KissMeData/138490/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183700	905138440	9580	9580	9580	9580	2540
3	20230616	183600	905138440	9580	9580	9580	9580	0
4	20230616	183500	905138440	9580	9580	9580	9580	0
5	20230616	183400	905138440	9580	9580	9580	9580	0
6	20230616	183300	905138440	9580	9580	9580	9580	0
7	20230616	183200	905138440	9580	9580	9580	9580	0
8	20230616	183100	905138440	9580	9580	9580	9580	0
9	20230616	183000	905138440	9580	9580	9580	9580	0
10	20230616	182900	905138440	9580	9580	9580	9580	0
11	20230616	182800	905138440	9580	9580	9580	9580	0
12	20230616	182700	905138440	9580	9580	9580	9580	0
13	20230616	182600	905138440	9580	9580	9580	9580	0
14	20230616	182500	905138440	9580	9580	9580	9580	0
15	20230616	182400	905138440	9580	9580	9580	9580	0
16	20230616	182300	905138440	9580	9580	9580	9580	0
17	20230616	182200	905138440	9580	9580	9580	9580	0
18	20230616	182100	905138440	9580	9580	9580	9580	0
19	20230616	182000	905138440	9580	9580	9580	9580	0
20	20230616	181900	905138440	9580	9580	9580	9580	0
21	20230616	181800	905138440	9580	9580	9580	9580	0
22	20230616	181700	905138440	9580	9580	9580	9580	0
23	20230616	181600	905138440	9580	9580	9580	9580	0
24	20230616	181500	905138440	9580	9580	9580	9580	0
25	20230616	181400	905138440	9580	9580	9580	9580	0
26	20230616	181300	905138440	9580	9580	9580	9580	0
27	20230616	181200	905138440	9580	9580	9580	9580	0
28	20230616	181100	905138440	9580	9580	9580	9580	0
29	20230616	181000	905138440	9580	9580	9580	9580	0
30	20230616	180900	905138440	9580	9580	9580	9580	0
31	20230616	180800	905138440	9580	9580	9580	9580	0
32	20230616	180700	905138440	9580	9580	9580	9580	2540
33	20230616	180600	905138440	9580	9580	9580	9580	0
34	20230616	180500	905138440	9580	9580	9580	9580	0
35	20230616	180400	905138440	9580	9580	9580	9580	0
36	20230616	180300	905138440	9580	9580	9580	9580	0
37	20230616	180200	905138440	9580	9580	9580	9580	0
38	20230616	180100	905138440	9580	9580	9580	9580	0
39	20230616	180000	905138440	9580	9580	9580	9580	0
40	20230616	175900	905138440	9580	9580	9580	9580	0
41	20230616	175800	905138440	9580	9580	9580	9580	0
42	20230616	175700	905138440	9580	9580	9580	9580	0
43	20230616	175600	905138440	9580	9580	9580	9580	0
44	20230616	175500	905138440	9580	9580	9580	9580	0
45	20230616	175400	905138440	9580	9580	9580	9580	0
46	20230616	175300	905138440	9580	9580	9580	9580	0
47	20230616	175200	905138440	9580	9580	9580	9580	0
48	20230616	175100	905138440	9580	9580	9580	9580	0
49	20230616	175000	905138440	9580	9580	9580	9580	0
50	20230616	174900	905138440	9580	9580	9580	9580	0
51	20230616	174800	905138440	9580	9580	9580	9580	0
52	20230616	174700	905138440	9580	9580	9580	9580	0
53	20230616	174600	905138440	9580	9580	9580	9580	0
54	20230616	174500	905138440	9580	9580	9580	9580	0
55	20230616	174400	905138440	9580	9580	9580	9580	0
56	20230616	174300	905138440	9580	9580	9580	9580	0
57	20230616	174200	905138440	9580	9580	9580	9580	0
58	20230616	174100	905138440	9580	9580	9580	9580	0
59	20230616	174000	905138440	9580	9580	9580	9580	0
60	20230616	173900	905138440	9580	9580	9580	9580	0
61	20230616	173800	905138440	9580	9580	9580	9580	0
62	20230616	173700	905138440	9580	9580	9580	9580	2540
63	20230616	173600	905138440	9580	9580	9580	9580	0
64	20230616	173500	905138440	9580	9580	9580	9580	0
65	20230616	173400	905138440	9580	9580	9580	9580	0
66	20230616	173300	905138440	9580	9580	9580	9580	0
67	20230616	173200	905138440	9580	9580	9580	9580	0
68	20230616	173100	905138440	9580	9580	9580	9580	0
69	20230616	173000	905138440	9580	9580	9580	9580	0
70	20230616	172900	905138440	9580	9580	9580	9580	0
71	20230616	172800	905138440	9580	9580	9580	9580	0
72	20230616	172700	905138440	9580	9580	9580	9580	0
73	20230616	172600	905138440	9580	9580	9580	9580	0
74	20230616	172500	905138440	9580	9580	9580	9580	0
75	20230616	172400	905138440	9580	9580	9580	9580	0
76	20230616	172300	905138440	9580	9580	9580	9580	0
77	20230616	172200	905138440	9580	9580	9580	9580	0
78	20230616	172100	905138440	9580	9580	9580	9580	0
79	20230616	172000	905138440	9580	9580	9580	9580	0
80	20230616	171900	905138440	9580	9580	9580	9580	0
81	20230616	171800	905138440	9580	9580	9580	9580	0
82	20230616	171700	905138440	9580	9580	9580	9580	0
83	20230616	171600	905138440	9580	9580	9580	9580	0
84	20230616	171500	905138440	9580	9580	9580	9580	0
85	20230616	171400	905138440	9580	9580	9580	9580	0
86	20230616	171300	905138440	9580	9580	9580	9580	0
87	20230616	171200	905138440	9580	9580	9580	9580	0
88	20230616	171100	905138440	9580	9580	9580	9580	0
89	20230616	171000	905138440	9580	9580	9580	9580	0
90	20230616	170900	905138440	9580	9580	9580	9580	0
91	20230616	170800	905138440	9580	9580	9580	9580	0
92	20230616	170700	905138440	9580	9580	9580	9580	2540
93	20230616	170600	905138440	9580	9580	9580	9580	0
94	20230616	170500	905138440	9580	9580	9580	9580	0
95	20230616	170400	905138440	9580	9580	9580	9580	0
96	20230616	170300	905138440	9580	9580	9580	9580	0
97	20230616	170200	905138440	9580	9580	9580	9580	0
98	20230616	170100	905138440	9580	9580	9580	9580	0
99	20230616	170000	905138440	9580	9580	9580	9580	0
100	20230616	165900	905138440	9580	9580	9580	9580	0
101	20230616	165800	905138440	9580	9580	9580	9580	0
102	20230616	165700	905138440	9580	9580	9580	9580	0
103	20230616	165600	905138440	9580	9580	9580	9580	0
104	20230616	165500	905138440	9580	9580	9580	9580	0
105	20230616	165400	905138440	9580	9580	9580	9580	0
106	20230616	165300	905138440	9580	9580	9580	9580	0
107	20230616	165200	905138440	9580	9580	9580	9580	0
108	20230616	165100	905138440	9580	9580	9580	9580	0
109	20230616	165000	905138440	9580	9580	9580	9580	0
110	20230616	164900	905138440	9580	9580	9580	9580	0
111	20230616	164800	905138440	9580	9580	9580	9580	0
112	20230616	164700	905138440	9580	9580	9580	9580	0
113	20230616	164600	905138440	9580	9580	9580	9580	0
114	20230616	164500	905138440	9580	9580	9580	9580	0
115	20230616	164400	905138440	9580	9580	9580	9580	0
116	20230616	164300	905138440	9580	9580	9580	9580	0
117	20230616	164200	905138440	9580	9580	9580	9580	0
118	20230616	164100	905138440	9580	9580	9580	9580	0
119	20230616	164000	905138440	9580	9580	9580	9580	0
120	20230616	163900	905138440	9580	9580	9580	9580	0
121	20230616	163800	905138440	9580	9580	9580	9580	0
122	20230616	163700	905138440	9580	9580	9580	9580	2540
123	20230616	163600	905138440	9580	9580	9580	9580	0
124	20230616	163500	905138440	9580	9580	9580	9580	0
125	20230616	163400	905138440	9580	9580	9580	9580	0
126	20230616	163300	905138440	9580	9580	9580	9580	0
127	20230616	163200	905138440	9580	9580	9580	9580	0
128	20230616	163100	905138440	9580	9580	9580	9580	0
129	20230616	163000	905138440	9580	9580	9580	9580	0
130	20230616	162900	905138440	9580	9580	9580	9580	0
131	20230616	162800	905138440	9580	9580	9580	9580	0
132	20230616	162700	905138440	9580	9580	9580	9580	0
133	20230616	162600	905138440	9580	9580	9580	9580	0
134	20230616	162500	905138440	9580	9580	9580	9580	0
135	20230616	162400	905138440	9580	9580	9580	9580	0
136	20230616	162300	905138440	9580	9580	9580	9580	0
137	20230616	162200	905138440	9580	9580	9580	9580	0
138	20230616	162100	905138440	9580	9580	9580	9580	0
139	20230616	162000	905138440	9580	9580	9580	9580	0
140	20230616	161900	905138440	9580	9580	9580	9580	0
141	20230616	161800	905138440	9580	9580	9580	9580	0
142	20230616	161700	905138440	9580	9580	9580	9580	0
143	20230616	161600	905138440	9580	9580	9580	9580	0
144	20230616	161500	905138440	9580	9580	9580	9580	0
145	20230616	161400	905138440	9580	9580	9580	9580	0
146	20230616	161300	905138440	9580	9580	9580	9580	0
147	20230616	161200	905138440	9580	9580	9580	9580	0
148	20230616	161100	905138440	9580	9580	9580	9580	0
149	20230616	161000	905138440	9580	9580	9580	9580	0
150	20230616	160900	905138440	9580	9580	9580	9580	0
151	20230616	160800	905138440	9580	9580	9580	9580	0
152	20230616	160700	905138440	9580	9580	9580	9580	2540
153	20230616	160600	905138440	9580	9580	9580	9580	0
154	20230616	160500	905138440	9580	9580	9580	9580	0
155	20230616	160400	905138440	9580	9580	9580	9580	0
156	20230616	160300	905138440	9580	9580	9580	9580	0
157	20230616	160200	905138440	9580	9580	9580	9580	0
158	20230616	160100	905138440	9580	9580	9580	9580	0
159	20230616	160000	905138440	9580	9580	9580	9580	0
160	20230616	155900	905138440	9580	9580	9580	9580	0
161	20230616	155800	905138440	9580	9580	9580	9580	0
162	20230616	155700	905138440	9580	9580	9580	9580	0
163	20230616	155600	905138440	9580	9580	9580	9580	0
164	20230616	155500	905138440	9580	9580	9580	9580	0
165	20230616	155400	905138440	9580	9580	9580	9580	0
166	20230616	155300	905138440	9580	9580	9580	9580	0
167	20230616	155200	905138440	9580	9580	9580	9580	0
168	20230616	155100	905138440	9580	9580	9580	9580	0
169	20230616	155000	905138440	9580	9580	9580	9580	0
170	20230616	154900	905138440	9580	9580	9580	9580	0
171	20230616	154800	905138440	9580	9580	9580	9580	0
172	20230616	154700	905138440	9580	9580	9580	9580	0
173	20230616	154600	905138440	9580	9580	9580	9580	0
174	20230616	154500	905138440	9580	9580	9580	9580	0
175	20230616	154400	905138440	9580	9580	9580	9580	0
176	20230616	154300	905138440	9580	9580	9580	9580	0
177	20230616	154200	905138440	9580	9580	9580	9580	0
178	20230616	154100	905138440	9580	9580	9580	9580	0
179	20230616	154000	905138440	9580	9580	9580	9580	0
180	20230616	153900	905138440	9580	9580	9580	9580	0
181	20230616	153800	905138440	9580	9580	9580	9580	0
182	20230616	153700	905138440	9580	9580	9580	9580	2540
183	20230616	153600	905138440	9580	9580	9580	9580	0
184	20230616	153500	905138440	9580	9580	9580	9580	0
185	20230616	153400	905138440	9580	9580	9580	9580	0
186	20230616	153300	905138440	9580	9580	9580	9580	0
187	20230616	153200	905138440	9580	9580	9580	9580	0
188	20230616	153100	905138440	9580	9580	9580	9580	0
189	20230616	153000	905138440	9580	9580	9580	9580	2540
190	20230616	152900	880805240	9580	9580	9580	9580	0
191	20230616	152800	880805240	9580	9580	9580	9580	0
192	20230616	152700	880805240	9580	9580	9580	9580	0
193	20230616	152600	880805240	9580	9580	9580	9580	0
194	20230616	152500	880805240	9580	9580	9580	9580	0
195	20230616	152400	880805240	9580	9580	9580	9580	0
196	20230616	152300	880805240	9580	9580	9580	9580	0
197	20230616	152200	880805240	9580	9580	9580	9580	0
198	20230616	152100	880805240	9580	9580	9580	9580	0
199	20230616	152000	880805240	9580	9580	9580	9580	0
200	20230616	151900	880805240	9580	9580	9580	9580	142
201	20230616	151800	879444880	9570	9580	9580	9570	246
202	20230616	151700	877090190	9580	9580	9580	9580	1
203	20230616	151600	877080610	9580	9580	9580	9580	72
204	20230616	151500	876390850	9570	9570	9570	9570	111
205	20230616	151400	875328580	9570	9570	9570	9570	4
206	20230616	151300	875290300	9570	9580	9580	9570	47
207	20230616	151200	874840130	9580	9580	9580	9580	49
208	20230616	151100	874370710	9580	9580	9580	9580	30
209	20230616	151000	874083310	9570	9570	9570	9570	27
210	20230616	150900	873824920	9560	9570	9580	9560	132
211	20230616	150800	872560820	9560	9560	9560	9560	25
212	20230616	150700	872321820	9550	9550	9550	9550	472
213	20230616	150600	867814220	9560	9560	9560	9560	450
214	20230616	150500	863512220	9560	9560	9560	9550	200
215	20230616	150400	861601020	9560	9560	9560	9560	0
216	20230616	150300	861601020	9560	9570	9570	9560	322
217	20230616	150200	858521700	9570	9560	9570	9560	28
218	20230616	150100	858254000	9560	9560	9560	9560	2
219	20230616	150000	858234880	9560	9560	9560	9560	1
220	20230616	145900	858225320	9560	9570	9570	9560	401
221	20230616	145800	854391750	9560	9570	9570	9560	245
222	20230616	145700	852049100	9570	9570	9570	9570	20
223	20230616	145600	851857700	9560	9560	9560	9560	0
224	20230616	145500	851857700	9560	9560	9560	9560	1
225	20230616	145400	851848140	9570	9570	9570	9570	7
226	20230616	145300	851781150	9570	9570	9570	9570	0
227	20230616	145200	851781150	9570	9570	9570	9570	1
228	20230616	145100	851771580	9570	9550	9570	9550	71
229	20230616	145000	851092490	9550	9560	9560	9550	106
230	20230616	144900	850080130	9570	9570	9570	9570	20
231	20230616	144800	849888730	9570	9570	9570	9570	0
232	20230616	144700	849888730	9570	9570	9570	9570	0
233	20230616	144600	849888730	9570	9570	9570	9570	20
234	20230616	144500	849697330	9570	9570	9570	9570	10
235	20230616	144400	849601630	9570	9570	9570	9570	59
236	20230616	144300	849037000	9570	9570	9570	9570	1
237	20230616	144200	849027430	9570	9570	9570	9570	10
238	20230616	144100	848931730	9570	9560	9570	9560	86
239	20230616	144000	848109560	9570	9570	9570	9570	0
240	20230616	143900	848109560	9570	9570	9570	9570	1
241	20230616	143800	848099990	9540	9550	9550	9530	2155
242	20230616	143700	827544590	9580	9580	9580	9580	15
243	20230616	143600	827400890	9580	9550	9580	9550	1032
244	20230616	143500	817525790	9550	9550	9550	9550	200
245	20230616	143400	815615790	9550	9550	9550	9550	100
246	20230616	143300	814660790	9570	9550	9570	9550	36
247	20230616	143200	814316950	9550	9550	9550	9550	12
248	20230616	143100	814202350	9550	9550	9550	9550	55
249	20230616	143000	813677100	9550	9550	9550	9550	33
250	20230616	142900	813361950	9540	9530	9540	9530	836
251	20230616	142800	805386520	9540	9530	9540	9530	416
252	20230616	142700	801417900	9530	9530	9540	9530	603
253	20230616	142600	795671240	9540	9540	9540	9540	187
254	20230616	142500	793887260	9540	9540	9540	9530	2951
255	20230616	142400	765763010	9540	9550	9550	9540	16039
256	20230616	142300	612721840	9560	9560	9560	9550	193
257	20230616	142200	610878360	9560	9570	9570	9560	1262
258	20230616	142100	598813030	9570	9570	9570	9570	20
259	20230616	142000	598621630	9570	9570	9570	9570	70
260	20230616	141900	597951730	9570	9570	9570	9570	0
261	20230616	141800	597951730	9570	9570	9570	9570	29
262	20230616	141700	597674200	9570	9570	9570	9570	27
263	20230616	141600	597415810	9570	9570	9570	9570	51
264	20230616	141500	596927740	9570	9570	9570	9570	0
265	20230616	141400	596927740	9570	9570	9570	9570	300
266	20230616	141300	594056740	9570	9570	9570	9570	1
267	20230616	141200	594047170	9570	9570	9570	9570	10
268	20230616	141100	593951470	9570	9570	9570	9570	5
269	20230616	141000	593903620	9570	9570	9570	9570	0
270	20230616	140900	593903620	9570	9570	9570	9570	4
271	20230616	140800	593865340	9570	9570	9570	9570	163
272	20230616	140700	592305430	9570	9570	9570	9570	1
273	20230616	140600	592295860	9570	9560	9570	9560	83
274	20230616	140500	591502270	9560	9560	9560	9560	0
275	20230616	140400	591502270	9560	9570	9570	9560	123
276	20230616	140300	590325870	9570	9570	9570	9570	0
277	20230616	140200	590325870	9570	9560	9570	9560	29
278	20230616	140100	590048620	9570	9570	9570	9560	102
279	20230616	140000	589073480	9560	9560	9560	9560	21
280	20230616	135900	588872720	9570	9570	9570	9570	2
281	20230616	135800	588853580	9560	9560	9560	9560	50
282	20230616	135700	588375580	9570	9570	9570	9570	10
283	20230616	135600	588279880	9570	9570	9570	9570	35
284	20230616	135500	587944930	9570	9570	9570	9570	0
285	20230616	135400	587944930	9570	9560	9570	9560	139
286	20230616	135300	586616080	9570	9570	9570	9550	30
287	20230616	135200	586329540	9550	9570	9570	9550	368
288	20230616	135100	582808830	9570	9570	9570	9570	0
289	20230616	135000	582808830	9570	9570	9570	9570	1
290	20230616	134900	582799260	9570	9570	9570	9560	3
291	20230616	134800	582770560	9570	9570	9570	9560	391
292	20230616	134700	579032580	9560	9560	9560	9560	49
293	20230616	134600	578564140	9570	9570	9570	9570	0
294	20230616	134500	578564140	9570	9570	9570	9570	61
295	20230616	134400	577980370	9560	9560	9560	9560	1
296	20230616	134300	577970810	9560	9570	9570	9560	427
297	20230616	134200	573888680	9560	9560	9560	9560	0
298	20230616	134100	573888680	9560	9570	9570	9560	56
299	20230616	134000	573353250	9570	9560	9570	9560	140
300	20230616	133900	572013810	9580	9580	9580	9580	0
301	20230616	133800	572013810	9580	9580	9580	9580	0
302	20230616	133700	572013810	9580	9580	9580	9580	0
303	20230616	133600	572013810	9580	9570	9580	9560	55
304	20230616	133500	571487950	9570	9580	9580	9570	118
305	20230616	133400	570358510	9580	9580	9580	9580	0
306	20230616	133300	570358510	9580	9580	9580	9580	92
307	20230616	133200	569477150	9580	9580	9580	9580	200
308	20230616	133100	567561150	9580	9570	9580	9570	217
309	20230616	133000	565484450	9570	9570	9570	9570	50
310	20230616	132900	565005950	9570	9570	9570	9570	0
311	20230616	132800	565005950	9570	9570	9570	9570	300
312	20230616	132700	562134950	9570	9570	9570	9570	50
313	20230616	132600	561656450	9570	9570	9570	9570	20
314	20230616	132500	561465050	9560	9560	9560	9560	49
315	20230616	132400	560996610	9580	9580	9580	9580	1
316	20230616	132300	560987030	9560	9560	9560	9560	0
317	20230616	132200	560987030	9560	9560	9560	9560	20
318	20230616	132100	560795830	9560	9560	9560	9560	25
319	20230616	132000	560556830	9560	9560	9560	9560	45
320	20230616	131900	560126630	9570	9570	9570	9570	4
321	20230616	131800	560088350	9560	9560	9560	9560	255
322	20230616	131700	557650550	9560	9570	9570	9560	2745
323	20230616	131600	531407420	9570	9570	9570	9570	2000
324	20230616	131500	512267420	9570	9570	9570	9570	100
325	20230616	131400	511310420	9570	9570	9570	9570	145
326	20230616	131300	509922770	9580	9580	9580	9580	0
327	20230616	131200	509922770	9580	9580	9580	9580	400
328	20230616	131100	506090770	9570	9570	9570	9570	0
329	20230616	131000	506090770	9570	9570	9570	9570	135
330	20230616	130900	504798820	9570	9570	9570	9570	225
331	20230616	130800	502645570	9570	9570	9570	9570	99
332	20230616	130700	501698140	9570	9570	9570	9570	0
333	20230616	130600	501698140	9570	9570	9570	9570	720
334	20230616	130500	494807740	9570	9570	9570	9570	0
335	20230616	130400	494807740	9570	9570	9570	9570	0
336	20230616	130300	494807740	9570	9580	9580	9570	50
337	20230616	130200	494329230	9580	9580	9580	9580	59
338	20230616	130100	493764010	9590	9570	9590	9570	141
339	20230616	130000	492414620	9560	9570	9570	9560	4
340	20230616	125900	492376370	9560	9560	9560	9560	5
341	20230616	125800	492328570	9560	9560	9560	9560	70
342	20230616	125700	491659370	9570	9570	9570	9570	2662
343	20230616	125600	466184030	9570	9580	9580	9570	40
344	20230616	125500	465800930	9570	9570	9570	9570	30
345	20230616	125400	465513830	9580	9570	9580	9570	325
346	20230616	125300	462403530	9570	9570	9570	9570	333
347	20230616	125200	459216720	9570	9580	9580	9570	49
348	20230616	125100	458747730	9590	9580	9590	9580	3
349	20230616	125000	458718970	9570	9570	9570	9570	0
350	20230616	124900	458718970	9570	9580	9580	9570	500
351	20230616	124800	453932720	9580	9580	9580	9580	226
352	20230616	124700	451767640	9580	9580	9580	9580	69
353	20230616	124600	451106620	9580	9570	9580	9570	271
354	20230616	124500	448510930	9570	9570	9570	9570	1
355	20230616	124400	448501360	9570	9570	9570	9570	1000
356	20230616	124300	438931360	9570	9570	9570	9570	10
357	20230616	124200	438835660	9580	9580	9580	9580	28
358	20230616	124100	438567420	9570	9570	9570	9570	0
359	20230616	124000	438567420	9570	9570	9570	9570	302
360	20230616	123900	435677280	9570	9570	9570	9570	5
361	20230616	123800	435629430	9580	9570	9580	9570	1922
362	20230616	123700	417235850	9570	9570	9570	9570	80
363	20230616	123600	416470250	9570	9580	9580	9570	226
364	20230616	123500	414307410	9580	9580	9580	9580	790
365	20230616	123400	406739210	9590	9580	9590	9580	35
366	20230616	123300	406403860	9580	9580	9580	9580	201
367	20230616	123200	404478280	9580	9580	9580	9580	0
368	20230616	123100	404478280	9580	9580	9580	9580	0
369	20230616	123000	404478280	9580	9580	9580	9580	10
370	20230616	122900	404382480	9570	9570	9570	9570	181
371	20230616	122800	402650310	9570	9570	9570	9570	100
372	20230616	122700	401693310	9570	9570	9570	9570	1
373	20230616	122600	401683740	9580	9580	9580	9580	41
374	20230616	122500	401290960	9580	9570	9580	9570	32
375	20230616	122400	400984700	9570	9570	9570	9570	49
376	20230616	122300	400515770	9580	9580	9580	9580	200
377	20230616	122200	398599770	9580	9580	9580	9580	148
378	20230616	122100	397181930	9580	9580	9580	9580	1
379	20230616	122000	397172350	9570	9570	9570	9570	89
380	20230616	121900	396320620	9570	9580	9580	9570	53
381	20230616	121800	395813400	9580	9570	9580	9570	138
382	20230616	121700	394492420	9570	9570	9570	9570	100
383	20230616	121600	393535420	9570	9570	9570	9570	55
384	20230616	121500	393009070	9570	9570	9570	9570	435
385	20230616	121400	388846120	9570	9570	9570	9570	0
386	20230616	121300	388846120	9570	9570	9570	9570	49
387	20230616	121200	388377190	9580	9580	9580	9580	0
388	20230616	121100	388377190	9580	9570	9580	9570	101
389	20230616	121000	387410610	9570	9570	9570	9570	0
390	20230616	120900	387410610	9570	9570	9570	9570	226
391	20230616	120800	385247790	9560	9560	9560	9560	0
392	20230616	120700	385247790	9560	9560	9560	9560	49
393	20230616	120600	384779350	9560	9560	9560	9560	1
394	20230616	120500	384769790	9570	9560	9570	9560	129
395	20230616	120400	383536490	9570	9580	9580	9560	1946
396	20230616	120300	364913430	9580	9580	9580	9580	45
397	20230616	120200	364482330	9580	9580	9580	9580	49
398	20230616	120100	364012910	9590	9590	9590	9590	118
399	20230616	120000	362881290	9590	9590	9590	9590	1
400	20230616	115900	362871700	9580	9570	9580	9570	381
401	20230616	115800	359225220	9580	9580	9580	9580	69
402	20230616	115700	358564200	9580	9580	9580	9580	0
403	20230616	115600	358564200	9580	9580	9580	9580	49
404	20230616	115500	358094780	9580	9580	9580	9580	1
405	20230616	115400	358085200	9600	9600	9600	9600	0
406	20230616	115300	358085200	9600	9590	9600	9580	374
407	20230616	115200	354500260	9580	9580	9580	9580	816
408	20230616	115100	346682980	9590	9590	9590	9590	236
409	20230616	115000	344419740	9600	9600	9600	9600	1
410	20230616	114900	344410140	9590	9590	9590	9590	0
411	20230616	114800	344410140	9590	9590	9590	9590	0
412	20230616	114700	344410140	9590	9590	9590	9590	2
413	20230616	114600	344390960	9590	9590	9590	9590	9
414	20230616	114500	344304650	9590	9600	9600	9590	134
415	20230616	114400	343018740	9600	9600	9600	9600	0
416	20230616	114300	343018740	9600	9600	9600	9600	0
417	20230616	114200	343018740	9600	9600	9600	9600	0
418	20230616	114100	343018740	9600	9600	9600	9600	779
419	20230616	114000	335540340	9600	9600	9600	9600	250
420	20230616	113900	333140340	9610	9610	9610	9610	0
421	20230616	113800	333140340	9610	9610	9610	9610	0
422	20230616	113700	333140340	9610	9600	9610	9600	103
423	20230616	113600	332150910	9600	9600	9600	9600	0
424	20230616	113500	332150910	9600	9600	9600	9600	4
425	20230616	113400	332112510	9600	9610	9610	9600	54
426	20230616	113300	331594060	9600	9610	9610	9600	25
427	20230616	113200	331354010	9610	9610	9610	9610	20
428	20230616	113100	331161810	9610	9600	9610	9600	100
429	20230616	113000	330201310	9600	9600	9600	9600	70
430	20230616	112900	329529310	9600	9600	9600	9600	49
431	20230616	112800	329058910	9610	9610	9610	9610	0
432	20230616	112700	329058910	9610	9610	9610	9610	53
433	20230616	112600	328549580	9610	9610	9610	9610	0
434	20230616	112500	328549580	9610	9610	9610	9610	9
435	20230616	112400	328463090	9610	9610	9610	9610	22
436	20230616	112300	328251670	9600	9600	9600	9600	150
437	20230616	112200	326811670	9610	9610	9610	9610	10
438	20230616	112100	326715570	9610	9610	9610	9610	1
439	20230616	112000	326705960	9610	9600	9610	9600	123
440	20230616	111900	325525130	9600	9600	9600	9600	0
441	20230616	111800	325525130	9600	9600	9600	9600	48
442	20230616	111700	325064330	9600	9610	9610	9600	54
443	20230616	111600	324545400	9610	9610	9610	9610	0
444	20230616	111500	324545400	9610	9600	9610	9600	50
445	20230616	111400	324065000	9590	9590	9590	9590	0
446	20230616	111300	324065000	9590	9590	9590	9590	0
447	20230616	111200	324065000	9590	9590	9590	9590	49
448	20230616	111100	323595090	9590	9590	9590	9590	0
449	20230616	111000	323595090	9590	9590	9590	9590	0
450	20230616	110900	323595090	9590	9590	9590	9590	0
451	20230616	110800	323595090	9590	9590	9590	9590	1
452	20230616	110700	323585500	9620	9590	9620	9590	350
453	20230616	110600	320224260	9590	9600	9600	9590	72
454	20230616	110500	319533550	9600	9600	9600	9600	0
455	20230616	110400	319533550	9600	9600	9600	9600	1
456	20230616	110300	319523950	9580	9580	9580	9580	0
457	20230616	110200	319523950	9580	9580	9580	9580	0
458	20230616	110100	319523950	9580	9590	9590	9570	2597
459	20230616	110000	294643180	9600	9600	9600	9600	100
460	20230616	105900	293683180	9600	9600	9600	9600	0
461	20230616	105800	293683180	9600	9600	9600	9600	26
462	20230616	105700	293433580	9580	9580	9580	9580	0
463	20230616	105600	293433580	9580	9580	9580	9580	43
464	20230616	105500	293021640	9590	9600	9600	9590	9
465	20230616	105400	292935300	9600	9600	9600	9600	0
466	20230616	105300	292935300	9600	9600	9600	9590	1004
467	20230616	105200	283306900	9600	9600	9600	9600	2
468	20230616	105100	283287700	9600	9610	9610	9600	38
469	20230616	105000	282922690	9610	9610	9610	9600	771
470	20230616	104900	275520880	9610	9610	9610	9610	201
471	20230616	104800	273589270	9610	9610	9610	9600	56
472	20230616	104700	273051120	9610	9610	9610	9610	10
473	20230616	104600	272955020	9610	9610	9610	9610	14
474	20230616	104500	272820480	9610	9610	9610	9610	20
475	20230616	104400	272628280	9600	9600	9600	9600	874
476	20230616	104300	264237880	9610	9610	9610	9610	0
477	20230616	104200	264237880	9610	9610	9610	9610	7
478	20230616	104100	264170610	9610	9610	9610	9610	10
479	20230616	104000	264074510	9610	9600	9610	9600	116
480	20230616	103900	262960340	9600	9610	9610	9600	540
481	20230616	103800	257771340	9600	9600	9600	9600	320
482	20230616	103700	254699340	9610	9610	9610	9610	99
483	20230616	103600	253747950	9610	9610	9610	9610	23
484	20230616	103500	253526920	9610	9610	9610	9610	0
485	20230616	103400	253526920	9610	9610	9610	9610	365
486	20230616	103300	250019270	9610	9620	9620	9610	55
487	20230616	103200	249490670	9610	9630	9630	9610	3321
488	20230616	103100	217530360	9630	9630	9630	9630	1
489	20230616	103000	217520730	9630	9630	9630	9630	305
490	20230616	102900	214583580	9630	9630	9630	9630	36
491	20230616	102800	214236900	9630	9630	9630	9630	49
492	20230616	102700	213765030	9630	9630	9630	9630	0
493	20230616	102600	213765030	9630	9630	9630	9630	0
494	20230616	102500	213765030	9630	9630	9630	9630	0
495	20230616	102400	213765030	9630	9640	9640	9630	532
496	20230616	102300	208641760	9630	9630	9630	9630	189
497	20230616	102200	206821690	9620	9630	9630	9620	231
498	20230616	102100	204597650	9630	9630	9630	9630	105
499	20230616	102000	203586500	9640	9640	9640	9640	0
500	20230616	101900	203586500	9640	9640	9640	9630	7
501	20230616	101800	203519030	9640	9640	9640	9640	1702
502	20230616	101700	187111750	9640	9630	9640	9630	101
503	20230616	101600	186139110	9640	9640	9640	9640	68
504	20230616	101500	185483590	9640	9640	9640	9630	22
505	20230616	101400	185271540	9640	9640	9640	9620	538
506	20230616	101300	180093460	9640	9630	9640	9630	729
507	20230616	101200	173071330	9630	9630	9630	9630	1
508	20230616	101100	173061700	9620	9620	9620	9620	51
509	20230616	101000	172571080	9620	9620	9620	9620	4
510	20230616	100900	172532600	9620	9620	9620	9620	181
511	20230616	100800	170791380	9620	9620	9620	9620	102
512	20230616	100700	169810140	9620	9620	9620	9620	15
513	20230616	100600	169665840	9620	9620	9620	9620	144
514	20230616	100500	168280560	9620	9620	9620	9620	60
515	20230616	100400	167703360	9630	9630	9630	9630	1
516	20230616	100300	167693730	9620	9620	9620	9620	10
517	20230616	100200	167597530	9630	9630	9630	9630	21
518	20230616	100100	167395300	9630	9630	9630	9620	93
519	20230616	100000	166500530	9630	9630	9630	9620	109
520	20230616	095900	165451350	9630	9630	9630	9630	10
521	20230616	095800	165355050	9630	9630	9630	9630	100
522	20230616	095700	164392050	9630	9620	9630	9620	2
523	20230616	095600	164372800	9620	9630	9630	9620	308
524	20230616	095500	161406890	9640	9640	9640	9640	52
525	20230616	095400	160905610	9630	9630	9630	9630	267
526	20230616	095300	158334400	9620	9620	9620	9620	0
527	20230616	095200	158334400	9620	9620	9620	9620	140
528	20230616	095100	156987600	9620	9620	9620	9620	360
529	20230616	095000	153524400	9620	9620	9620	9620	5
530	20230616	094900	153476300	9620	9630	9630	9620	240
531	20230616	094800	151165590	9630	9630	9630	9630	56
532	20230616	094700	150626310	9630	9630	9630	9630	0
533	20230616	094600	150626310	9630	9620	9630	9620	27
534	20230616	094500	150366560	9620	9620	9620	9610	426
535	20230616	094400	146272650	9630	9610	9630	9610	795
536	20230616	094300	138619120	9610	9610	9620	9610	312
537	20230616	094200	135620400	9610	9610	9610	9610	67
538	20230616	094100	134976530	9620	9630	9630	9620	111
539	20230616	094000	133908630	9630	9630	9630	9630	24
540	20230616	093900	133677510	9610	9610	9610	9610	21
541	20230616	093800	133475700	9610	9600	9610	9600	172
542	20230616	093700	131823500	9600	9620	9620	9600	126
543	20230616	093600	130612150	9620	9620	9620	9620	42
544	20230616	093500	130208110	9620	9630	9630	9620	102
545	20230616	093400	129225870	9630	9630	9630	9630	523
546	20230616	093300	124189380	9630	9630	9630	9600	231
547	20230616	093200	121971030	9610	9630	9630	9610	53
548	20230616	093100	121461660	9630	9630	9630	9630	19
549	20230616	093000	121278690	9630	9630	9630	9630	13
550	20230616	092900	121153500	9630	9630	9630	9630	58
551	20230616	092800	120594960	9600	9600	9600	9600	108
552	20230616	092700	119558160	9600	9630	9630	9600	483
553	20230616	092600	114920700	9630	9600	9630	9600	254
554	20230616	092500	112478750	9600	9610	9610	9600	120
555	20230616	092400	111326730	9620	9620	9620	9620	96
556	20230616	092300	110403210	9620	9600	9620	9600	111
557	20230616	092200	109337180	9600	9600	9600	9600	22
558	20230616	092100	109125980	9600	9610	9610	9600	149
559	20230616	092000	107694570	9610	9610	9610	9610	6
560	20230616	091900	107636910	9600	9600	9600	9600	0
561	20230616	091800	107636910	9600	9600	9600	9600	56
562	20230616	091700	107099310	9600	9590	9600	9590	674
563	20230616	091600	100629610	9600	9580	9600	9580	541
564	20230616	091500	95446810	9600	9600	9600	9580	210
565	20230616	091400	93432810	9580	9590	9590	9580	1500
566	20230616	091300	79061110	9600	9600	9600	9600	100
567	20230616	091200	78101110	9600	9610	9610	9600	113
568	20230616	091100	77015960	9610	9630	9630	9610	55
569	20230616	091000	76487390	9630	9620	9630	9620	9
570	20230616	090900	76400770	9620	9630	9630	9620	568
571	20230616	090800	70934710	9620	9630	9630	9620	500
572	20230616	090700	66123160	9630	9620	9630	9620	1463
573	20230616	090600	52038290	9620	9620	9620	9620	71
574	20230616	090500	51355270	9620	9620	9620	9620	162
575	20230616	090400	49796830	9620	9620	9620	9620	1
576	20230616	090300	49787210	9620	9550	9620	9550	701
577	20230616	090200	43064100	9550	9560	9560	9550	150
578	20230616	090100	41631370	9540	9620	9630	9540	1559
579	20230616	090000	26679360	9620	9530	9620	9530	2797