500	497639010	13600	13600	13600	13600	208
526	20230616	114400	494810210	13600	13590	13600	13590	1818
527	20230616	114300	470085860	13590	13540	13600	13540	683
528	20230616	114200	460811660	13540	13540	13540	13540	1
529	20230616	114100	460798120	13540	13540	13540	13540	113
530	20230616	114000	459268100	13510	13510	13510	13510	0
531	20230616	113900	459268100	13510	13510	13540	13510	307
532	20230616	113800	455118400	13510	13510	13510	13510	0
533	20230616	113700	455118400	13510	13510	13510	13510	1
534	20230616	113600	455104890	13510	13520	13520	13510	63
535	20230616	113500	454253740	13520	13520	13520	13520	0
536	20230616	113400	454253740	13520	13520	13520	13520	0
537	20230616	113300	454253740	13520	13520	13520	13520	23
538	20230616	113200	453942780	13520	13520	13520	13510	32
539	20230616	113100	453510150	13520	13510	13520	13510	14
540	20230616	113000	453321000	13500	13500	13500	13500	61
541	20230616	112900	452497500	13510	13510	13510	13510	100
542	20230616	112800	451146500	13490	13500	13500	13490	707
543	20230616	112700	441603450	13500	13500	13500	13500	61
544	20230616	112600	440779950	13500	13500	13500	13500	11
545	20230616	112500	440631450	13510	13510	13510	13510	0
546	20230616	112400	440631450	13510	13500	13510	13500	163
547	20230616	112300	438429950	13500	13510	13510	13500	192
548	20230616	112200	435836080	13510	13510	13510	13510	500
549	20230616	112100	429081080	13510	13520	13520	13510	30
550	20230616	112000	428675490	13530	13520	13530	13520	72
551	20230616	111900	427701540	13510	13510	13510	13510	10
552	20230616	111800	427566440	13510	13520	13520	13510	390
553	20230616	111700	422295140	13520	13520	13520	13520	200
554	20230616	111600	419591140	13530	13530	13530	13530	110
555	20230616	111500	418102840	13530	13530	13530	13530	61
556	20230616	111400	417277510	13530	13530	13530	13530	0
557	20230616	111300	417277510	13530	13530	13530	13530	0
558	20230616	111200	417277510	13530	13530	13530	13530	124
559	20230616	111100	415599790	13530	13530	13530	13530	30
560	20230616	111000	415193890	13520	13520	13520	13520	1
561	20230616	110900	415180370	13520	13520	13520	13520	0
562	20230616	110800	415180370	13520	13530	13530	13520	90
563	20230616	110700	413963540	13520	13530	13530	13520	190
564	20230616	110600	411393310	13530	13530	13530	13530	76
565	20230616	110500	410365030	13540	13570	13570	13540	3
566	20230616	110400	410324380	13540	13540	13540	13540	1
567	20230616	110300	410310840	13530	13530	13530	13530	40
568	20230616	110200	409769640	13530	13530	13530	13530	60
569	20230616	110100	408957840	13530	13530	13530	13530	0
570	20230616	110000	408957840	13530	13530	13570	13530	22
571	20230616	105900	408660140	13530	13560	13560	13530	263
572	20230616	105800	405101570	13580	13580	13580	13530	50
573	20230616	105700	404423420	13590	13590	13590	13590	20
574	20230616	105600	404151620	13590	13540	13590	13530	123
575	20230616	105500	402485040	13530	13530	13540	13530	12
576	20230616	105400	402322670	13530	13530	13530	13530	0
577	20230616	105300	402322670	13530	13530	13530	13530	62
578	20230616	105200	401483810	13530	13530	13530	13530	72
579	20230616	105100	400509650	13540	13530	13540	13530	299
580	20230616	105000	396461720	13530	13540	13540	13530	378
581	20230616	104900	391344960	13540	13540	13540	13540	0
582	20230616	104800	391344960	13540	13540	13540	13540	1
583	20230616	104700	391331420	13540	13540	13540	13540	81
584	20230616	104600	390234680	13540	13540	13540	13540	0
585	20230616	104500	390234680	13540	13540	13540	13540	50
586	20230616	104400	389557680	13540	13540	13540	13540	63
587	20230616	104300	388704660	13540	13540	13540	13540	131
588	20230616	104200	386930920	13550	13540	13550	13540	14
589	20230616	104100	386741350	13540	13540	13540	13540	184
590	20230616	104000	384249990	13540	13550	13550	13540	185
591	20230616	103900	381743250	13550	13550	13550	13550	0
592	20230616	103800	381743250	13550	13560	13560	13550	633
593	20230616	103700	373161770	13560	13570	13570	13560	234
594	20230616	103600	369987420	13570	13570	13570	13570	160
595	20230616	103500	367816220	13570	13570	13590	13570	182
596	20230616	103400	365346440	13570	13570	13590	13570	72
597	20230616	103300	364369380	13570	13570	13570	13570	24
598	20230616	103200	364043700	13570	13580	13580	13570	241
599	20230616	103100	360772560	13580	13580	13580	13580	60
600	20230616	103000	359957760	13580	13580	13580	13580	0
601	20230616	102900	359957760	13580	13590	13590	13580	503
602	20230616	102800	353122730	13600	13600	13600	13600	532
603	20230616	102700	345887530	13600	13610	13610	13600	270
604	20230616	102600	342213430	13610	13610	13610	13610	501
605	20230616	102500	335394820	13610	13630	13630	13610	330
606	20230616	102400	330901020	13630	13640	13640	13630	320
607	20230616	102300	326539210	13640	13640	13640	13640	4
608	20230616	102200	326484650	13640	13640	13640	13640	286
609	20230616	102100	322583610	13640	13640	13640	13640	119
610	20230616	102000	320960450	13640	13640	13640	13640	50
611	20230616	101900	320278450	13640	13640	13640	13640	60
612	20230616	101800	319460050	13640	13640	13640	13640	7
613	20230616	101700	319364570	13630	13640	13640	13630	35
614	20230616	101600	318887220	13640	13640	13640	13640	62
615	20230616	101500	318041540	13660	13640	13660	13640	2
616	20230616	101400	318014240	13660	13650	13660	13640	80
617	20230616	101300	316922440	13660	13670	13670	13660	84
618	20230616	101200	315774970	13670	13670	13670	13670	131
619	20230616	101100	313984200	13650	13650	13650	13650	5
620	20230616	101000	313915950	13640	13630	13640	13630	208
621	20230616	100900	311079460	13630	13630	13630	13630	20
622	20230616	100800	310806860	13630	13670	13670	13630	203
623	20230616	100700	308035850	13670	13670	13670	13670	0
624	20230616	100600	308035850	13670	13680	13680	13670	151
625	20230616	100500	305971630	13680	13660	13680	13660	254
626	20230616	100400	302500580	13660	13650	13660	13630	513
627	20230616	100300	295501010	13640	13630	13640	13630	61
628	20230616	100200	294668980	13630	13630	13630	13630	1
629	20230616	100100	294655350	13630	13630	13630	13630	12
630	20230616	100000	294491790	13630	13630	13630	13630	101
631	20230616	095900	293115160	13630	13610	13630	13610	938
632	20230616	095800	280347980	13610	13610	13610	13610	0
633	20230616	095700	280347980	13610	13610	13610	13610	7
634	20230616	095600	280252710	13630	13610	13630	13610	60
635	20230616	095500	279435330	13620	13610	13620	13610	301
636	20230616	095400	275335720	13610	13620	13620	13610	6
637	20230616	095300	275254040	13630	13610	13630	13610	39
638	20230616	095200	274723090	13610	13610	13610	13610	1
639	20230616	095100	274709480	13600	13600	13600	13600	0
640	20230616	095000	274709480	13600	13600	13600	13600	1
641	20230616	094900	274695880	13640	13630	13640	13600	11
642	20230616	094800	274545970	13630	13630	13630	13630	45
643	20230616	094700	273932620	13630	13620	13640	13620	47
644	20230616	094600	273292310	13630	13630	13630	13630	2
645	20230616	094500	273265050	13640	13640	13640	13610	19
646	20230616	094400	273006190	13650	13650	13650	13600	44
647	20230616	094300	272407600	13600	13650	13650	13600	11
648	20230616	094200	272257750	13660	13650	13660	13600	15
649	20230616	094100	272053230	13660	13600	13660	13600	62
650	20230616	094000	271206930	13660	13660	13660	13600	351
651	20230616	093900	266426920	13660	13660	13660	13660	0
652	20230616	093800	266426920	13660	13660	13660	13660	4
653	20230616	093700	266372280	13670	13660	13670	13660	510
654	20230616	093600	259400730	13670	13680	13680	13670	63
655	20230616	093500	258538950	13680	13680	13680	13680	31
656	20230616	093400	258114870	13690	13690	13690	13680	465
657	20230616	093300	251749070	13690	13620	13690	13620	1230
658	20230616	093200	234953410	13570	13630	13630	13570	199
659	20230616	093100	232247130	13640	13590	13640	13560	5208
660	20230616	093000	161597340	13640	13640	13640	13640	73
661	20230616	092900	160601620	13640	13620	13640	13580	114
662	20230616	092800	159047080	13620	13630	13650	13620	486
663	20230616	092700	152426800	13630	13640	13650	13630	182
664	20230616	092600	149945380	13660	13650	13660	13630	8
665	20230616	092500	149836210	13650	13640	13680	13630	336
666	20230616	092400	145249210	13640	13610	13640	13610	351
667	20230616	092300	140466500	13620	13620	13620	13620	342
668	20230616	092200	135808460	13620	13610	13620	13600	134
669	20230616	092100	133983520	13630	13620	13630	13600	173
670	20230616	092000	131628020	13620	13570	13620	13570	523
671	20230616	091900	124521280	13570	13560	13570	13540	318
672	20230616	091800	120209310	13560	13550	13560	13530	272
673	20230616	091700	116528670	13560	13570	13590	13550	39
674	20230616	091600	115999750	13590	13580	13590	13530	728
675	20230616	091500	106111620	13580	13530	13590	13530	1253
676	20230616	091400	89119220	13530	13470	13530	13450	897
677	20230616	091300	77014440	13480	13420	13480	13420	539
678	20230616	091200	69773780	13420	13440	13440	13420	241
679	20230616	091100	66534760	13450	13470	13470	13450	459
680	20230616	091000	60361170	13480	13480	13480	13480	74
681	20230616	090900	59363650	13480	13450	13490	13440	114
682	20230616	090800	57827450	13480	13450	13480	13450	237
683	20230616	090700	54634680	13470	13470	13480	13470	15
684	20230616	090600	54432580	13480	13470	13480	13470	56
685	20230616	090500	53678220	13480	13400	13480	13400	820
686	20230616	090400	42648080	13470	13440	13470	13410	378
687	20230616	090300	37566260	13440	13430	13440	13400	709
688	20230616	090200	28038200	13450	13430	13450	13390	467
689	20230616	090100	21772680	13440	13370	13440	13370	525
690	20230616	090000	14735680	13370	13350	13400	13350	1063