KissMeData/203690/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192900	698464470	5560	5560	5560	5560	4221
3	20230615	192800	698464470	5560	5560	5560	5560	0
4	20230615	192700	698464470	5560	5560	5560	5560	0
5	20230615	192600	698464470	5560	5560	5560	5560	0
6	20230615	192500	698464470	5560	5560	5560	5560	0
7	20230615	192400	698464470	5560	5560	5560	5560	0
8	20230615	192300	698464470	5560	5560	5560	5560	0
9	20230615	192200	698464470	5560	5560	5560	5560	0
10	20230615	192100	698464470	5560	5560	5560	5560	0
11	20230615	192000	698464470	5560	5560	5560	5560	0
12	20230615	191900	698464470	5560	5560	5560	5560	0
13	20230615	191800	698464470	5560	5560	5560	5560	0
14	20230615	191700	698464470	5560	5560	5560	5560	0
15	20230615	191600	698464470	5560	5560	5560	5560	0
16	20230615	191500	698464470	5560	5560	5560	5560	0
17	20230615	191400	698464470	5560	5560	5560	5560	0
18	20230615	191300	698464470	5560	5560	5560	5560	0
19	20230615	191200	698464470	5560	5560	5560	5560	0
20	20230615	191100	698464470	5560	5560	5560	5560	0
21	20230615	191000	698464470	5560	5560	5560	5560	0
22	20230615	190900	698464470	5560	5560	5560	5560	0
23	20230615	190800	698464470	5560	5560	5560	5560	0
24	20230615	190700	698464470	5560	5560	5560	5560	0
25	20230615	190600	698464470	5560	5560	5560	5560	0
26	20230615	190500	698464470	5560	5560	5560	5560	0
27	20230615	190400	698464470	5560	5560	5560	5560	0
28	20230615	190300	698464470	5560	5560	5560	5560	0
29	20230615	190200	698464470	5560	5560	5560	5560	0
30	20230615	190100	698464470	5560	5560	5560	5560	0
31	20230615	190000	698464470	5560	5560	5560	5560	0
32	20230615	185900	698464470	5560	5560	5560	5560	4221
33	20230615	185800	698464470	5560	5560	5560	5560	0
34	20230615	185700	698464470	5560	5560	5560	5560	0
35	20230615	185600	698464470	5560	5560	5560	5560	0
36	20230615	185500	698464470	5560	5560	5560	5560	0
37	20230615	185400	698464470	5560	5560	5560	5560	0
38	20230615	185300	698464470	5560	5560	5560	5560	0
39	20230615	185200	698464470	5560	5560	5560	5560	0
40	20230615	185100	698464470	5560	5560	5560	5560	0
41	20230615	185000	698464470	5560	5560	5560	5560	0
42	20230615	184900	698464470	5560	5560	5560	5560	0
43	20230615	184800	698464470	5560	5560	5560	5560	0
44	20230615	184700	698464470	5560	5560	5560	5560	0
45	20230615	184600	698464470	5560	5560	5560	5560	0
46	20230615	184500	698464470	5560	5560	5560	5560	0
47	20230615	184400	698464470	5560	5560	5560	5560	0
48	20230615	184300	698464470	5560	5560	5560	5560	0
49	20230615	184200	698464470	5560	5560	5560	5560	0
50	20230615	184100	698464470	5560	5560	5560	5560	0
51	20230615	184000	698464470	5560	5560	5560	5560	0
52	20230615	183900	698464470	5560	5560	5560	5560	0
53	20230615	183800	698464470	5560	5560	5560	5560	0
54	20230615	183700	698464470	5560	5560	5560	5560	0
55	20230615	183600	698464470	5560	5560	5560	5560	0
56	20230615	183500	698464470	5560	5560	5560	5560	0
57	20230615	183400	698464470	5560	5560	5560	5560	0
58	20230615	183300	698464470	5560	5560	5560	5560	0
59	20230615	183200	698464470	5560	5560	5560	5560	0
60	20230615	183100	698464470	5560	5560	5560	5560	0
61	20230615	183000	698464470	5560	5560	5560	5560	0
62	20230615	182900	698464470	5560	5560	5560	5560	4221
63	20230615	182800	698464470	5560	5560	5560	5560	0
64	20230615	182700	698464470	5560	5560	5560	5560	0
65	20230615	182600	698464470	5560	5560	5560	5560	0
66	20230615	182500	698464470	5560	5560	5560	5560	0
67	20230615	182400	698464470	5560	5560	5560	5560	0
68	20230615	182300	698464470	5560	5560	5560	5560	0
69	20230615	182200	698464470	5560	5560	5560	5560	0
70	20230615	182100	698464470	5560	5560	5560	5560	0
71	20230615	182000	698464470	5560	5560	5560	5560	0
72	20230615	181900	698464470	5560	5560	5560	5560	0
73	20230615	181800	698464470	5560	5560	5560	5560	0
74	20230615	181700	698464470	5560	5560	5560	5560	0
75	20230615	181600	698464470	5560	5560	5560	5560	0
76	20230615	181500	698464470	5560	5560	5560	5560	0
77	20230615	181400	698464470	5560	5560	5560	5560	0
78	20230615	181300	698464470	5560	5560	5560	5560	0
79	20230615	181200	698464470	5560	5560	5560	5560	0
80	20230615	181100	698464470	5560	5560	5560	5560	0
81	20230615	181000	698464470	5560	5560	5560	5560	0
82	20230615	180900	698464470	5560	5560	5560	5560	0
83	20230615	180800	698464470	5560	5560	5560	5560	0
84	20230615	180700	698464470	5560	5560	5560	5560	0
85	20230615	180600	698464470	5560	5560	5560	5560	0
86	20230615	180500	698464470	5560	5560	5560	5560	0
87	20230615	180400	698464470	5560	5560	5560	5560	0
88	20230615	180300	698464470	5560	5560	5560	5560	0
89	20230615	180200	698464470	5560	5560	5560	5560	0
90	20230615	180100	698464470	5560	5560	5560	5560	0
91	20230615	180000	698464470	5560	5560	5560	5560	0
92	20230615	175900	698464470	5560	5560	5560	5560	4221
93	20230615	175800	698464470	5560	5560	5560	5560	0
94	20230615	175700	698464470	5560	5560	5560	5560	0
95	20230615	175600	698464470	5560	5560	5560	5560	0
96	20230615	175500	698464470	5560	5560	5560	5560	0
97	20230615	175400	698464470	5560	5560	5560	5560	0
98	20230615	175300	698464470	5560	5560	5560	5560	0
99	20230615	175200	698464470	5560	5560	5560	5560	0
100	20230615	175100	698464470	5560	5560	5560	5560	0
101	20230615	175000	698464470	5560	5560	5560	5560	0
102	20230615	174900	698464470	5560	5560	5560	5560	0
103	20230615	174800	698464470	5560	5560	5560	5560	0
104	20230615	174700	698464470	5560	5560	5560	5560	0
105	20230615	174600	698464470	5560	5560	5560	5560	0
106	20230615	174500	698464470	5560	5560	5560	5560	0
107	20230615	174400	698464470	5560	5560	5560	5560	0
108	20230615	174300	698464470	5560	5560	5560	5560	0
109	20230615	174200	698464470	5560	5560	5560	5560	0
110	20230615	174100	698464470	5560	5560	5560	5560	0
111	20230615	174000	698464470	5560	5560	5560	5560	0
112	20230615	173900	698464470	5560	5560	5560	5560	0
113	20230615	173800	698464470	5560	5560	5560	5560	0
114	20230615	173700	698464470	5560	5560	5560	5560	0
115	20230615	173600	698464470	5560	5560	5560	5560	0
116	20230615	173500	698464470	5560	5560	5560	5560	0
117	20230615	173400	698464470	5560	5560	5560	5560	0
118	20230615	173300	698464470	5560	5560	5560	5560	0
119	20230615	173200	698464470	5560	5560	5560	5560	0
120	20230615	173100	698464470	5560	5560	5560	5560	0
121	20230615	173000	698464470	5560	5560	5560	5560	0
122	20230615	172900	698464470	5560	5560	5560	5560	4221
123	20230615	172800	698464470	5560	5560	5560	5560	0
124	20230615	172700	698464470	5560	5560	5560	5560	0
125	20230615	172600	698464470	5560	5560	5560	5560	0
126	20230615	172500	698464470	5560	5560	5560	5560	0
127	20230615	172400	698464470	5560	5560	5560	5560	0
128	20230615	172300	698464470	5560	5560	5560	5560	0
129	20230615	172200	698464470	5560	5560	5560	5560	0
130	20230615	172100	698464470	5560	5560	5560	5560	0
131	20230615	172000	698464470	5560	5560	5560	5560	0
132	20230615	171900	698464470	5560	5560	5560	5560	0
133	20230615	171800	698464470	5560	5560	5560	5560	0
134	20230615	171700	698464470	5560	5560	5560	5560	0
135	20230615	171600	698464470	5560	5560	5560	5560	0
136	20230615	171500	698464470	5560	5560	5560	5560	0
137	20230615	171400	698464470	5560	5560	5560	5560	0
138	20230615	171300	698464470	5560	5560	5560	5560	0
139	20230615	171200	698464470	5560	5560	5560	5560	0
140	20230615	171100	698464470	5560	5560	5560	5560	0
141	20230615	171000	698464470	5560	5560	5560	5560	0
142	20230615	170900	698464470	5560	5560	5560	5560	0
143	20230615	170800	698464470	5560	5560	5560	5560	0
144	20230615	170700	698464470	5560	5560	5560	5560	0
145	20230615	170600	698464470	5560	5560	5560	5560	0
146	20230615	170500	698464470	5560	5560	5560	5560	0
147	20230615	170400	698464470	5560	5560	5560	5560	0
148	20230615	170300	698464470	5560	5560	5560	5560	0
149	20230615	170200	698464470	5560	5560	5560	5560	0
150	20230615	170100	698464470	5560	5560	5560	5560	0
151	20230615	170000	698464470	5560	5560	5560	5560	0
152	20230615	165900	698464470	5560	5560	5560	5560	4221
153	20230615	165800	698464470	5560	5560	5560	5560	0
154	20230615	165700	698464470	5560	5560	5560	5560	0
155	20230615	165600	698464470	5560	5560	5560	5560	0
156	20230615	165500	698464470	5560	5560	5560	5560	0
157	20230615	165400	698464470	5560	5560	5560	5560	0
158	20230615	165300	698464470	5560	5560	5560	5560	0
159	20230615	165200	698464470	5560	5560	5560	5560	0
160	20230615	165100	698464470	5560	5560	5560	5560	0
161	20230615	165000	698464470	5560	5560	5560	5560	0
162	20230615	164900	698464470	5560	5560	5560	5560	0
163	20230615	164800	698464470	5560	5560	5560	5560	0
164	20230615	164700	698464470	5560	5560	5560	5560	0
165	20230615	164600	698464470	5560	5560	5560	5560	0
166	20230615	164500	698464470	5560	5560	5560	5560	0
167	20230615	164400	698464470	5560	5560	5560	5560	0
168	20230615	164300	698464470	5560	5560	5560	5560	0
169	20230615	164200	698464470	5560	5560	5560	5560	0
170	20230615	164100	698464470	5560	5560	5560	5560	0
171	20230615	164000	698464470	5560	5560	5560	5560	0
172	20230615	163900	698464470	5560	5560	5560	5560	0
173	20230615	163800	698464470	5560	5560	5560	5560	0
174	20230615	163700	698464470	5560	5560	5560	5560	0
175	20230615	163600	698464470	5560	5560	5560	5560	0
176	20230615	163500	698464470	5560	5560	5560	5560	0
177	20230615	163400	698464470	5560	5560	5560	5560	0
178	20230615	163300	698464470	5560	5560	5560	5560	0
179	20230615	163200	698464470	5560	5560	5560	5560	0
180	20230615	163100	698464470	5560	5560	5560	5560	0
181	20230615	163000	698464470	5560	5560	5560	5560	0
182	20230615	162900	698464470	5560	5560	5560	5560	4221
183	20230615	162800	698464470	5560	5560	5560	5560	0
184	20230615	162700	698464470	5560	5560	5560	5560	0
185	20230615	162600	698464470	5560	5560	5560	5560	0
186	20230615	162500	698464470	5560	5560	5560	5560	0
187	20230615	162400	698464470	5560	5560	5560	5560	0
188	20230615	162300	698464470	5560	5560	5560	5560	0
189	20230615	162200	698464470	5560	5560	5560	5560	0
190	20230615	162100	698464470	5560	5560	5560	5560	0
191	20230615	162000	698464470	5560	5560	5560	5560	0
192	20230615	161900	698464470	5560	5560	5560	5560	0
193	20230615	161800	698464470	5560	5560	5560	5560	0
194	20230615	161700	698464470	5560	5560	5560	5560	0
195	20230615	161600	698464470	5560	5560	5560	5560	0
196	20230615	161500	698464470	5560	5560	5560	5560	0
197	20230615	161400	698464470	5560	5560	5560	5560	0
198	20230615	161300	698464470	5560	5560	5560	5560	0
199	20230615	161200	698464470	5560	5560	5560	5560	0
200	20230615	161100	698464470	5560	5560	5560	5560	0
201	20230615	161000	698464470	5560	5560	5560	5560	0
202	20230615	160900	698464470	5560	5560	5560	5560	0
203	20230615	160800	698464470	5560	5560	5560	5560	0
204	20230615	160700	698464470	5560	5560	5560	5560	0
205	20230615	160600	698464470	5560	5560	5560	5560	0
206	20230615	160500	698464470	5560	5560	5560	5560	0
207	20230615	160400	698464470	5560	5560	5560	5560	0
208	20230615	160300	698464470	5560	5560	5560	5560	0
209	20230615	160200	698464470	5560	5560	5560	5560	0
210	20230615	160100	698464470	5560	5560	5560	5560	0
211	20230615	160000	698464470	5560	5560	5560	5560	0
212	20230615	155900	698464470	5560	5560	5560	5560	4221
213	20230615	155800	698464470	5560	5560	5560	5560	0
214	20230615	155700	698464470	5560	5560	5560	5560	0
215	20230615	155600	698464470	5560	5560	5560	5560	0
216	20230615	155500	698464470	5560	5560	5560	5560	0
217	20230615	155400	698464470	5560	5560	5560	5560	0
218	20230615	155300	698464470	5560	5560	5560	5560	0
219	20230615	155200	698464470	5560	5560	5560	5560	0
220	20230615	155100	698464470	5560	5560	5560	5560	0
221	20230615	155000	698464470	5560	5560	5560	5560	0
222	20230615	154900	698464470	5560	5560	5560	5560	0
223	20230615	154800	698464470	5560	5560	5560	5560	0
224	20230615	154700	698464470	5560	5560	5560	5560	0
225	20230615	154600	698464470	5560	5560	5560	5560	0
226	20230615	154500	698464470	5560	5560	5560	5560	0
227	20230615	154400	698464470	5560	5560	5560	5560	0
228	20230615	154300	698464470	5560	5560	5560	5560	0
229	20230615	154200	698464470	5560	5560	5560	5560	0
230	20230615	154100	698464470	5560	5560	5560	5560	0
231	20230615	154000	698464470	5560	5560	5560	5560	0
232	20230615	153900	698464470	5560	5560	5560	5560	0
233	20230615	153800	698464470	5560	5560	5560	5560	0
234	20230615	153700	698464470	5560	5560	5560	5560	0
235	20230615	153600	698464470	5560	5560	5560	5560	0
236	20230615	153500	698464470	5560	5560	5560	5560	0
237	20230615	153400	698464470	5560	5560	5560	5560	0
238	20230615	153300	698464470	5560	5560	5560	5560	0
239	20230615	153200	698464470	5560	5560	5560	5560	0
240	20230615	153100	698464470	5560	5560	5560	5560	0
241	20230615	153000	698464470	5560	5560	5560	5560	4221
242	20230615	152900	674995710	5570	5570	5570	5570	0
243	20230615	152800	674995710	5570	5570	5570	5570	0
244	20230615	152700	674995710	5570	5570	5570	5570	0
245	20230615	152600	674995710	5570	5570	5570	5570	0
246	20230615	152500	674995710	5570	5570	5570	5570	0
247	20230615	152400	674995710	5570	5570	5570	5570	0
248	20230615	152300	674995710	5570	5570	5570	5570	0
249	20230615	152200	674995710	5570	5570	5570	5570	0
250	20230615	152100	674995710	5570	5570	5570	5570	0
251	20230615	152000	674995710	5570	5570	5570	5570	0
252	20230615	151900	674995710	5570	5560	5570	5550	2138
253	20230615	151800	663092630	5540	5550	5550	5540	23
254	20230615	151700	662965190	5560	5560	5560	5560	100
255	20230615	151600	662409190	5560	5540	5560	5540	1450
256	20230615	151500	654352290	5540	5550	5550	5540	287
257	20230615	151400	652761690	5540	5540	5550	5540	381
258	20230615	151300	650650720	5540	5550	5560	5540	178
259	20230615	151200	649662660	5550	5550	5550	5550	501
260	20230615	151100	646882110	5540	5550	5550	5540	573
261	20230615	151000	643702690	5550	5540	5550	5540	1145
262	20230615	150900	637348200	5550	5530	5550	5530	5434
263	20230615	150800	607232930	5520	5530	5530	5520	2087
264	20230615	150700	595691870	5530	5520	5530	5520	362
265	20230615	150600	593690230	5520	5520	5520	5520	5
266	20230615	150500	593662630	5520	5520	5530	5520	1720
267	20230615	150400	584162230	5520	5520	5520	5520	39
268	20230615	150300	583946950	5520	5520	5520	5520	355
269	20230615	150200	581987350	5500	5490	5500	5490	387
270	20230615	150100	579858890	5490	5490	5490	5490	0
271	20230615	150000	579858890	5490	5490	5490	5490	11
272	20230615	145900	579798500	5490	5490	5490	5490	3559
273	20230615	145800	560259590	5480	5480	5480	5480	47
274	20230615	145700	560002030	5480	5480	5480	5480	89
275	20230615	145600	559514310	5480	5480	5480	5480	0
276	20230615	145500	559514310	5480	5480	5480	5480	270
277	20230615	145400	558034710	5490	5490	5490	5490	0
278	20230615	145300	558034710	5490	5500	5500	5490	2471
279	20230615	145200	544459740	5530	5530	5530	5530	0
280	20230615	145100	544459740	5530	5520	5530	5520	304
281	20230615	145000	542781180	5530	5500	5530	5490	3121
282	20230615	144900	525544990	5500	5500	5500	5500	0
283	20230615	144800	525544990	5500	5500	5510	5500	1278
284	20230615	144700	518508210	5500	5500	5500	5500	232
285	20230615	144600	517232210	5490	5490	5490	5490	0
286	20230615	144500	517232210	5490	5490	5490	5490	0
287	20230615	144400	517232210	5490	5490	5490	5490	42
288	20230615	144300	517001630	5490	5490	5490	5490	280
289	20230615	144200	515464430	5490	5480	5490	5480	1899
290	20230615	144100	505043910	5470	5470	5470	5470	5
291	20230615	144000	505016560	5470	5470	5470	5470	0
292	20230615	143900	505016560	5470	5450	5470	5450	599
293	20230615	143800	501740050	5460	5460	5460	5460	0
294	20230615	143700	501740050	5460	5460	5460	5460	0
295	20230615	143600	501740050	5460	5460	5460	5460	12
296	20230615	143500	501674530	5460	5460	5460	5460	0
297	20230615	143400	501674530	5460	5460	5460	5460	0
298	20230615	143300	501674530	5460	5460	5460	5460	101
299	20230615	143200	501123070	5460	5460	5460	5460	8
300	20230615	143100	501079390	5460	5460	5460	5460	456
301	20230615	143000	498589630	5460	5460	5460	5460	1
302	20230615	142900	498584170	5450	5450	5450	5450	0
303	20230615	142800	498584170	5450	5460	5470	5450	420
304	20230615	142700	496292450	5450	5450	5450	5450	31
305	20230615	142600	496123500	5450	5450	5450	5450	0
306	20230615	142500	496123500	5450	5450	5450	5450	0
307	20230615	142400	496123500	5450	5450	5450	5450	917
308	20230615	142300	491125850	5450	5450	5450	5450	0
309	20230615	142200	491125850	5450	5450	5450	5450	10
310	20230615	142100	491071350	5450	5450	5450	5450	0
311	20230615	142000	491071350	5450	5460	5470	5450	232
312	20230615	141900	489805930	5460	5460	5460	5460	0
313	20230615	141800	489805930	5460	5470	5470	5460	1143
314	20230615	141700	483553730	5480	5480	5480	5480	0
315	20230615	141600	483553730	5480	5480	5480	5480	256
316	20230615	141500	482150850	5480	5480	5480	5480	62
317	20230615	141400	481811090	5480	5480	5480	5480	228
318	20230615	141300	480561650	5480	5480	5480	5480	2
319	20230615	141200	480550690	5480	5480	5480	5480	384
320	20230615	141100	478446370	5480	5480	5480	5480	1017
321	20230615	141000	472873210	5480	5500	5500	5480	313
322	20230615	140900	471154770	5500	5500	5500	5500	1151
323	20230615	140800	464824270	5500	5490	5500	5490	831
324	20230615	140700	460255080	5520	5520	5520	5520	297
325	20230615	140600	458615640	5520	5510	5520	5510	2
326	20230615	140500	458604610	5490	5490	5490	5490	2000
327	20230615	140400	447624610	5480	5480	5480	5480	0
328	20230615	140300	447624610	5480	5480	5480	5480	60
329	20230615	140200	447295810	5480	5480	5480	5480	0
330	20230615	140100	447295810	5480	5480	5480	5480	1327
331	20230615	140000	440023850	5480	5480	5480	5480	973
332	20230615	135900	434691810	5490	5490	5490	5490	0
333	20230615	135800	434691810	5490	5520	5520	5490	1020
334	20230615	135700	429082070	5520	5510	5520	5510	11
335	20230615	135600	429021360	5520	5530	5530	5520	475
336	20230615	135500	426398160	5530	5530	5530	5530	23
337	20230615	135400	426270970	5530	5530	5530	5520	1312
338	20230615	135300	419015620	5530	5500	5530	5500	1595
339	20230615	135200	410210870	5500	5490	5500	5480	1400
340	20230615	135100	402519690	5490	5490	5490	5490	323
341	20230615	135000	400746420	5490	5490	5490	5490	97
342	20230615	134900	400213890	5480	5480	5480	5480	0
343	20230615	134800	400213890	5480	5480	5480	5480	0
344	20230615	134700	400213890	5480	5480	5480	5480	1082
345	20230615	134600	394284530	5470	5460	5470	5460	1680
346	20230615	134500	385097840	5440	5440	5440	5440	1
347	20230615	134400	385092400	5460	5460	5460	5460	100
348	20230615	134300	384546400	5440	5440	5440	5440	0
349	20230615	134200	384546400	5440	5440	5440	5440	594
350	20230615	134100	381315040	5440	5440	5440	5440	0
351	20230615	134000	381315040	5440	5440	5440	5440	0
352	20230615	133900	381315040	5440	5440	5440	5440	61
353	20230615	133800	380983200	5440	5440	5440	5440	300
354	20230615	133700	379351200	5440	5440	5440	5440	0
355	20230615	133600	379351200	5440	5440	5440	5440	0
356	20230615	133500	379351200	5440	5450	5450	5440	2040
357	20230615	133400	368253500	5440	5440	5440	5440	0
358	20230615	133300	368253500	5440	5440	5440	5440	0
359	20230615	133200	368253500	5440	5440	5440	5440	0
360	20230615	133100	368253500	5440	5440	5440	5440	0
361	20230615	133000	368253500	5440	5430	5440	5430	77
362	20230615	132900	367835340	5420	5420	5420	5420	0
363	20230615	132800	367835340	5420	5420	5420	5420	200
364	20230615	132700	366751340	5430	5430	5430	5430	23
365	20230615	132600	366626450	5430	5430	5430	5430	0
366	20230615	132500	366626450	5430	5430	5430	5430	0
367	20230615	132400	366626450	5430	5430	5430	5430	0
368	20230615	132300	366626450	5430	5430	5430	5430	300
369	20230615	132200	364997450	5410	5410	5410	5410	0
370	20230615	132100	364997450	5410	5410	5410	5410	0
371	20230615	132000	364997450	5410	5410	5410	5410	19
372	20230615	131900	364894660	5410	5410	5410	5410	0
373	20230615	131800	364894660	5410	5410	5410	5410	0
374	20230615	131700	364894660	5410	5410	5410	5410	0
375	20230615	131600	364894660	5410	5410	5410	5410	0
376	20230615	131500	364894660	5410	5410	5410	5410	0
377	20230615	131400	364894660	5410	5410	5410	5410	1
378	20230615	131300	364889250	5410	5410	5410	5410	0
379	20230615	131200	364889250	5410	5410	5410	5410	312
380	20230615	131100	363201330	5410	5410	5410	5410	1
381	20230615	131000	363195920	5420	5420	5420	5420	0
382	20230615	130900	363195920	5420	5420	5420	5420	0
383	20230615	130800	363195920	5420	5430	5430	5420	519
384	20230615	130700	360382720	5430	5430	5430	5430	620
385	20230615	130600	357016120	5430	5430	5430	5430	0
386	20230615	130500	357016120	5430	5430	5430	5430	0
387	20230615	130400	357016120	5430	5430	5430	5430	710
388	20230615	130300	353160820	5430	5430	5430	5430	0
389	20230615	130200	353160820	5430	5430	5430	5430	0
390	20230615	130100	353160820	5430	5430	5430	5430	371
391	20230615	130000	351146290	5430	5430	5430	5430	2
392	20230615	125900	351135430	5450	5450	5450	5450	0
393	20230615	125800	351135430	5450	5450	5450	5450	0
394	20230615	125700	351135430	5450	5450	5450	5450	0
395	20230615	125600	351135430	5450	5450	5450	5450	30
396	20230615	125500	350971930	5430	5430	5430	5430	0
397	20230615	125400	350971930	5430	5430	5430	5430	37
398	20230615	125300	350771020	5430	5430	5430	5430	0
399	20230615	125200	350771020	5430	5430	5430	5430	0
400	20230615	125100	350771020	5430	5430	5430	5430	0
401	20230615	125000	350771020	5430	5430	5430	5430	0
402	20230615	124900	350771020	5430	5430	5430	5430	0
403	20230615	124800	350771020	5430	5430	5430	5430	0
404	20230615	124700	350771020	5430	5430	5430	5430	26
405	20230615	124600	350629840	5430	5430	5430	5430	0
406	20230615	124500	350629840	5430	5430	5430	5430	0
407	20230615	124400	350629840	5430	5430	5430	5430	0
408	20230615	124300	350629840	5430	5430	5430	5430	0
409	20230615	124200	350629840	5430	5430	5430	5430	493
410	20230615	124100	347952850	5420	5420	5420	5420	0
411	20230615	124000	347952850	5420	5430	5430	5420	214
412	20230615	123900	346791960	5460	5460	5460	5460	0
413	20230615	123800	346791960	5460	5460	5460	5460	0
414	20230615	123700	346791960	5460	5460	5460	5460	0
415	20230615	123600	346791960	5460	5460	5460	5460	1161
416	20230615	123500	340452900	5440	5440	5440	5440	4
417	20230615	123400	340431140	5440	5440	5440	5440	0
418	20230615	123300	340431140	5440	5440	5440	5440	35
419	20230615	123200	340240740	5430	5410	5480	5410	581
420	20230615	123100	337077330	5390	5390	5390	5390	0
421	20230615	123000	337077330	5390	5390	5390	5390	2
422	20230615	122900	337066550	5380	5380	5380	5380	0
423	20230615	122800	337066550	5380	5390	5390	5380	851
424	20230615	122700	332482730	5390	5400	5400	5390	37
425	20230615	122600	332283000	5400	5400	5400	5400	0
426	20230615	122500	332283000	5400	5400	5400	5400	13
427	20230615	122400	332212800	5400	5400	5400	5400	0
428	20230615	122300	332212800	5400	5430	5430	5400	332
429	20230615	122200	330418730	5450	5450	5450	5450	49
430	20230615	122100	330151680	5450	5410	5450	5410	800
431	20230615	122000	325808480	5380	5380	5380	5380	0
432	20230615	121900	325808480	5380	5380	5380	5380	0
433	20230615	121800	325808480	5380	5380	5380	5380	0
434	20230615	121700	325808480	5380	5380	5380	5380	0
435	20230615	121600	325808480	5380	5380	5380	5380	0
436	20230615	121500	325808480	5380	5380	5380	5380	0
437	20230615	121400	325808480	5380	5380	5380	5380	0
438	20230615	121300	325808480	5380	5380	5380	5380	0
439	20230615	121200	325808480	5380	5380	5380	5380	8
440	20230615	121100	325765440	5380	5380	5380	5380	0
441	20230615	121000	325765440	5380	5380	5380	5380	0
442	20230615	120900	325765440	5380	5380	5380	5380	1
443	20230615	120800	325760060	5380	5380	5380	5380	0
444	20230615	120700	325760060	5380	5380	5380	5380	0
445	20230615	120600	325760060	5380	5380	5380	5380	0
446	20230615	120500	325760060	5380	5380	5380	5380	0
447	20230615	120400	325760060	5380	5380	5380	5380	1
448	20230615	120300	325754680	5380	5380	5380	5380	0
449	20230615	120200	325754680	5380	5380	5380	5380	0
450	20230615	120100	325754680	5380	5380	5380	5380	0
451	20230615	120000	325754680	5380	5380	5380	5380	9
452	20230615	115900	325706260	5380	5380	5380	5380	21
453	20230615	115800	325593280	5370	5370	5370	5370	106
454	20230615	115700	325024060	5380	5390	5390	5380	490
455	20230615	115600	322387840	5380	5380	5380	5380	0
456	20230615	115500	322387840	5380	5380	5380	5380	0
457	20230615	115400	322387840	5380	5380	5380	5380	0
458	20230615	115300	322387840	5380	5380	5380	5380	56
459	20230615	115200	322086560	5380	5380	5380	5380	0
460	20230615	115100	322086560	5380	5380	5380	5380	0
461	20230615	115000	322086560	5380	5380	5380	5380	1043
462	20230615	114900	316475220	5410	5410	5410	5410	0
463	20230615	114800	316475220	5410	5410	5410	5410	0
464	20230615	114700	316475220	5410	5410	5410	5410	0
465	20230615	114600	316475220	5410	5410	5410	5410	126
466	20230615	114500	315793560	5420	5420	5420	5420	0
467	20230615	114400	315793560	5420	5420	5420	5420	0
468	20230615	114300	315793560	5420	5420	5420	5420	0
469	20230615	114200	315793560	5420	5420	5420	5420	500
470	20230615	114100	313083560	5430	5430	5430	5430	0
471	20230615	114000	313083560	5430	5430	5430	5430	0
472	20230615	113900	313083560	5430	5430	5430	5430	0
473	20230615	113800	313083560	5430	5430	5430	5430	1
474	20230615	113700	313078130	5430	5430	5430	5430	0
475	20230615	113600	313078130	5430	5430	5430	5430	0
476	20230615	113500	313078130	5430	5430	5430	5430	0
477	20230615	113400	313078130	5430	5430	5430	5430	0
478	20230615	113300	313078130	5430	5400	5430	5400	514
479	20230615	113200	310292270	5390	5390	5390	5390	0
480	20230615	113100	310292270	5390	5390	5390	5390	0
481	20230615	113000	310292270	5390	5390	5390	5390	0
482	20230615	112900	310292270	5390	5390	5390	5390	0
483	20230615	112800	310292270	5390	5390	5420	5390	3049
484	20230615	112700	293805860	5360	5360	5360	5360	384
485	20230615	112600	291747620	5350	5390	5390	5350	2350
486	20230615	112500	279159720	5360	5360	5360	5360	5000
487	20230615	112400	252359720	5360	5360	5360	5360	3
488	20230615	112300	252343640	5360	5360	5360	5360	14
489	20230615	112200	252268600	5370	5370	5370	5370	0
490	20230615	112100	252268600	5370	5370	5370	5370	177
491	20230615	112000	251318110	5370	5370	5370	5370	1
492	20230615	111900	251312740	5370	5370	5370	5370	198
493	20230615	111800	250249480	5420	5420	5420	5420	0
494	20230615	111700	250249480	5420	5410	5420	5410	198
495	20230615	111600	249176340	5420	5420	5420	5420	0
496	20230615	111500	249176340	5420	5420	5420	5420	0
497	20230615	111400	249176340	5420	5420	5420	5420	0
498	20230615	111300	249176340	5420	5420	5420	5420	0
499	20230615	111200	249176340	5420	5420	5420	5420	0
500	20230615	111100	249176340	5420	5420	5420	5420	0
501	20230615	111000	249176340	5420	5420	5420	5420	0
502	20230615	110900	249176340	5420	5420	5420	5420	0
503	20230615	110800	249176340	5420	5420	5420	5420	370
504	20230615	110700	247170940	5380	5380	5380	5380	8
505	20230615	110600	247127900	5370	5370	5370	5370	0
506	20230615	110500	247127900	5370	5370	5370	5370	0
507	20230615	110400	247127900	5370	5400	5420	5370	822
508	20230615	110300	242680490	5400	5400	5400	5400	0
509	20230615	110200	242680490	5400	5400	5400	5400	2003
510	20230615	110100	231864290	5400	5400	5400	5400	70
511	20230615	110000	231486290	5420	5420	5420	5420	0
512	20230615	105900	231486290	5420	5420	5420	5420	1
513	20230615	105800	231480870	5400	5400	5400	5400	0
514	20230615	105700	231480870	5400	5400	5400	5400	100
515	20230615	105600	230940870	5400	5410	5410	5400	200
516	20230615	105500	229860050	5410	5420	5420	5410	597
517	20230615	105400	226628380	5420	5440	5440	5420	442
518	20230615	105300	224226900	5440	5440	5440	5440	18
519	20230615	105200	224128980	5440	5440	5440	5440	0
520	20230615	105100	224128980	5440	5440	5440	5440	0
521	20230615	105000	224128980	5440	5440	5440	5440	0
522	20230615	104900	224128980	5440	5440	5440	5440	336
523	20230615	104800	222301140	5410	5410	5410	5410	20
524	20230615	104700	222192940	5400	5410	5410	5400	1197
525	20230615	104600	215719090	5430	5430	5430	5430	0
526	20230615	104500	215719090	5430	5430	5430	5430	0
527	20230615	104400	215719090	5430	5410	5430	5410	304
528	20230615	104300	214068420	5400	5400	5400	5400	40
529	20230615	104200	213852420	5400	5400	5400	5400	700
530	20230615	104100	210072420	5400	5400	5400	5400	0
531	20230615	104000	210072420	5400	5400	5400	5400	160
532	20230615	103900	209208420	5400	5400	5400	5400	2
533	20230615	103800	209197620	5400	5400	5400	5400	3
534	20230615	103700	209181420	5400	5410	5410	5400	71
535	20230615	103600	208797720	5400	5370	5400	5370	741
536	20230615	103500	204801380	5370	5360	5370	5360	410
537	20230615	103400	202599800	5330	5330	5330	5330	0
538	20230615	103300	202599800	5330	5340	5340	5330	870
539	20230615	103200	197958760	5340	5340	5340	5340	200
540	20230615	103100	196890760	5350	5340	5350	5340	43
541	20230615	103000	196660810	5360	5360	5360	5360	0
542	20230615	102900	196660810	5360	5360	5360	5360	0
543	20230615	102800	196660810	5360	5360	5360	5360	0
544	20230615	102700	196660810	5360	5360	5360	5360	360
545	20230615	102600	194731210	5360	5330	5360	5330	210
546	20230615	102500	193607710	5320	5330	5340	5320	110
547	20230615	102400	193021950	5320	5320	5320	5320	4
548	20230615	102300	193000670	5330	5330	5330	5330	11
549	20230615	102200	192942040	5340	5340	5340	5340	200
550	20230615	102100	191874040	5340	5340	5340	5340	110
551	20230615	102000	191286640	5340	5340	5340	5340	0
552	20230615	101900	191286640	5340	5340	5340	5340	10
553	20230615	101800	191233240	5320	5340	5340	5320	3584
554	20230615	101700	172098880	5340	5340	5340	5340	0
555	20230615	101600	172098880	5340	5340	5340	5340	8
556	20230615	101500	172056160	5350	5350	5350	5350	5
557	20230615	101400	172029410	5350	5350	5350	5350	50
558	20230615	101300	171761910	5350	5350	5350	5350	20
559	20230615	101200	171654910	5350	5350	5350	5350	20
560	20230615	101100	171547910	5350	5350	5350	5350	0
561	20230615	101000	171547910	5350	5360	5360	5350	2572
562	20230615	100900	157779500	5360	5360	5360	5360	1
563	20230615	100800	157774140	5360	5360	5360	5360	0
564	20230615	100700	157774140	5360	5360	5360	5360	0
565	20230615	100600	157774140	5360	5360	5360	5360	69
566	20230615	100500	157404300	5360	5360	5360	5360	60
567	20230615	100400	157082700	5360	5360	5360	5360	72
568	20230615	100300	156696780	5360	5360	5360	5360	1
569	20230615	100200	156691420	5370	5370	5370	5370	0
570	20230615	100100	156691420	5370	5370	5370	5370	0
571	20230615	100000	156691420	5370	5370	5370	5370	11
572	20230615	095900	156632350	5380	5360	5380	5360	1113
573	20230615	095800	150662270	5360	5360	5360	5360	0
574	20230615	095700	150662270	5360	5360	5360	5360	0
575	20230615	095600	150662270	5360	5360	5360	5360	66
576	20230615	095500	150308510	5360	5360	5360	5360	0
577	20230615	095400	150308510	5360	5380	5380	5360	2557
578	20230615	095300	136591850	5380	5380	5380	5380	383
579	20230615	095200	134531310	5350	5350	5350	5350	0
580	20230615	095100	134531310	5350	5350	5350	5350	412
581	20230615	095000	132327110	5350	5350	5350	5350	1
582	20230615	094900	132321760	5350	5350	5350	5350	2
583	20230615	094800	132311060	5350	5350	5350	5350	83
584	20230615	094700	131867010	5350	5350	5350	5350	798
585	20230615	094600	127597710	5360	5380	5380	5360	1169
586	20230615	094500	121326830	5380	5380	5380	5380	2156
587	20230615	094400	109727550	5380	5390	5390	5380	665
588	20230615	094300	106149840	5430	5430	5430	5430	30
589	20230615	094200	105986940	5440	5440	5440	5440	0
590	20230615	094100	105986940	5440	5430	5440	5430	30
591	20230615	094000	105823880	5450	5400	5450	5400	387
592	20230615	093900	103717950	5380	5380	5380	5380	0
593	20230615	093800	103717950	5380	5380	5380	5380	0
594	20230615	093700	103717950	5380	5380	5380	5380	0
595	20230615	093600	103717950	5380	5380	5380	5380	100
596	20230615	093500	103179950	5380	5380	5380	5380	54
597	20230615	093400	102889430	5380	5380	5380	5380	377
598	20230615	093300	100861170	5410	5410	5410	5410	0
599	20230615	093200	100861170	5410	5410	5410	5410	0
600	20230615	093100	100861170	5410	5410	5410	5410	0
601	20230615	093000	100861170	5410	5410	5410	5410	100
602	20230615	092900	100320170	5420	5420	5420	5420	0
603	20230615	092800	100320170	5420	5380	5420	5380	1483
604	20230615	092700	92340710	5380	5390	5390	5380	103
605	20230615	092600	91785960	5390	5390	5390	5390	100
606	20230615	092500	91246960	5390	5390	5390	5390	147
607	20230615	092400	90454630	5390	5390	5390	5390	145
608	20230615	092300	89673080	5390	5420	5420	5390	178
609	20230615	092200	88711420	5430	5440	5440	5430	513
610	20230615	092100	85925820	5450	5450	5450	5450	0
611	20230615	092000	85925820	5450	5480	5480	5450	918
612	20230615	091900	80922000	5450	5450	5450	5450	223
613	20230615	091800	79706650	5480	5460	5480	5460	10
614	20230615	091700	79651870	5460	5460	5460	5460	99
615	20230615	091600	79111330	5460	5480	5480	5460	2046
616	20230615	091500	67930640	5480	5480	5480	5480	0
617	20230615	091400	67930640	5480	5480	5480	5480	56
618	20230615	091300	67623760	5480	5480	5490	5470	190
619	20230615	091200	66582890	5470	5450	5470	5450	111
620	20230615	091100	65977740	5450	5480	5480	5450	648
621	20230615	091000	62438800	5480	5500	5500	5480	664
622	20230615	090900	58790070	5500	5500	5520	5500	1931
623	20230615	090800	48160620	5510	5460	5510	5460	498
624	20230615	090700	45434940	5460	5440	5460	5440	313
625	20230615	090600	43730210	5440	5410	5440	5390	711
626	20230615	090500	39876640	5430	5410	5430	5410	3036
627	20230615	090400	23422420	5390	5410	5410	5380	182
628	20230615	090300	22438280	5380	5420	5420	5380	662
629	20230615	090200	18859760	5420	5430	5430	5420	635
630	20230615	090100	15415520	5420	5370	5420	5360	966
631	20230615	090000	10220140	5360	5350	5390	5350	1910