KissMeData/134580/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193800	354086310	5570	5570	5570	5570	3223
3	20230616	193700	354086310	5570	5570	5570	5570	0
4	20230616	193600	354086310	5570	5570	5570	5570	0
5	20230616	193500	354086310	5570	5570	5570	5570	0
6	20230616	193400	354086310	5570	5570	5570	5570	0
7	20230616	193300	354086310	5570	5570	5570	5570	0
8	20230616	193200	354086310	5570	5570	5570	5570	0
9	20230616	193100	354086310	5570	5570	5570	5570	0
10	20230616	193000	354086310	5570	5570	5570	5570	0
11	20230616	192900	354086310	5570	5570	5570	5570	0
12	20230616	192800	354086310	5570	5570	5570	5570	0
13	20230616	192700	354086310	5570	5570	5570	5570	0
14	20230616	192600	354086310	5570	5570	5570	5570	0
15	20230616	192500	354086310	5570	5570	5570	5570	0
16	20230616	192400	354086310	5570	5570	5570	5570	0
17	20230616	192300	354086310	5570	5570	5570	5570	0
18	20230616	192200	354086310	5570	5570	5570	5570	0
19	20230616	192100	354086310	5570	5570	5570	5570	0
20	20230616	192000	354086310	5570	5570	5570	5570	0
21	20230616	191900	354086310	5570	5570	5570	5570	0
22	20230616	191800	354086310	5570	5570	5570	5570	0
23	20230616	191700	354086310	5570	5570	5570	5570	0
24	20230616	191600	354086310	5570	5570	5570	5570	0
25	20230616	191500	354086310	5570	5570	5570	5570	0
26	20230616	191400	354086310	5570	5570	5570	5570	0
27	20230616	191300	354086310	5570	5570	5570	5570	0
28	20230616	191200	354086310	5570	5570	5570	5570	0
29	20230616	191100	354086310	5570	5570	5570	5570	0
30	20230616	191000	354086310	5570	5570	5570	5570	0
31	20230616	190900	354086310	5570	5570	5570	5570	0
32	20230616	190800	354086310	5570	5570	5570	5570	3223
33	20230616	190700	354086310	5570	5570	5570	5570	0
34	20230616	190600	354086310	5570	5570	5570	5570	0
35	20230616	190500	354086310	5570	5570	5570	5570	0
36	20230616	190400	354086310	5570	5570	5570	5570	0
37	20230616	190300	354086310	5570	5570	5570	5570	0
38	20230616	190200	354086310	5570	5570	5570	5570	0
39	20230616	190100	354086310	5570	5570	5570	5570	0
40	20230616	190000	354086310	5570	5570	5570	5570	0
41	20230616	185900	354086310	5570	5570	5570	5570	0
42	20230616	185800	354086310	5570	5570	5570	5570	0
43	20230616	185700	354086310	5570	5570	5570	5570	0
44	20230616	185600	354086310	5570	5570	5570	5570	0
45	20230616	185500	354086310	5570	5570	5570	5570	0
46	20230616	185400	354086310	5570	5570	5570	5570	0
47	20230616	185300	354086310	5570	5570	5570	5570	0
48	20230616	185200	354086310	5570	5570	5570	5570	0
49	20230616	185100	354086310	5570	5570	5570	5570	0
50	20230616	185000	354086310	5570	5570	5570	5570	0
51	20230616	184900	354086310	5570	5570	5570	5570	0
52	20230616	184800	354086310	5570	5570	5570	5570	0
53	20230616	184700	354086310	5570	5570	5570	5570	0
54	20230616	184600	354086310	5570	5570	5570	5570	0
55	20230616	184500	354086310	5570	5570	5570	5570	0
56	20230616	184400	354086310	5570	5570	5570	5570	0
57	20230616	184300	354086310	5570	5570	5570	5570	0
58	20230616	184200	354086310	5570	5570	5570	5570	0
59	20230616	184100	354086310	5570	5570	5570	5570	0
60	20230616	184000	354086310	5570	5570	5570	5570	0
61	20230616	183900	354086310	5570	5570	5570	5570	0
62	20230616	183800	354086310	5570	5570	5570	5570	3223
63	20230616	183700	354086310	5570	5570	5570	5570	0
64	20230616	183600	354086310	5570	5570	5570	5570	0
65	20230616	183500	354086310	5570	5570	5570	5570	0
66	20230616	183400	354086310	5570	5570	5570	5570	0
67	20230616	183300	354086310	5570	5570	5570	5570	0
68	20230616	183200	354086310	5570	5570	5570	5570	0
69	20230616	183100	354086310	5570	5570	5570	5570	0
70	20230616	183000	354086310	5570	5570	5570	5570	0
71	20230616	182900	354086310	5570	5570	5570	5570	0
72	20230616	182800	354086310	5570	5570	5570	5570	0
73	20230616	182700	354086310	5570	5570	5570	5570	0
74	20230616	182600	354086310	5570	5570	5570	5570	0
75	20230616	182500	354086310	5570	5570	5570	5570	0
76	20230616	182400	354086310	5570	5570	5570	5570	0
77	20230616	182300	354086310	5570	5570	5570	5570	0
78	20230616	182200	354086310	5570	5570	5570	5570	0
79	20230616	182100	354086310	5570	5570	5570	5570	0
80	20230616	182000	354086310	5570	5570	5570	5570	0
81	20230616	181900	354086310	5570	5570	5570	5570	0
82	20230616	181800	354086310	5570	5570	5570	5570	0
83	20230616	181700	354086310	5570	5570	5570	5570	0
84	20230616	181600	354086310	5570	5570	5570	5570	0
85	20230616	181500	354086310	5570	5570	5570	5570	0
86	20230616	181400	354086310	5570	5570	5570	5570	0
87	20230616	181300	354086310	5570	5570	5570	5570	0
88	20230616	181200	354086310	5570	5570	5570	5570	0
89	20230616	181100	354086310	5570	5570	5570	5570	0
90	20230616	181000	354086310	5570	5570	5570	5570	0
91	20230616	180900	354086310	5570	5570	5570	5570	0
92	20230616	180800	354086310	5570	5570	5570	5570	3223
93	20230616	180700	354086310	5570	5570	5570	5570	0
94	20230616	180600	354086310	5570	5570	5570	5570	0
95	20230616	180500	354086310	5570	5570	5570	5570	0
96	20230616	180400	354086310	5570	5570	5570	5570	0
97	20230616	180300	354086310	5570	5570	5570	5570	0
98	20230616	180200	354086310	5570	5570	5570	5570	0
99	20230616	180100	354086310	5570	5570	5570	5570	0
100	20230616	180000	354086310	5570	5570	5570	5570	0
101	20230616	175900	354086310	5570	5570	5570	5570	0
102	20230616	175800	354086310	5570	5570	5570	5570	0
103	20230616	175700	354086310	5570	5570	5570	5570	0
104	20230616	175600	354086310	5570	5570	5570	5570	0
105	20230616	175500	354086310	5570	5570	5570	5570	0
106	20230616	175400	354086310	5570	5570	5570	5570	0
107	20230616	175300	354086310	5570	5570	5570	5570	0
108	20230616	175200	354086310	5570	5570	5570	5570	0
109	20230616	175100	354086310	5570	5570	5570	5570	0
110	20230616	175000	354086310	5570	5570	5570	5570	0
111	20230616	174900	354086310	5570	5570	5570	5570	0
112	20230616	174800	354086310	5570	5570	5570	5570	0
113	20230616	174700	354086310	5570	5570	5570	5570	0
114	20230616	174600	354086310	5570	5570	5570	5570	0
115	20230616	174500	354086310	5570	5570	5570	5570	0
116	20230616	174400	354086310	5570	5570	5570	5570	0
117	20230616	174300	354086310	5570	5570	5570	5570	0
118	20230616	174200	354086310	5570	5570	5570	5570	0
119	20230616	174100	354086310	5570	5570	5570	5570	0
120	20230616	174000	354086310	5570	5570	5570	5570	0
121	20230616	173900	354086310	5570	5570	5570	5570	0
122	20230616	173800	354086310	5570	5570	5570	5570	3223
123	20230616	173700	354086310	5570	5570	5570	5570	0
124	20230616	173600	354086310	5570	5570	5570	5570	0
125	20230616	173500	354086310	5570	5570	5570	5570	0
126	20230616	173400	354086310	5570	5570	5570	5570	0
127	20230616	173300	354086310	5570	5570	5570	5570	0
128	20230616	173200	354086310	5570	5570	5570	5570	0
129	20230616	173100	354086310	5570	5570	5570	5570	0
130	20230616	173000	354086310	5570	5570	5570	5570	0
131	20230616	172900	354086310	5570	5570	5570	5570	0
132	20230616	172800	354086310	5570	5570	5570	5570	0
133	20230616	172700	354086310	5570	5570	5570	5570	0
134	20230616	172600	354086310	5570	5570	5570	5570	0
135	20230616	172500	354086310	5570	5570	5570	5570	0
136	20230616	172400	354086310	5570	5570	5570	5570	0
137	20230616	172300	354086310	5570	5570	5570	5570	0
138	20230616	172200	354086310	5570	5570	5570	5570	0
139	20230616	172100	354086310	5570	5570	5570	5570	0
140	20230616	172000	354086310	5570	5570	5570	5570	0
141	20230616	171900	354086310	5570	5570	5570	5570	0
142	20230616	171800	354086310	5570	5570	5570	5570	0
143	20230616	171700	354086310	5570	5570	5570	5570	0
144	20230616	171600	354086310	5570	5570	5570	5570	0
145	20230616	171500	354086310	5570	5570	5570	5570	0
146	20230616	171400	354086310	5570	5570	5570	5570	0
147	20230616	171300	354086310	5570	5570	5570	5570	0
148	20230616	171200	354086310	5570	5570	5570	5570	0
149	20230616	171100	354086310	5570	5570	5570	5570	0
150	20230616	171000	354086310	5570	5570	5570	5570	0
151	20230616	170900	354086310	5570	5570	5570	5570	0
152	20230616	170800	354086310	5570	5570	5570	5570	3223
153	20230616	170700	354086310	5570	5570	5570	5570	0
154	20230616	170600	354086310	5570	5570	5570	5570	0
155	20230616	170500	354086310	5570	5570	5570	5570	0
156	20230616	170400	354086310	5570	5570	5570	5570	0
157	20230616	170300	354086310	5570	5570	5570	5570	0
158	20230616	170200	354086310	5570	5570	5570	5570	0
159	20230616	170100	354086310	5570	5570	5570	5570	0
160	20230616	170000	354086310	5570	5570	5570	5570	0
161	20230616	165900	354086310	5570	5570	5570	5570	0
162	20230616	165800	354086310	5570	5570	5570	5570	0
163	20230616	165700	354086310	5570	5570	5570	5570	0
164	20230616	165600	354086310	5570	5570	5570	5570	0
165	20230616	165500	354086310	5570	5570	5570	5570	0
166	20230616	165400	354086310	5570	5570	5570	5570	0
167	20230616	165300	354086310	5570	5570	5570	5570	0
168	20230616	165200	354086310	5570	5570	5570	5570	0
169	20230616	165100	354086310	5570	5570	5570	5570	0
170	20230616	165000	354086310	5570	5570	5570	5570	0
171	20230616	164900	354086310	5570	5570	5570	5570	0
172	20230616	164800	354086310	5570	5570	5570	5570	0
173	20230616	164700	354086310	5570	5570	5570	5570	0
174	20230616	164600	354086310	5570	5570	5570	5570	0
175	20230616	164500	354086310	5570	5570	5570	5570	0
176	20230616	164400	354086310	5570	5570	5570	5570	0
177	20230616	164300	354086310	5570	5570	5570	5570	0
178	20230616	164200	354086310	5570	5570	5570	5570	0
179	20230616	164100	354086310	5570	5570	5570	5570	0
180	20230616	164000	354086310	5570	5570	5570	5570	0
181	20230616	163900	354086310	5570	5570	5570	5570	0
182	20230616	163800	354086310	5570	5570	5570	5570	3223
183	20230616	163700	354086310	5570	5570	5570	5570	0
184	20230616	163600	354086310	5570	5570	5570	5570	0
185	20230616	163500	354086310	5570	5570	5570	5570	0
186	20230616	163400	354086310	5570	5570	5570	5570	0
187	20230616	163300	354086310	5570	5570	5570	5570	0
188	20230616	163200	354086310	5570	5570	5570	5570	0
189	20230616	163100	354086310	5570	5570	5570	5570	0
190	20230616	163000	354086310	5570	5570	5570	5570	0
191	20230616	162900	354086310	5570	5570	5570	5570	0
192	20230616	162800	354086310	5570	5570	5570	5570	0
193	20230616	162700	354086310	5570	5570	5570	5570	0
194	20230616	162600	354086310	5570	5570	5570	5570	0
195	20230616	162500	354086310	5570	5570	5570	5570	0
196	20230616	162400	354086310	5570	5570	5570	5570	0
197	20230616	162300	354086310	5570	5570	5570	5570	0
198	20230616	162200	354086310	5570	5570	5570	5570	0
199	20230616	162100	354086310	5570	5570	5570	5570	0
200	20230616	162000	354086310	5570	5570	5570	5570	0
201	20230616	161900	354086310	5570	5570	5570	5570	0
202	20230616	161800	354086310	5570	5570	5570	5570	0
203	20230616	161700	354086310	5570	5570	5570	5570	0
204	20230616	161600	354086310	5570	5570	5570	5570	0
205	20230616	161500	354086310	5570	5570	5570	5570	0
206	20230616	161400	354086310	5570	5570	5570	5570	0
207	20230616	161300	354086310	5570	5570	5570	5570	0
208	20230616	161200	354086310	5570	5570	5570	5570	0
209	20230616	161100	354086310	5570	5570	5570	5570	0
210	20230616	161000	354086310	5570	5570	5570	5570	0
211	20230616	160900	354086310	5570	5570	5570	5570	0
212	20230616	160800	354086310	5570	5570	5570	5570	3223
213	20230616	160700	354086310	5570	5570	5570	5570	0
214	20230616	160600	354086310	5570	5570	5570	5570	0
215	20230616	160500	354086310	5570	5570	5570	5570	0
216	20230616	160400	354086310	5570	5570	5570	5570	0
217	20230616	160300	354086310	5570	5570	5570	5570	0
218	20230616	160200	354086310	5570	5570	5570	5570	0
219	20230616	160100	354086310	5570	5570	5570	5570	0
220	20230616	160000	354086310	5570	5570	5570	5570	0
221	20230616	155900	354086310	5570	5570	5570	5570	0
222	20230616	155800	354086310	5570	5570	5570	5570	0
223	20230616	155700	354086310	5570	5570	5570	5570	0
224	20230616	155600	354086310	5570	5570	5570	5570	0
225	20230616	155500	354086310	5570	5570	5570	5570	0
226	20230616	155400	354086310	5570	5570	5570	5570	0
227	20230616	155300	354086310	5570	5570	5570	5570	0
228	20230616	155200	354086310	5570	5570	5570	5570	0
229	20230616	155100	354086310	5570	5570	5570	5570	0
230	20230616	155000	354086310	5570	5570	5570	5570	0
231	20230616	154900	354086310	5570	5570	5570	5570	0
232	20230616	154800	354086310	5570	5570	5570	5570	0
233	20230616	154700	354086310	5570	5570	5570	5570	0
234	20230616	154600	354086310	5570	5570	5570	5570	0
235	20230616	154500	354086310	5570	5570	5570	5570	0
236	20230616	154400	354086310	5570	5570	5570	5570	0
237	20230616	154300	354086310	5570	5570	5570	5570	0
238	20230616	154200	354086310	5570	5570	5570	5570	0
239	20230616	154100	354086310	5570	5570	5570	5570	0
240	20230616	154000	354086310	5570	5570	5570	5570	0
241	20230616	153900	354086310	5570	5570	5570	5570	0
242	20230616	153800	354086310	5570	5570	5570	5570	3223
243	20230616	153700	354086310	5570	5570	5570	5570	0
244	20230616	153600	354086310	5570	5570	5570	5570	0
245	20230616	153500	354086310	5570	5570	5570	5570	0
246	20230616	153400	354086310	5570	5570	5570	5570	0
247	20230616	153300	354086310	5570	5570	5570	5570	0
248	20230616	153200	354086310	5570	5570	5570	5570	0
249	20230616	153100	354086310	5570	5570	5570	5570	0
250	20230616	153000	354086310	5570	5570	5570	5570	3223
251	20230616	152900	336134200	5570	5570	5570	5570	0
252	20230616	152800	336134200	5570	5570	5570	5570	0
253	20230616	152700	336134200	5570	5570	5570	5570	0
254	20230616	152600	336134200	5570	5570	5570	5570	0
255	20230616	152500	336134200	5570	5570	5570	5570	0
256	20230616	152400	336134200	5570	5570	5570	5570	0
257	20230616	152300	336134200	5570	5570	5570	5570	0
258	20230616	152200	336134200	5570	5570	5570	5570	0
259	20230616	152100	336134200	5570	5570	5570	5570	0
260	20230616	152000	336134200	5570	5570	5570	5570	0
261	20230616	151900	336134200	5570	5570	5570	5570	1
262	20230616	151800	336128630	5520	5580	5580	5520	471
263	20230616	151700	333516070	5600	5600	5600	5600	0
264	20230616	151600	333516070	5600	5550	5600	5550	328
265	20230616	151500	331693360	5550	5560	5560	5550	8
266	20230616	151400	331648940	5540	5530	5540	5530	650
267	20230616	151300	328050300	5530	5530	5530	5530	8
268	20230616	151200	328006060	5530	5510	5530	5510	201
269	20230616	151100	326898530	5520	5520	5520	5520	181
270	20230616	151000	325899410	5500	5500	5500	5500	0
271	20230616	150900	325899410	5500	5500	5500	5500	0
272	20230616	150800	325899410	5500	5500	5500	5500	0
273	20230616	150700	325899410	5500	5500	5500	5500	0
274	20230616	150600	325899410	5500	5510	5510	5500	1059
275	20230616	150500	320074760	5520	5520	5520	5520	1
276	20230616	150400	320069240	5520	5520	5520	5520	0
277	20230616	150300	320069240	5520	5520	5520	5520	0
278	20230616	150200	320069240	5520	5520	5520	5520	0
279	20230616	150100	320069240	5520	5520	5520	5520	0
280	20230616	150000	320069240	5520	5520	5520	5520	0
281	20230616	145900	320069240	5520	5520	5520	5520	0
282	20230616	145800	320069240	5520	5520	5520	5520	1
283	20230616	145700	320063720	5510	5510	5510	5510	280
284	20230616	145600	318520920	5520	5520	5520	5520	38
285	20230616	145500	318311160	5540	5540	5540	5540	0
286	20230616	145400	318311160	5540	5540	5540	5540	0
287	20230616	145300	318311160	5540	5540	5540	5540	0
288	20230616	145200	318311160	5540	5530	5540	5530	253
289	20230616	145100	316911880	5530	5530	5530	5530	0
290	20230616	145000	316911880	5530	5530	5530	5530	0
291	20230616	144900	316911880	5530	5530	5530	5530	0
292	20230616	144800	316911880	5530	5530	5530	5530	20
293	20230616	144700	316801280	5530	5530	5530	5530	0
294	20230616	144600	316801280	5530	5530	5530	5530	0
295	20230616	144500	316801280	5530	5530	5530	5530	0
296	20230616	144400	316801280	5530	5530	5530	5530	20
297	20230616	144300	316690680	5530	5530	5530	5530	0
298	20230616	144200	316690680	5530	5530	5530	5530	0
299	20230616	144100	316690680	5530	5530	5530	5530	2
300	20230616	144000	316679620	5500	5500	5500	5500	0
301	20230616	143900	316679620	5500	5500	5500	5500	90
302	20230616	143800	316184620	5510	5510	5510	5510	0
303	20230616	143700	316184620	5510	5510	5510	5510	0
304	20230616	143600	316184620	5510	5510	5510	5510	590
305	20230616	143500	312933720	5510	5510	5510	5510	0
306	20230616	143400	312933720	5510	5510	5510	5510	0
307	20230616	143300	312933720	5510	5510	5510	5510	227
308	20230616	143200	311682950	5540	5540	5540	5540	7
309	20230616	143100	311644170	5490	5530	5550	5490	4918
310	20230616	143000	284556350	5530	5530	5530	5530	3
311	20230616	142900	284539760	5550	5550	5550	5550	0
312	20230616	142800	284539760	5550	5550	5550	5550	0
313	20230616	142700	284539760	5550	5550	5550	5550	5
314	20230616	142600	284512010	5550	5550	5550	5550	1
315	20230616	142500	284506460	5560	5560	5560	5560	0
316	20230616	142400	284506460	5560	5560	5560	5560	0
317	20230616	142300	284506460	5560	5550	5560	5550	101
318	20230616	142200	283945890	5550	5540	5550	5540	24
319	20230616	142100	283812920	5540	5520	5540	5520	10
320	20230616	142000	283757700	5520	5520	5520	5520	0
321	20230616	141900	283757700	5520	5520	5520	5520	326
322	20230616	141800	281958180	5520	5520	5520	5520	0
323	20230616	141700	281958180	5520	5520	5520	5520	0
324	20230616	141600	281958180	5520	5520	5520	5520	0
325	20230616	141500	281958180	5520	5520	5520	5520	0
326	20230616	141400	281958180	5520	5520	5520	5520	0
327	20230616	141300	281958180	5520	5520	5520	5520	10
328	20230616	141200	281902980	5520	5520	5520	5520	1
329	20230616	141100	281897460	5490	5490	5490	5490	0
330	20230616	141000	281897460	5490	5490	5490	5490	0
331	20230616	140900	281897460	5490	5510	5510	5490	1062
332	20230616	140800	276065720	5520	5520	5520	5520	0
333	20230616	140700	276065720	5520	5520	5520	5520	0
334	20230616	140600	276065720	5520	5520	5520	5520	5
335	20230616	140500	276038120	5510	5510	5510	5510	23
336	20230616	140400	275911390	5520	5520	5520	5520	1
337	20230616	140300	275905870	5510	5510	5510	5510	0
338	20230616	140200	275905870	5510	5510	5510	5510	0
339	20230616	140100	275905870	5510	5510	5510	5510	0
340	20230616	140000	275905870	5510	5510	5510	5510	4
341	20230616	135900	275883830	5500	5500	5500	5500	1674
342	20230616	135800	266676830	5490	5490	5490	5490	0
343	20230616	135700	266676830	5490	5490	5490	5490	125
344	20230616	135600	265990580	5490	5510	5510	5490	3370
345	20230616	135500	247466140	5510	5510	5510	5510	0
346	20230616	135400	247466140	5510	5510	5510	5510	0
347	20230616	135300	247466140	5510	5510	5510	5510	0
348	20230616	135200	247466140	5510	5550	5550	5510	121
349	20230616	135100	246795510	5500	5500	5500	5500	90
350	20230616	135000	246300510	5550	5550	5550	5550	0
351	20230616	134900	246300510	5550	5550	5550	5550	3
352	20230616	134800	246283860	5500	5510	5510	5500	28
353	20230616	134700	246129780	5550	5550	5550	5550	0
354	20230616	134600	246129780	5550	5550	5550	5550	0
355	20230616	134500	246129780	5550	5510	5550	5510	41
356	20230616	134400	245903830	5510	5510	5510	5510	400
357	20230616	134300	243699830	5510	5520	5520	5510	754
358	20230616	134200	239543530	5530	5530	5530	5530	0
359	20230616	134100	239543530	5530	5530	5530	5530	0
360	20230616	134000	239543530	5530	5530	5530	5530	70
361	20230616	133900	239156430	5560	5560	5560	5560	0
362	20230616	133800	239156430	5560	5560	5560	5560	0
363	20230616	133700	239156430	5560	5560	5560	5560	0
364	20230616	133600	239156430	5560	5560	5560	5560	0
365	20230616	133500	239156430	5560	5560	5560	5560	0
366	20230616	133400	239156430	5560	5520	5560	5520	900
367	20230616	133300	234188390	5560	5560	5560	5560	10
368	20230616	133200	234132790	5520	5520	5520	5520	0
369	20230616	133100	234132790	5520	5520	5520	5520	0
370	20230616	133000	234132790	5520	5520	5520	5520	537
371	20230616	132900	231168550	5560	5560	5560	5560	6
372	20230616	132800	231135190	5530	5530	5530	5530	0
373	20230616	132700	231135190	5530	5540	5540	5530	1306
374	20230616	132600	223911940	5570	5580	5580	5570	2
375	20230616	132500	223900790	5540	5550	5550	5540	812
376	20230616	132400	219402040	5550	5550	5550	5550	0
377	20230616	132300	219402040	5550	5550	5550	5550	49
378	20230616	132200	219130090	5570	5570	5570	5570	386
379	20230616	132100	216980070	5560	5560	5560	5560	0
380	20230616	132000	216980070	5560	5560	5560	5560	64
381	20230616	131900	216624230	5560	5560	5560	5550	268
382	20230616	131800	215134390	5580	5580	5580	5580	0
383	20230616	131700	215134390	5580	5580	5580	5580	0
384	20230616	131600	215134390	5580	5580	5580	5580	0
385	20230616	131500	215134390	5580	5580	5580	5580	0
386	20230616	131400	215134390	5580	5580	5580	5580	0
387	20230616	131300	215134390	5580	5580	5580	5580	0
388	20230616	131200	215134390	5580	5580	5580	5580	0
389	20230616	131100	215134390	5580	5580	5580	5580	2
390	20230616	131000	215123230	5570	5570	5570	5570	1
391	20230616	130900	215117660	5570	5570	5570	5570	0
392	20230616	130800	215117660	5570	5570	5570	5570	0
393	20230616	130700	215117660	5570	5570	5570	5570	0
394	20230616	130600	215117660	5570	5570	5570	5570	0
395	20230616	130500	215117660	5570	5570	5570	5570	0
396	20230616	130400	215117660	5570	5570	5570	5570	65
397	20230616	130300	214755610	5570	5570	5570	5570	23
398	20230616	130200	214627500	5610	5610	5610	5610	2
399	20230616	130100	214616280	5610	5610	5610	5610	0
400	20230616	130000	214616280	5610	5620	5620	5600	200
401	20230616	125900	213493760	5600	5560	5600	5560	334
402	20230616	125800	211633330	5580	5580	5580	5580	0
403	20230616	125700	211633330	5580	5580	5580	5580	0
404	20230616	125600	211633330	5580	5580	5580	5580	0
405	20230616	125500	211633330	5580	5580	5580	5580	2
406	20230616	125400	211622170	5560	5570	5570	5560	815
407	20230616	125300	207090350	5570	5570	5570	5570	0
408	20230616	125200	207090350	5570	5570	5570	5570	0
409	20230616	125100	207090350	5570	5570	5570	5570	0
410	20230616	125000	207090350	5570	5570	5570	5570	0
411	20230616	124900	207090350	5570	5570	5570	5570	0
412	20230616	124800	207090350	5570	5570	5570	5570	0
413	20230616	124700	207090350	5570	5570	5570	5570	0
414	20230616	124600	207090350	5570	5570	5570	5570	131
415	20230616	124500	206360680	5580	5580	5590	5580	523
416	20230616	124400	203442070	5570	5580	5580	5570	946
417	20230616	124300	198170010	5580	5580	5580	5580	0
418	20230616	124200	198170010	5580	5580	5600	5580	217
419	20230616	124100	196957130	5570	5570	5570	5570	334
420	20230616	124000	195096750	5570	5570	5570	5570	3
421	20230616	123900	195080040	5560	5560	5560	5560	4
422	20230616	123800	195057800	5570	5570	5570	5570	0
423	20230616	123700	195057800	5570	5570	5570	5570	0
424	20230616	123600	195057800	5570	5570	5570	5570	0
425	20230616	123500	195057800	5570	5560	5570	5560	100
426	20230616	123400	194500930	5530	5530	5530	5530	0
427	20230616	123300	194500930	5530	5530	5530	5530	1
428	20230616	123200	194495400	5530	5530	5530	5530	0
429	20230616	123100	194495400	5530	5530	5530	5530	0
430	20230616	123000	194495400	5530	5530	5530	5530	100
431	20230616	122900	193942400	5540	5540	5540	5540	0
432	20230616	122800	193942400	5540	5540	5540	5540	0
433	20230616	122700	193942400	5540	5540	5540	5540	100
434	20230616	122600	193388400	5550	5550	5550	5550	0
435	20230616	122500	193388400	5550	5550	5550	5550	0
436	20230616	122400	193388400	5550	5550	5550	5550	3
437	20230616	122300	193371750	5550	5550	5550	5550	0
438	20230616	122200	193371750	5550	5550	5550	5550	0
439	20230616	122100	193371750	5550	5550	5550	5550	100
440	20230616	122000	192816750	5560	5560	5560	5560	0
441	20230616	121900	192816750	5560	5560	5560	5560	0
442	20230616	121800	192816750	5560	5560	5560	5560	193
443	20230616	121700	191743670	5560	5560	5560	5560	0
444	20230616	121600	191743670	5560	5560	5560	5560	10
445	20230616	121500	191688070	5560	5560	5560	5560	227
446	20230616	121400	190425950	5570	5560	5570	5560	54
447	20230616	121300	190125700	5560	5560	5560	5560	47
448	20230616	121200	189864380	5560	5560	5560	5560	0
449	20230616	121100	189864380	5560	5560	5560	5560	0
450	20230616	121000	189864380	5560	5560	5560	5560	0
451	20230616	120900	189864380	5560	5560	5560	5560	0
452	20230616	120800	189864380	5560	5560	5560	5560	222
453	20230616	120700	188630060	5560	5550	5560	5550	444
454	20230616	120600	186163640	5560	5560	5560	5560	0
455	20230616	120500	186163640	5560	5560	5560	5560	0
456	20230616	120400	186163640	5560	5530	5560	5530	100
457	20230616	120300	185609150	5530	5530	5530	5530	0
458	20230616	120200	185609150	5530	5520	5530	5520	89
459	20230616	120100	185117780	5520	5520	5520	5520	0
460	20230616	120000	185117780	5520	5520	5520	5520	0
461	20230616	115900	185117780	5520	5520	5520	5520	0
462	20230616	115800	185117780	5520	5520	5520	5520	0
463	20230616	115700	185117780	5520	5520	5520	5520	0
464	20230616	115600	185117780	5520	5520	5520	5520	0
465	20230616	115500	185117780	5520	5520	5520	5520	0
466	20230616	115400	185117780	5520	5520	5520	5520	0
467	20230616	115300	185117780	5520	5520	5520	5520	0
468	20230616	115200	185117780	5520	5520	5520	5520	0
469	20230616	115100	185117780	5520	5520	5520	5520	0
470	20230616	115000	185117780	5520	5520	5520	5520	0
471	20230616	114900	185117780	5520	5520	5520	5520	0
472	20230616	114800	185117780	5520	5520	5520	5520	0
473	20230616	114700	185117780	5520	5520	5520	5520	0
474	20230616	114600	185117780	5520	5520	5520	5520	0
475	20230616	114500	185117780	5520	5520	5520	5520	0
476	20230616	114400	185117780	5520	5520	5520	5520	0
477	20230616	114300	185117780	5520	5520	5520	5520	0
478	20230616	114200	185117780	5520	5520	5520	5520	1
479	20230616	114100	185112260	5500	5500	5500	5500	0
480	20230616	114000	185112260	5500	5500	5500	5500	0
481	20230616	113900	185112260	5500	5500	5500	5500	0
482	20230616	113800	185112260	5500	5500	5500	5500	0
483	20230616	113700	185112260	5500	5500	5500	5500	0
484	20230616	113600	185112260	5500	5500	5500	5500	0
485	20230616	113500	185112260	5500	5500	5500	5500	1072
486	20230616	113400	179216260	5490	5490	5490	5490	0
487	20230616	113300	179216260	5490	5490	5490	5490	0
488	20230616	113200	179216260	5490	5490	5490	5490	2
489	20230616	113100	179205280	5500	5500	5500	5500	0
490	20230616	113000	179205280	5500	5500	5500	5500	5
491	20230616	112900	179177780	5500	5500	5500	5500	0
492	20230616	112800	179177780	5500	5500	5500	5500	0
493	20230616	112700	179177780	5500	5500	5500	5500	50
494	20230616	112600	178902780	5500	5500	5500	5500	0
495	20230616	112500	178902780	5500	5500	5500	5500	20
496	20230616	112400	178792780	5480	5500	5500	5480	1967
497	20230616	112300	168003850	5500	5500	5500	5500	0
498	20230616	112200	168003850	5500	5500	5500	5500	11
499	20230616	112100	167943350	5500	5500	5500	5500	0
500	20230616	112000	167943350	5500	5500	5500	5500	0
501	20230616	111900	167943350	5500	5500	5500	5500	0
502	20230616	111800	167943350	5500	5500	5500	5500	0
503	20230616	111700	167943350	5500	5500	5500	5500	901
504	20230616	111600	162987850	5510	5510	5510	5510	0
505	20230616	111500	162987850	5510	5510	5510	5510	0
506	20230616	111400	162987850	5510	5510	5510	5510	395
507	20230616	111300	160811400	5520	5520	5520	5520	0
508	20230616	111200	160811400	5520	5520	5520	5520	0
509	20230616	111100	160811400	5520	5530	5530	5520	109
510	20230616	111000	160209630	5530	5530	5530	5530	0
511	20230616	110900	160209630	5530	5530	5530	5530	0
512	20230616	110800	160209630	5530	5530	5530	5530	1
513	20230616	110700	160204100	5540	5540	5540	5540	0
514	20230616	110600	160204100	5540	5540	5540	5540	0
515	20230616	110500	160204100	5540	5540	5540	5540	0
516	20230616	110400	160204100	5540	5540	5540	5540	0
517	20230616	110300	160204100	5540	5540	5540	5540	0
518	20230616	110200	160204100	5540	5540	5540	5540	0
519	20230616	110100	160204100	5540	5540	5540	5540	0
520	20230616	110000	160204100	5540	5540	5540	5540	5
521	20230616	105900	160176400	5540	5540	5540	5540	0
522	20230616	105800	160176400	5540	5540	5540	5540	0
523	20230616	105700	160176400	5540	5540	5540	5540	0
524	20230616	105600	160176400	5540	5540	5540	5540	0
525	20230616	105500	160176400	5540	5540	5540	5540	0
526	20230616	105400	160176400	5540	5540	5540	5540	0
527	20230616	105300	160176400	5540	5540	5540	5540	0
528	20230616	105200	160176400	5540	5540	5540	5540	0
529	20230616	105100	160176400	5540	5540	5540	5540	0
530	20230616	105000	160176400	5540	5540	5540	5540	0
531	20230616	104900	160176400	5540	5540	5540	5540	0
532	20230616	104800	160176400	5540	5540	5540	5540	1
533	20230616	104700	160170860	5500	5510	5510	5500	1923
534	20230616	104600	149584980	5530	5530	5530	5530	0
535	20230616	104500	149584980	5530	5530	5530	5530	0
536	20230616	104400	149584980	5530	5530	5530	5530	190
537	20230616	104300	148534280	5510	5510	5510	5510	0
538	20230616	104200	148534280	5510	5510	5510	5510	620
539	20230616	104100	145118080	5520	5530	5530	5520	223
540	20230616	104000	143887020	5530	5540	5540	5530	36
541	20230616	103900	143687850	5540	5540	5540	5540	0
542	20230616	103800	143687850	5540	5540	5540	5540	0
543	20230616	103700	143687850	5540	5540	5540	5540	0
544	20230616	103600	143687850	5540	5540	5540	5540	0
545	20230616	103500	143687850	5540	5540	5540	5540	1
546	20230616	103400	143682310	5570	5570	5570	5570	0
547	20230616	103300	143682310	5570	5570	5570	5570	0
548	20230616	103200	143682310	5570	5570	5570	5570	0
549	20230616	103100	143682310	5570	5570	5570	5570	0
550	20230616	103000	143682310	5570	5570	5570	5570	0
551	20230616	102900	143682310	5570	5570	5570	5570	0
552	20230616	102800	143682310	5570	5570	5570	5570	0
553	20230616	102700	143682310	5570	5570	5570	5570	0
554	20230616	102600	143682310	5570	5570	5570	5570	0
555	20230616	102500	143682310	5570	5570	5570	5570	0
556	20230616	102400	143682310	5570	5570	5570	5570	0
557	20230616	102300	143682310	5570	5570	5570	5570	0
558	20230616	102200	143682310	5570	5570	5570	5570	0
559	20230616	102100	143682310	5570	5570	5570	5570	0
560	20230616	102000	143682310	5570	5530	5570	5510	801
561	20230616	101900	139265520	5530	5530	5530	5530	178
562	20230616	101800	138281180	5530	5530	5530	5530	0
563	20230616	101700	138281180	5530	5540	5540	5530	1822
564	20230616	101600	128199000	5540	5540	5540	5540	82
565	20230616	101500	127744720	5580	5580	5580	5580	0
566	20230616	101400	127744720	5580	5570	5580	5570	11
567	20230616	101300	127683410	5550	5550	5550	5550	0
568	20230616	101200	127683410	5550	5550	5550	5550	74
569	20230616	101100	127272710	5550	5550	5550	5550	131
570	20230616	101000	126545660	5560	5560	5560	5560	104
571	20230616	100900	125967420	5560	5560	5560	5560	1000
572	20230616	100800	120407420	5570	5570	5570	5570	13
573	20230616	100700	120335010	5560	5560	5560	5560	0
574	20230616	100600	120335010	5560	5560	5560	5560	0
575	20230616	100500	120335010	5560	5560	5560	5560	200
576	20230616	100400	119223010	5560	5560	5560	5560	0
577	20230616	100300	119223010	5560	5560	5560	5560	0
578	20230616	100200	119223010	5560	5560	5560	5560	30
579	20230616	100100	119056210	5580	5580	5580	5580	0
580	20230616	100000	119056210	5580	5580	5580	5580	2
581	20230616	095900	119045050	5560	5560	5560	5560	0
582	20230616	095800	119045050	5560	5560	5560	5560	0
583	20230616	095700	119045050	5560	5560	5560	5560	175
584	20230616	095600	118072050	5560	5560	5560	5560	0
585	20230616	095500	118072050	5560	5560	5560	5560	829
586	20230616	095400	113462810	5590	5590	5590	5590	0
587	20230616	095300	113462810	5590	5590	5590	5590	0
588	20230616	095200	113462810	5590	5590	5590	5590	0
589	20230616	095100	113462810	5590	5590	5590	5590	0
590	20230616	095000	113462810	5590	5590	5590	5590	0
591	20230616	094900	113462810	5590	5590	5590	5590	0
592	20230616	094800	113462810	5590	5590	5590	5590	0
593	20230616	094700	113462810	5590	5590	5590	5590	0
594	20230616	094600	113462810	5590	5590	5590	5590	0
595	20230616	094500	113462810	5590	5590	5590	5590	0
596	20230616	094400	113462810	5590	5590	5590	5590	0
597	20230616	094300	113462810	5590	5590	5590	5590	210
598	20230616	094200	112288910	5590	5590	5590	5590	147
599	20230616	094100	111467180	5590	5590	5590	5590	0
600	20230616	094000	111467180	5590	5590	5590	5590	0
601	20230616	093900	111467180	5590	5590	5590	5590	0
602	20230616	093800	111467180	5590	5590	5590	5590	0
603	20230616	093700	111467180	5590	5590	5590	5590	0
604	20230616	093600	111467180	5590	5590	5590	5590	5
605	20230616	093500	111439230	5580	5580	5580	5580	0
606	20230616	093400	111439230	5580	5580	5580	5580	0
607	20230616	093300	111439230	5580	5580	5580	5580	0
608	20230616	093200	111439230	5580	5550	5580	5550	574
609	20230616	093100	108252810	5550	5520	5550	5520	633
610	20230616	093000	104745980	5500	5500	5500	5500	0
611	20230616	092900	104745980	5500	5500	5500	5500	0
612	20230616	092800	104745980	5500	5500	5500	5500	0
613	20230616	092700	104745980	5500	5500	5500	5500	800
614	20230616	092600	100345980	5490	5540	5540	5490	3002
615	20230616	092500	83847570	5540	5540	5540	5540	43
616	20230616	092400	83609350	5540	5540	5540	5540	57
617	20230616	092300	83293570	5540	5540	5540	5540	247
618	20230616	092200	81925190	5550	5550	5550	5550	10
619	20230616	092100	81869690	5550	5550	5550	5550	19
620	20230616	092000	81764240	5590	5590	5590	5590	0
621	20230616	091900	81764240	5590	5590	5590	5590	0
622	20230616	091800	81764240	5590	5590	5590	5590	0
623	20230616	091700	81764240	5590	5590	5590	5590	101
624	20230616	091600	81199650	5590	5590	5590	5590	50
625	20230616	091500	80920150	5590	5580	5590	5580	100
626	20230616	091400	80361170	5540	5540	5540	5540	0
627	20230616	091300	80361170	5540	5550	5550	5540	345
628	20230616	091200	78446440	5550	5560	5590	5550	376
629	20230616	091100	76349800	5560	5530	5560	5520	820
630	20230616	091000	71808190	5530	5510	5530	5510	357
631	20230616	090900	69836220	5510	5510	5510	5510	647
632	20230616	090800	66271250	5520	5500	5520	5500	516
633	20230616	090700	63429090	5500	5490	5500	5490	156
634	20230616	090600	62572050	5470	5470	5470	5450	817
635	20230616	090500	58111610	5480	5440	5480	5440	861
636	20230616	090400	53407210	5430	5470	5480	5430	1400
637	20230616	090300	45771120	5500	5560	5560	5460	5217
638	20230616	090200	17096540	5570	5610	5610	5570	1871
639	20230616	090100	6615190	5630	5680	5680	5630	709
640	20230616	090000	2612520	5750	5800	5800	5670	459