KissMeData/205100/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201500	530532280	4175	4175	4175	4175	3007
3	20230615	201400	530532280	4175	4175	4175	4175	0
4	20230615	201300	530532280	4175	4175	4175	4175	0
5	20230615	201200	530532280	4175	4175	4175	4175	0
6	20230615	201100	530532280	4175	4175	4175	4175	0
7	20230615	201000	530532280	4175	4175	4175	4175	0
8	20230615	200900	530532280	4175	4175	4175	4175	0
9	20230615	200800	530532280	4175	4175	4175	4175	0
10	20230615	200700	530532280	4175	4175	4175	4175	0
11	20230615	200600	530532280	4175	4175	4175	4175	0
12	20230615	200500	530532280	4175	4175	4175	4175	0
13	20230615	200400	530532280	4175	4175	4175	4175	0
14	20230615	200300	530532280	4175	4175	4175	4175	0
15	20230615	200200	530532280	4175	4175	4175	4175	0
16	20230615	200100	530532280	4175	4175	4175	4175	0
17	20230615	200000	530532280	4175	4175	4175	4175	0
18	20230615	195900	530532280	4175	4175	4175	4175	0
19	20230615	195800	530532280	4175	4175	4175	4175	0
20	20230615	195700	530532280	4175	4175	4175	4175	0
21	20230615	195600	530532280	4175	4175	4175	4175	0
22	20230615	195500	530532280	4175	4175	4175	4175	0
23	20230615	195400	530532280	4175	4175	4175	4175	0
24	20230615	195300	530532280	4175	4175	4175	4175	0
25	20230615	195200	530532280	4175	4175	4175	4175	0
26	20230615	195100	530532280	4175	4175	4175	4175	0
27	20230615	195000	530532280	4175	4175	4175	4175	0
28	20230615	194900	530532280	4175	4175	4175	4175	0
29	20230615	194800	530532280	4175	4175	4175	4175	0
30	20230615	194700	530532280	4175	4175	4175	4175	0
31	20230615	194600	530532280	4175	4175	4175	4175	0
32	20230615	194500	530532280	4175	4175	4175	4175	3007
33	20230615	194400	530532280	4175	4175	4175	4175	0
34	20230615	194300	530532280	4175	4175	4175	4175	0
35	20230615	194200	530532280	4175	4175	4175	4175	0
36	20230615	194100	530532280	4175	4175	4175	4175	0
37	20230615	194000	530532280	4175	4175	4175	4175	0
38	20230615	193900	530532280	4175	4175	4175	4175	0
39	20230615	193800	530532280	4175	4175	4175	4175	0
40	20230615	193700	530532280	4175	4175	4175	4175	0
41	20230615	193600	530532280	4175	4175	4175	4175	0
42	20230615	193500	530532280	4175	4175	4175	4175	0
43	20230615	193400	530532280	4175	4175	4175	4175	0
44	20230615	193300	530532280	4175	4175	4175	4175	0
45	20230615	193200	530532280	4175	4175	4175	4175	0
46	20230615	193100	530532280	4175	4175	4175	4175	0
47	20230615	193000	530532280	4175	4175	4175	4175	0
48	20230615	192900	530532280	4175	4175	4175	4175	0
49	20230615	192800	530532280	4175	4175	4175	4175	0
50	20230615	192700	530532280	4175	4175	4175	4175	0
51	20230615	192600	530532280	4175	4175	4175	4175	0
52	20230615	192500	530532280	4175	4175	4175	4175	0
53	20230615	192400	530532280	4175	4175	4175	4175	0
54	20230615	192300	530532280	4175	4175	4175	4175	0
55	20230615	192200	530532280	4175	4175	4175	4175	0
56	20230615	192100	530532280	4175	4175	4175	4175	0
57	20230615	192000	530532280	4175	4175	4175	4175	0
58	20230615	191900	530532280	4175	4175	4175	4175	0
59	20230615	191800	530532280	4175	4175	4175	4175	0
60	20230615	191700	530532280	4175	4175	4175	4175	0
61	20230615	191600	530532280	4175	4175	4175	4175	0
62	20230615	191500	530532280	4175	4175	4175	4175	3007
63	20230615	191400	530532280	4175	4175	4175	4175	0
64	20230615	191300	530532280	4175	4175	4175	4175	0
65	20230615	191200	530532280	4175	4175	4175	4175	0
66	20230615	191100	530532280	4175	4175	4175	4175	0
67	20230615	191000	530532280	4175	4175	4175	4175	0
68	20230615	190900	530532280	4175	4175	4175	4175	0
69	20230615	190800	530532280	4175	4175	4175	4175	0
70	20230615	190700	530532280	4175	4175	4175	4175	0
71	20230615	190600	530532280	4175	4175	4175	4175	0
72	20230615	190500	530532280	4175	4175	4175	4175	0
73	20230615	190400	530532280	4175	4175	4175	4175	0
74	20230615	190300	530532280	4175	4175	4175	4175	0
75	20230615	190200	530532280	4175	4175	4175	4175	0
76	20230615	190100	530532280	4175	4175	4175	4175	0
77	20230615	190000	530532280	4175	4175	4175	4175	0
78	20230615	185900	530532280	4175	4175	4175	4175	0
79	20230615	185800	530532280	4175	4175	4175	4175	0
80	20230615	185700	530532280	4175	4175	4175	4175	0
81	20230615	185600	530532280	4175	4175	4175	4175	0
82	20230615	185500	530532280	4175	4175	4175	4175	0
83	20230615	185400	530532280	4175	4175	4175	4175	0
84	20230615	185300	530532280	4175	4175	4175	4175	0
85	20230615	185200	530532280	4175	4175	4175	4175	0
86	20230615	185100	530532280	4175	4175	4175	4175	0
87	20230615	185000	530532280	4175	4175	4175	4175	0
88	20230615	184900	530532280	4175	4175	4175	4175	0
89	20230615	184800	530532280	4175	4175	4175	4175	0
90	20230615	184700	530532280	4175	4175	4175	4175	0
91	20230615	184600	530532280	4175	4175	4175	4175	0
92	20230615	184500	530532280	4175	4175	4175	4175	3007
93	20230615	184400	530532280	4175	4175	4175	4175	0
94	20230615	184300	530532280	4175	4175	4175	4175	0
95	20230615	184200	530532280	4175	4175	4175	4175	0
96	20230615	184100	530532280	4175	4175	4175	4175	0
97	20230615	184000	530532280	4175	4175	4175	4175	0
98	20230615	183900	530532280	4175	4175	4175	4175	0
99	20230615	183800	530532280	4175	4175	4175	4175	0
100	20230615	183700	530532280	4175	4175	4175	4175	0
101	20230615	183600	530532280	4175	4175	4175	4175	0
102	20230615	183500	530532280	4175	4175	4175	4175	0
103	20230615	183400	530532280	4175	4175	4175	4175	0
104	20230615	183300	530532280	4175	4175	4175	4175	0
105	20230615	183200	530532280	4175	4175	4175	4175	0
106	20230615	183100	530532280	4175	4175	4175	4175	0
107	20230615	183000	530532280	4175	4175	4175	4175	0
108	20230615	182900	530532280	4175	4175	4175	4175	0
109	20230615	182800	530532280	4175	4175	4175	4175	0
110	20230615	182700	530532280	4175	4175	4175	4175	0
111	20230615	182600	530532280	4175	4175	4175	4175	0
112	20230615	182500	530532280	4175	4175	4175	4175	0
113	20230615	182400	530532280	4175	4175	4175	4175	0
114	20230615	182300	530532280	4175	4175	4175	4175	0
115	20230615	182200	530532280	4175	4175	4175	4175	0
116	20230615	182100	530532280	4175	4175	4175	4175	0
117	20230615	182000	530532280	4175	4175	4175	4175	0
118	20230615	181900	530532280	4175	4175	4175	4175	0
119	20230615	181800	530532280	4175	4175	4175	4175	0
120	20230615	181700	530532280	4175	4175	4175	4175	0
121	20230615	181600	530532280	4175	4175	4175	4175	0
122	20230615	181500	530532280	4175	4175	4175	4175	3007
123	20230615	181400	530532280	4175	4175	4175	4175	0
124	20230615	181300	530532280	4175	4175	4175	4175	0
125	20230615	181200	530532280	4175	4175	4175	4175	0
126	20230615	181100	530532280	4175	4175	4175	4175	0
127	20230615	181000	530532280	4175	4175	4175	4175	0
128	20230615	180900	530532280	4175	4175	4175	4175	0
129	20230615	180800	530532280	4175	4175	4175	4175	0
130	20230615	180700	530532280	4175	4175	4175	4175	0
131	20230615	180600	530532280	4175	4175	4175	4175	0
132	20230615	180500	530532280	4175	4175	4175	4175	0
133	20230615	180400	530532280	4175	4175	4175	4175	0
134	20230615	180300	530532280	4175	4175	4175	4175	0
135	20230615	180200	530532280	4175	4175	4175	4175	0
136	20230615	180100	530532280	4175	4175	4175	4175	0
137	20230615	180000	530532280	4175	4175	4175	4175	0
138	20230615	175900	530532280	4175	4175	4175	4175	0
139	20230615	175800	530532280	4175	4175	4175	4175	0
140	20230615	175700	530532280	4175	4175	4175	4175	0
141	20230615	175600	530532280	4175	4175	4175	4175	0
142	20230615	175500	530532280	4175	4175	4175	4175	0
143	20230615	175400	530532280	4175	4175	4175	4175	0
144	20230615	175300	530532280	4175	4175	4175	4175	0
145	20230615	175200	530532280	4175	4175	4175	4175	0
146	20230615	175100	530532280	4175	4175	4175	4175	0
147	20230615	175000	530532280	4175	4175	4175	4175	0
148	20230615	174900	530532280	4175	4175	4175	4175	0
149	20230615	174800	530532280	4175	4175	4175	4175	0
150	20230615	174700	530532280	4175	4175	4175	4175	0
151	20230615	174600	530532280	4175	4175	4175	4175	0
152	20230615	174500	530532280	4175	4175	4175	4175	3007
153	20230615	174400	530532280	4175	4175	4175	4175	0
154	20230615	174300	530532280	4175	4175	4175	4175	0
155	20230615	174200	530532280	4175	4175	4175	4175	0
156	20230615	174100	530532280	4175	4175	4175	4175	0
157	20230615	174000	530532280	4175	4175	4175	4175	0
158	20230615	173900	530532280	4175	4175	4175	4175	0
159	20230615	173800	530532280	4175	4175	4175	4175	0
160	20230615	173700	530532280	4175	4175	4175	4175	0
161	20230615	173600	530532280	4175	4175	4175	4175	0
162	20230615	173500	530532280	4175	4175	4175	4175	0
163	20230615	173400	530532280	4175	4175	4175	4175	0
164	20230615	173300	530532280	4175	4175	4175	4175	0
165	20230615	173200	530532280	4175	4175	4175	4175	0
166	20230615	173100	530532280	4175	4175	4175	4175	0
167	20230615	173000	530532280	4175	4175	4175	4175	0
168	20230615	172900	530532280	4175	4175	4175	4175	0
169	20230615	172800	530532280	4175	4175	4175	4175	0
170	20230615	172700	530532280	4175	4175	4175	4175	0
171	20230615	172600	530532280	4175	4175	4175	4175	0
172	20230615	172500	530532280	4175	4175	4175	4175	0
173	20230615	172400	530532280	4175	4175	4175	4175	0
174	20230615	172300	530532280	4175	4175	4175	4175	0
175	20230615	172200	530532280	4175	4175	4175	4175	0
176	20230615	172100	530532280	4175	4175	4175	4175	0
177	20230615	172000	530532280	4175	4175	4175	4175	0
178	20230615	171900	530532280	4175	4175	4175	4175	0
179	20230615	171800	530532280	4175	4175	4175	4175	0
180	20230615	171700	530532280	4175	4175	4175	4175	0
181	20230615	171600	530532280	4175	4175	4175	4175	0
182	20230615	171500	530532280	4175	4175	4175	4175	3007
183	20230615	171400	530532280	4175	4175	4175	4175	0
184	20230615	171300	530532280	4175	4175	4175	4175	0
185	20230615	171200	530532280	4175	4175	4175	4175	0
186	20230615	171100	530532280	4175	4175	4175	4175	0
187	20230615	171000	530532280	4175	4175	4175	4175	0
188	20230615	170900	530532280	4175	4175	4175	4175	0
189	20230615	170800	530532280	4175	4175	4175	4175	0
190	20230615	170700	530532280	4175	4175	4175	4175	0
191	20230615	170600	530532280	4175	4175	4175	4175	0
192	20230615	170500	530532280	4175	4175	4175	4175	0
193	20230615	170400	530532280	4175	4175	4175	4175	0
194	20230615	170300	530532280	4175	4175	4175	4175	0
195	20230615	170200	530532280	4175	4175	4175	4175	0
196	20230615	170100	530532280	4175	4175	4175	4175	0
197	20230615	170000	530532280	4175	4175	4175	4175	0
198	20230615	165900	530532280	4175	4175	4175	4175	0
199	20230615	165800	530532280	4175	4175	4175	4175	0
200	20230615	165700	530532280	4175	4175	4175	4175	0
201	20230615	165600	530532280	4175	4175	4175	4175	0
202	20230615	165500	530532280	4175	4175	4175	4175	0
203	20230615	165400	530532280	4175	4175	4175	4175	0
204	20230615	165300	530532280	4175	4175	4175	4175	0
205	20230615	165200	530532280	4175	4175	4175	4175	0
206	20230615	165100	530532280	4175	4175	4175	4175	0
207	20230615	165000	530532280	4175	4175	4175	4175	0
208	20230615	164900	530532280	4175	4175	4175	4175	0
209	20230615	164800	530532280	4175	4175	4175	4175	0
210	20230615	164700	530532280	4175	4175	4175	4175	0
211	20230615	164600	530532280	4175	4175	4175	4175	0
212	20230615	164500	530532280	4175	4175	4175	4175	3007
213	20230615	164400	530532280	4175	4175	4175	4175	0
214	20230615	164300	530532280	4175	4175	4175	4175	0
215	20230615	164200	530532280	4175	4175	4175	4175	0
216	20230615	164100	530532280	4175	4175	4175	4175	0
217	20230615	164000	530532280	4175	4175	4175	4175	0
218	20230615	163900	530532280	4175	4175	4175	4175	0
219	20230615	163800	530532280	4175	4175	4175	4175	0
220	20230615	163700	530532280	4175	4175	4175	4175	0
221	20230615	163600	530532280	4175	4175	4175	4175	0
222	20230615	163500	530532280	4175	4175	4175	4175	0
223	20230615	163400	530532280	4175	4175	4175	4175	0
224	20230615	163300	530532280	4175	4175	4175	4175	0
225	20230615	163200	530532280	4175	4175	4175	4175	0
226	20230615	163100	530532280	4175	4175	4175	4175	0
227	20230615	163000	530532280	4175	4175	4175	4175	0
228	20230615	162900	530532280	4175	4175	4175	4175	0
229	20230615	162800	530532280	4175	4175	4175	4175	0
230	20230615	162700	530532280	4175	4175	4175	4175	0
231	20230615	162600	530532280	4175	4175	4175	4175	0
232	20230615	162500	530532280	4175	4175	4175	4175	0
233	20230615	162400	530532280	4175	4175	4175	4175	0
234	20230615	162300	530532280	4175	4175	4175	4175	0
235	20230615	162200	530532280	4175	4175	4175	4175	0
236	20230615	162100	530532280	4175	4175	4175	4175	0
237	20230615	162000	530532280	4175	4175	4175	4175	0
238	20230615	161900	530532280	4175	4175	4175	4175	0
239	20230615	161800	530532280	4175	4175	4175	4175	0
240	20230615	161700	530532280	4175	4175	4175	4175	0
241	20230615	161600	530532280	4175	4175	4175	4175	0
242	20230615	161500	530532280	4175	4175	4175	4175	3007
243	20230615	161400	530532280	4175	4175	4175	4175	0
244	20230615	161300	530532280	4175	4175	4175	4175	0
245	20230615	161200	530532280	4175	4175	4175	4175	0
246	20230615	161100	530532280	4175	4175	4175	4175	0
247	20230615	161000	530532280	4175	4175	4175	4175	0
248	20230615	160900	530532280	4175	4175	4175	4175	0
249	20230615	160800	530532280	4175	4175	4175	4175	0
250	20230615	160700	530532280	4175	4175	4175	4175	0
251	20230615	160600	530532280	4175	4175	4175	4175	0
252	20230615	160500	530532280	4175	4175	4175	4175	0
253	20230615	160400	530532280	4175	4175	4175	4175	0
254	20230615	160300	530532280	4175	4175	4175	4175	0
255	20230615	160200	530532280	4175	4175	4175	4175	0
256	20230615	160100	530532280	4175	4175	4175	4175	0
257	20230615	160000	530532280	4175	4175	4175	4175	0
258	20230615	155900	530532280	4175	4175	4175	4175	0
259	20230615	155800	530532280	4175	4175	4175	4175	0
260	20230615	155700	530532280	4175	4175	4175	4175	0
261	20230615	155600	530532280	4175	4175	4175	4175	0
262	20230615	155500	530532280	4175	4175	4175	4175	0
263	20230615	155400	530532280	4175	4175	4175	4175	0
264	20230615	155300	530532280	4175	4175	4175	4175	0
265	20230615	155200	530532280	4175	4175	4175	4175	0
266	20230615	155100	530532280	4175	4175	4175	4175	0
267	20230615	155000	530532280	4175	4175	4175	4175	0
268	20230615	154900	530532280	4175	4175	4175	4175	0
269	20230615	154800	530532280	4175	4175	4175	4175	0
270	20230615	154700	530532280	4175	4175	4175	4175	0
271	20230615	154600	530532280	4175	4175	4175	4175	0
272	20230615	154500	530532280	4175	4175	4175	4175	3007
273	20230615	154400	530532280	4175	4175	4175	4175	0
274	20230615	154300	530532280	4175	4175	4175	4175	0
275	20230615	154200	530532280	4175	4175	4175	4175	0
276	20230615	154100	530532280	4175	4175	4175	4175	0
277	20230615	154000	530532280	4175	4175	4175	4175	0
278	20230615	153900	530532280	4175	4175	4175	4175	0
279	20230615	153800	530532280	4175	4175	4175	4175	0
280	20230615	153700	530532280	4175	4175	4175	4175	0
281	20230615	153600	530532280	4175	4175	4175	4175	0
282	20230615	153500	530532280	4175	4175	4175	4175	0
283	20230615	153400	530532280	4175	4175	4175	4175	0
284	20230615	153300	530532280	4175	4175	4175	4175	0
285	20230615	153200	530532280	4175	4175	4175	4175	0
286	20230615	153100	530532280	4175	4175	4175	4175	0
287	20230615	153000	530532280	4175	4175	4175	4175	3007
288	20230615	152900	517978055	4180	4180	4180	4180	0
289	20230615	152800	517978055	4180	4180	4180	4180	0
290	20230615	152700	517978055	4180	4180	4180	4180	0
291	20230615	152600	517978055	4180	4180	4180	4180	0
292	20230615	152500	517978055	4180	4180	4180	4180	0
293	20230615	152400	517978055	4180	4180	4180	4180	0
294	20230615	152300	517978055	4180	4180	4180	4180	0
295	20230615	152200	517978055	4180	4180	4180	4180	0
296	20230615	152100	517978055	4180	4180	4180	4180	0
297	20230615	152000	517978055	4180	4180	4180	4180	0
298	20230615	151900	517978055	4180	4180	4180	4150	7779
299	20230615	151800	485613860	4180	4180	4180	4180	119
300	20230615	151700	485116440	4180	4180	4180	4170	84
301	20230615	151600	484765560	4180	4180	4180	4180	195
302	20230615	151500	483950460	4180	4180	4180	4180	252
303	20230615	151400	482897100	4185	4175	4185	4175	233
304	20230615	151300	481924000	4175	4175	4175	4170	193
305	20230615	151200	481118230	4175	4175	4175	4170	394
306	20230615	151100	479474790	4170	4170	4175	4165	457
307	20230615	151000	477569375	4175	4170	4175	4165	546
308	20230615	150900	475293500	4175	4170	4180	4170	135
309	20230615	150800	474730240	4180	4180	4180	4180	61
310	20230615	150700	474475260	4180	4170	4180	4170	35
311	20230615	150600	474329300	4170	4160	4170	4160	19
312	20230615	150500	474250240	4170	4175	4180	4170	2005
313	20230615	150400	465885160	4175	4175	4175	4170	52
314	20230615	150300	465668070	4175	4170	4175	4160	460
315	20230615	150200	463751570	4170	4175	4175	4170	31
316	20230615	150100	463622295	4175	4175	4175	4175	61
317	20230615	150000	463367620	4175	4175	4175	4175	61
318	20230615	145900	463112945	4175	4175	4175	4175	61
319	20230615	145800	462858270	4175	4175	4175	4175	100
320	20230615	145700	462440770	4175	4165	4180	4165	92
321	20230615	145600	462056965	4160	4165	4165	4160	107
322	20230615	145500	461611695	4170	4175	4175	4170	1128
323	20230615	145400	456905760	4180	4180	4180	4180	34
324	20230615	145300	456763640	4180	4175	4180	4175	67
325	20230615	145200	456483905	4175	4180	4180	4175	446
326	20230615	145100	454619700	4175	4180	4180	4175	97
327	20230615	145000	454214515	4180	4185	4185	4180	434
328	20230615	144900	452398540	4185	4185	4185	4175	270
329	20230615	144800	451270610	4175	4175	4185	4175	920
330	20230615	144700	447427930	4180	4180	4180	4180	91
331	20230615	144600	447047550	4185	4180	4185	4175	90
332	20230615	144500	446671375	4180	4170	4180	4170	47
333	20230615	144400	446475035	4180	4180	4180	4180	231
334	20230615	144300	445509455	4180	4175	4180	4175	621
335	20230615	144200	442916625	4175	4175	4175	4175	1
336	20230615	144100	442912450	4160	4175	4175	4160	121
337	20230615	144000	442408175	4175	4170	4175	4170	103
338	20230615	143900	441978660	4170	4170	4170	4170	62
339	20230615	143800	441720120	4170	4165	4170	4150	566
340	20230615	143700	439368275	4165	4165	4165	4165	62
341	20230615	143600	439110045	4150	4150	4150	4150	0
342	20230615	143500	439110045	4150	4165	4165	4150	3012
343	20230615	143400	426608185	4165	4170	4170	4165	61
344	20230615	143300	426353965	4170	4170	4170	4170	61
345	20230615	143200	426099595	4170	4160	4170	4160	990
346	20230615	143100	421980595	4160	4150	4160	4150	156
347	20230615	143000	421332595	4145	4145	4145	4145	0
348	20230615	142900	421332595	4145	4145	4145	4145	1200
349	20230615	142800	416358595	4150	4150	4150	4150	324
350	20230615	142700	415013995	4155	4155	4155	4155	157
351	20230615	142600	414361660	4155	4155	4155	4155	30
352	20230615	142500	414237010	4160	4155	4160	4155	63
353	20230615	142400	413975095	4160	4150	4160	4150	3090
354	20230615	142300	401151175	4150	4150	4150	4150	0
355	20230615	142200	401151175	4150	4150	4150	4150	30
356	20230615	142100	401026675	4150	4150	4150	4150	5
357	20230615	142000	401005925	4150	4145	4150	4145	74
358	20230615	141900	400699170	4145	4145	4145	4145	0
359	20230615	141800	400699170	4145	4145	4145	4145	0
360	20230615	141700	400699170	4145	4145	4145	4145	0
361	20230615	141600	400699170	4145	4145	4145	4145	45
362	20230615	141500	400512645	4145	4145	4145	4145	3
363	20230615	141400	400500210	4145	4150	4150	4145	2189
364	20230615	141300	391417280	4150	4150	4150	4150	0
365	20230615	141200	391417280	4150	4150	4150	4150	0
366	20230615	141100	391417280	4150	4160	4160	4150	129
367	20230615	141000	390881090	4150	4150	4150	4150	45
368	20230615	140900	390694340	4150	4150	4150	4150	0
369	20230615	140800	390694340	4150	4150	4150	4150	437
370	20230615	140700	388880790	4150	4150	4150	4150	54
371	20230615	140600	388656690	4150	4150	4150	4150	0
372	20230615	140500	388656690	4150	4150	4150	4150	45
373	20230615	140400	388469940	4150	4150	4150	4150	0
374	20230615	140300	388469940	4150	4150	4150	4150	0
375	20230615	140200	388469940	4150	4150	4150	4150	0
376	20230615	140100	388469940	4150	4150	4150	4150	45
377	20230615	140000	388283190	4150	4155	4160	4150	701
378	20230615	135900	385367410	4150	4155	4155	4150	326
379	20230615	135800	384014380	4155	4155	4155	4155	64
380	20230615	135700	383748460	4155	4155	4155	4155	80
381	20230615	135600	383416060	4155	4155	4155	4155	10
382	20230615	135500	383374510	4150	4150	4150	4150	0
383	20230615	135400	383374510	4150	4150	4150	4150	10
384	20230615	135300	383333010	4160	4160	4160	4160	226
385	20230615	135200	382392850	4160	4160	4160	4160	1033
386	20230615	135100	378095570	4160	4160	4160	4160	51
387	20230615	135000	377883410	4165	4165	4165	4165	990
388	20230615	134900	373760060	4165	4165	4165	4165	0
389	20230615	134800	373760060	4165	4165	4165	4165	66
390	20230615	134700	373485170	4160	4160	4160	4160	147
391	20230615	134600	372873650	4160	4160	4160	4160	1
392	20230615	134500	372869490	4160	4150	4160	4150	129
393	20230615	134400	372333300	4160	4160	4160	4160	0
394	20230615	134300	372333300	4160	4160	4160	4160	0
395	20230615	134200	372333300	4160	4150	4160	4150	10
396	20230615	134100	372291790	4160	4160	4160	4160	2
397	20230615	134000	372283470	4160	4160	4160	4160	1
398	20230615	133900	372279310	4150	4160	4160	4150	48
399	20230615	133800	372080080	4160	4160	4160	4160	0
400	20230615	133700	372080080	4160	4160	4160	4160	1
401	20230615	133600	372075920	4155	4155	4155	4155	101
402	20230615	133500	371656265	4150	4155	4155	4150	45
403	20230615	133400	371469490	4155	4150	4155	4150	457
404	20230615	133300	369572930	4155	4160	4160	4150	89
405	20230615	133200	369203470	4160	4155	4160	4155	8
406	20230615	133100	369170215	4155	4155	4155	4150	2057
407	20230615	133000	360623765	4160	4160	4160	4155	165
408	20230615	132900	359937470	4160	4160	4160	4155	35
409	20230615	132800	359792035	4155	4155	4160	4150	135
410	20230615	132700	359231355	4155	4150	4155	4150	293
411	20230615	132600	358015395	4155	4150	4155	4150	6
412	20230615	132500	357990470	4155	4155	4155	4155	39
413	20230615	132400	357828425	4155	4155	4155	4155	0
414	20230615	132300	357828425	4155	4155	4155	4155	52
415	20230615	132200	357612365	4155	4155	4155	4155	9
416	20230615	132100	357574970	4155	4155	4155	4155	143
417	20230615	132000	356980805	4155	4170	4170	4155	95
418	20230615	131900	356586050	4175	4175	4175	4175	0
419	20230615	131800	356586050	4175	4175	4175	4175	0
420	20230615	131700	356586050	4175	4175	4175	4175	0
421	20230615	131600	356586050	4175	4175	4175	4175	0
422	20230615	131500	356586050	4175	4175	4175	4175	4
423	20230615	131400	356569350	4175	4175	4175	4175	4
424	20230615	131300	356552650	4175	4175	4175	4175	0
425	20230615	131200	356552650	4175	4170	4175	4150	983
426	20230615	131100	352463475	4165	4155	4165	4155	331
427	20230615	131000	351085310	4160	4160	4160	4160	0
428	20230615	130900	351085310	4160	4160	4160	4160	2
429	20230615	130800	351076990	4160	4160	4160	4160	0
430	20230615	130700	351076990	4160	4160	4160	4160	0
431	20230615	130600	351076990	4160	4160	4160	4160	45
432	20230615	130500	350889790	4165	4165	4165	4165	4
433	20230615	130400	350873130	4165	4165	4165	4165	1
434	20230615	130300	350868965	4155	4160	4160	4155	110
435	20230615	130200	350411370	4160	4160	4160	4160	8
436	20230615	130100	350378090	4165	4170	4170	4160	33
437	20230615	130000	350240605	4170	4170	4170	4170	7
438	20230615	125900	350211415	4160	4160	4160	4160	100
439	20230615	125800	349795415	4160	4160	4160	4160	73
440	20230615	125700	349491735	4170	4160	4170	4160	22
441	20230615	125600	349400115	4170	4170	4170	4170	4
442	20230615	125500	349383435	4170	4170	4170	4170	0
443	20230615	125400	349383435	4170	4170	4170	4170	11
444	20230615	125300	349337565	4170	4170	4170	4150	55
445	20230615	125200	349109135	4160	4170	4170	4160	7
446	20230615	125100	349079965	4170	4160	4170	4160	41
447	20230615	125000	348909215	4165	4160	4165	4160	92
448	20230615	124900	348526485	4160	4160	4160	4150	469
449	20230615	124800	346575895	4160	4155	4160	4155	55
450	20230615	124700	346347195	4155	4150	4160	4150	66
451	20230615	124600	346073185	4150	4150	4150	4150	68
452	20230615	124500	345790985	4150	4150	4150	4150	10
453	20230615	124400	345749485	4140	4165	4165	4135	4196
454	20230615	124300	328373825	4165	4165	4165	4165	1
455	20230615	124200	328369660	4165	4165	4165	4165	100
456	20230615	124100	327953160	4165	4165	4165	4165	6
457	20230615	124000	327928170	4160	4160	4160	4160	0
458	20230615	123900	327928170	4160	4160	4160	4160	0
459	20230615	123800	327928170	4160	4160	4160	4160	1
460	20230615	123700	327924010	4160	4165	4170	4160	351
461	20230615	123600	326462535	4170	4170	4170	4165	1982
462	20230615	123500	318207425	4165	4165	4165	4165	222
463	20230615	123400	317282795	4165	4165	4165	4165	2
464	20230615	123300	317274465	4165	4165	4165	4165	878
465	20230615	123200	313617595	4165	4165	4165	4165	0
466	20230615	123100	313617595	4165	4165	4165	4165	0
467	20230615	123000	313617595	4165	4165	4165	4165	7
468	20230615	122900	313588440	4145	4145	4145	4145	100
469	20230615	122800	313173940	4165	4145	4165	4145	3
470	20230615	122700	313161485	4145	4145	4145	4145	1
471	20230615	122600	313157340	4145	4145	4145	4145	0
472	20230615	122500	313157340	4145	4145	4145	4145	10
473	20230615	122400	313115890	4165	4150	4165	4150	50
474	20230615	122300	312907940	4145	4145	4145	4145	0
475	20230615	122200	312907940	4145	4150	4150	4145	81
476	20230615	122100	312572190	4145	4145	4145	4145	1649
477	20230615	122000	305737085	4145	4150	4150	4145	1077
478	20230615	121900	301272810	4145	4160	4160	4145	1723
479	20230615	121800	294120710	4160	4160	4160	4160	29
480	20230615	121700	294000070	4160	4160	4160	4160	50
481	20230615	121600	293792070	4150	4150	4150	4150	255
482	20230615	121500	292733820	4150	4150	4150	4150	0
483	20230615	121400	292733820	4150	4150	4150	4150	0
484	20230615	121300	292733820	4150	4150	4150	4150	0
485	20230615	121200	292733820	4150	4150	4150	4150	45
486	20230615	121100	292547070	4160	4160	4160	4160	90
487	20230615	121000	292172670	4160	4160	4160	4160	115
488	20230615	120900	291694270	4160	4155	4160	4155	502
489	20230615	120800	289605960	4150	4150	4150	4150	10
490	20230615	120700	289564460	4150	4150	4150	4150	34
491	20230615	120600	289423360	4140	4145	4145	4140	951
492	20230615	120500	285483965	4145	4150	4150	4145	1000
493	20230615	120400	281337735	4155	4155	4155	4155	76
494	20230615	120300	281021955	4150	4160	4160	4150	2054
495	20230615	120200	272491565	4160	4160	4160	4160	44
496	20230615	120100	272308525	4155	4160	4160	4155	346
497	20230615	120000	270869390	4160	4160	4160	4160	54
498	20230615	115900	270644750	4160	4160	4160	4160	0
499	20230615	115800	270644750	4160	4160	4160	4160	100
500	20230615	115700	270228750	4160	4155	4160	4155	46
501	20230615	115600	270037615	4155	4155	4155	4155	27
502	20230615	115500	269925430	4160	4165	4165	4160	471
503	20230615	115400	267963820	4160	4160	4160	4160	179
504	20230615	115300	267219180	4150	4150	4150	4150	0
505	20230615	115200	267219180	4150	4150	4150	4150	0
506	20230615	115100	267219180	4150	4150	4150	4150	0
507	20230615	115000	267219180	4150	4150	4150	4150	45
508	20230615	114900	267032430	4150	4150	4150	4150	0
509	20230615	114800	267032430	4150	4150	4150	4150	41
510	20230615	114700	266862280	4150	4150	4150	4150	0
511	20230615	114600	266862280	4150	4150	4150	4150	45
512	20230615	114500	266675530	4160	4160	4160	4160	373
513	20230615	114400	265123850	4160	4160	4160	4160	127
514	20230615	114300	264595530	4150	4150	4150	4150	80
515	20230615	114200	264263530	4160	4160	4160	4160	0
516	20230615	114100	264263530	4160	4160	4160	4160	115
517	20230615	114000	263785130	4160	4160	4160	4160	50
518	20230615	113900	263577130	4160	4150	4160	4150	2
519	20230615	113800	263568820	4150	4150	4150	4150	74
520	20230615	113700	263261720	4165	4165	4165	4165	0
521	20230615	113600	263261720	4165	4165	4165	4165	4
522	20230615	113500	263245060	4165	4165	4165	4165	0
523	20230615	113400	263245060	4165	4145	4165	4145	2
524	20230615	113300	263236750	4165	4165	4165	4165	0
525	20230615	113200	263236750	4165	4165	4165	4165	0
526	20230615	113100	263236750	4165	4160	4165	4160	131
527	20230615	113000	262691785	4160	4160	4160	4160	0
528	20230615	112900	262691785	4160	4160	4160	4160	1
529	20230615	112800	262687625	4160	4155	4160	4155	4
530	20230615	112700	262670990	4155	4155	4155	4155	550
531	20230615	112600	260385740	4155	4150	4155	4150	212
532	20230615	112500	259504935	4150	4150	4150	4150	0
533	20230615	112400	259504935	4150	4150	4150	4145	28
534	20230615	112300	259388860	4145	4145	4145	4145	47
535	20230615	112200	259194045	4145	4145	4145	4135	67
536	20230615	112100	258916960	4135	4135	4135	4135	20
537	20230615	112000	258834260	4145	4145	4145	4145	4
538	20230615	111900	258817680	4145	4145	4145	4130	94
539	20230615	111800	258429415	4130	4140	4140	4130	2973
540	20230615	111700	246147230	4145	4140	4145	4140	230
541	20230615	111600	245195015	4140	4140	4140	4135	246
542	20230615	111500	244177290	4140	4140	4140	4140	0
543	20230615	111400	244177290	4140	4140	4140	4140	4
544	20230615	111300	244160730	4135	4140	4140	4135	166
545	20230615	111200	243474115	4140	4135	4140	4125	914
546	20230615	111100	239698065	4135	4135	4135	4135	365
547	20230615	111000	238188790	4135	4135	4135	4135	0
548	20230615	110900	238188790	4135	4140	4140	4135	749
549	20230615	110800	235087935	4140	4140	4140	4140	60
550	20230615	110700	234839535	4155	4155	4155	4155	1
551	20230615	110600	234835380	4140	4150	4160	4140	444
552	20230615	110500	232997090	4150	4155	4160	4150	1193
553	20230615	110400	228045020	4160	4150	4160	4150	153
554	20230615	110300	227408940	4150	4140	4150	4140	4
555	20230615	110200	227392350	4150	4150	4150	4140	1548
556	20230615	110100	220968240	4150	4150	4150	4145	1620
557	20230615	110000	214246475	4155	4160	4160	4155	22
558	20230615	105900	214155005	4165	4165	4165	4165	1
559	20230615	105800	214150840	4170	4170	4170	4170	1
560	20230615	105700	214146670	4170	4165	4170	4165	2
561	20230615	105600	214138335	4170	4170	4170	4150	4628
562	20230615	105500	194927840	4155	4170	4170	4155	54
563	20230615	105400	194703410	4170	4160	4170	4155	1733
564	20230615	105300	187499030	4180	4170	4180	4170	21
565	20230615	105200	187411450	4180	4170	4180	4170	46
566	20230615	105100	187219620	4170	4165	4170	4165	105
567	20230615	105000	186782195	4165	4175	4190	4165	5046
568	20230615	104900	165730035	4180	4190	4190	4180	6
569	20230615	104800	165704945	4180	4190	4195	4180	57
570	20230615	104700	165466585	4195	4195	4195	4180	619
571	20230615	104600	162879090	4195	4185	4195	4180	611
572	20230615	104500	160323560	4185	4185	4185	4185	0
573	20230615	104400	160323560	4185	4185	4185	4185	18
574	20230615	104300	160248230	4185	4185	4185	4185	100
575	20230615	104200	159829730	4185	4190	4190	4185	1285
576	20230615	104100	154451020	4190	4190	4190	4190	0
577	20230615	104000	154451020	4190	4190	4190	4190	1
578	20230615	103900	154446830	4185	4185	4185	4185	0
579	20230615	103800	154446830	4185	4190	4190	4185	2302
580	20230615	103700	144806950	4195	4195	4195	4195	1
581	20230615	103600	144802755	4190	4190	4190	4190	212
582	20230615	103500	143914475	4190	4200	4200	4190	4
583	20230615	103400	143897685	4200	4200	4200	4200	10
584	20230615	103300	143855685	4205	4205	4205	4205	10
585	20230615	103200	143813635	4205	4195	4205	4195	59
586	20230615	103100	143566030	4195	4195	4195	4195	1
587	20230615	103000	143561835	4210	4210	4210	4210	21
588	20230615	102900	143473425	4210	4210	4210	4210	0
589	20230615	102800	143473425	4210	4190	4210	4185	257
590	20230615	102700	142396665	4190	4210	4210	4190	1101
591	20230615	102600	137782455	4195	4195	4195	4195	1204
592	20230615	102500	132731675	4195	4195	4195	4195	531
593	20230615	102400	130504130	4210	4210	4210	4210	0
594	20230615	102300	130504130	4210	4210	4210	4210	20
595	20230615	102200	130419930	4210	4200	4210	4195	72
596	20230615	102100	130117535	4200	4210	4210	4200	1671
597	20230615	102000	123099295	4210	4210	4210	4210	101
598	20230615	101900	122674085	4210	4210	4210	4210	1
599	20230615	101800	122669875	4205	4210	4210	4205	1186
600	20230615	101700	117681840	4210	4205	4210	4205	212
601	20230615	101600	116790320	4210	4230	4230	4210	2717
602	20230615	101500	105344250	4230	4225	4230	4220	1015
603	20230615	101400	101060805	4230	4230	4230	4230	30
604	20230615	101300	100933905	4230	4230	4230	4230	0
605	20230615	101200	100933905	4230	4230	4230	4230	4
606	20230615	101100	100916985	4230	4230	4230	4230	27
607	20230615	101000	100802775	4230	4230	4230	4230	1
608	20230615	100900	100798545	4220	4220	4220	4220	0
609	20230615	100800	100798545	4220	4220	4220	4220	26
610	20230615	100700	100688825	4230	4230	4230	4230	0
611	20230615	100600	100688825	4230	4230	4230	4230	0
612	20230615	100500	100688825	4230	4230	4235	4225	407
613	20230615	100400	98967310	4230	4230	4230	4230	1
614	20230615	100300	98963080	4225	4225	4225	4225	0
615	20230615	100200	98963080	4225	4230	4230	4225	702
616	20230615	100100	95996240	4235	4235	4235	4235	466
617	20230615	100000	94022730	4235	4235	4235	4235	100
618	20230615	095900	93599230	4235	4235	4235	4235	9
619	20230615	095800	93561115	4235	4235	4235	4235	0
620	20230615	095700	93561115	4235	4230	4235	4230	631
621	20230615	095600	90891980	4235	4235	4235	4235	102
622	20230615	095500	90460010	4235	4235	4235	4235	252
623	20230615	095400	89392790	4235	4235	4235	4235	0
624	20230615	095300	89392790	4235	4235	4235	4235	23
625	20230615	095200	89295385	4235	4235	4235	4235	0
626	20230615	095100	89295385	4235	4230	4235	4230	981
627	20230615	095000	85145700	4230	4230	4230	4230	21
628	20230615	094900	85056870	4230	4230	4230	4230	9
629	20230615	094800	85018800	4230	4230	4230	4230	899
630	20230615	094700	81216030	4235	4230	4235	4230	411
631	20230615	094600	79477495	4230	4230	4230	4230	200
632	20230615	094500	78631495	4230	4230	4230	4230	35
633	20230615	094400	78483445	4220	4230	4230	4220	1006
634	20230615	094300	74237925	4230	4230	4230	4225	1065
635	20230615	094200	69738230	4230	4230	4230	4230	4
636	20230615	094100	69721310	4230	4230	4230	4230	100
637	20230615	094000	69298310	4230	4230	4230	4230	5
638	20230615	093900	69277160	4235	4235	4235	4235	30
639	20230615	093800	69150110	4240	4240	4240	4240	1
640	20230615	093700	69145870	4235	4235	4235	4235	52
641	20230615	093600	68925650	4240	4225	4240	4225	257
642	20230615	093500	67839585	4225	4225	4225	4225	4
643	20230615	093400	67822685	4225	4225	4225	4225	5
644	20230615	093300	67801560	4215	4215	4215	4215	0
645	20230615	093200	67801560	4215	4230	4230	4215	1730
646	20230615	093100	60505340	4230	4225	4230	4225	51
647	20230615	093000	60289860	4230	4230	4230	4225	105
648	20230615	092900	59846210	4230	4225	4230	4225	18
649	20230615	092800	59770155	4230	4230	4230	4230	450
650	20230615	092700	57866655	4240	4240	4240	4240	0
651	20230615	092600	57866655	4240	4240	4240	4240	4
652	20230615	092500	57849695	4240	4240	4240	4240	10
653	20230615	092400	57807295	4230	4230	4230	4230	670
654	20230615	092300	54973195	4230	4230	4230	4230	30
655	20230615	092200	54846295	4230	4240	4240	4230	854
656	20230615	092100	51233835	4240	4230	4240	4230	501
657	20230615	092000	49114595	4230	4230	4230	4230	0
658	20230615	091900	49114595	4230	4240	4240	4230	240
659	20230615	091800	48098245	4230	4230	4230	4230	155
660	20230615	091700	47442595	4230	4230	4230	4230	455
661	20230615	091600	45517945	4240	4240	4240	4240	30
662	20230615	091500	45390745	4240	4240	4240	4240	406
663	20230615	091400	43669305	4240	4235	4240	4235	25
664	20230615	091300	43563405	4230	4230	4230	4230	0
665	20230615	091200	43563405	4230	4230	4230	4230	0
666	20230615	091100	43563405	4230	4230	4230	4230	586
667	20230615	091000	41084625	4230	4220	4230	4220	1490
668	20230615	090900	34794245	4210	4210	4210	4210	100
669	20230615	090800	34373245	4210	4210	4210	4200	528
670	20230615	090700	32155185	4210	4220	4220	4210	2272
671	20230615	090600	22576885	4230	4230	4230	4230	71
672	20230615	090500	22276555	4220	4220	4220	4220	246
673	20230615	090400	21238435	4220	4230	4230	4220	985
674	20230615	090300	17081235	4230	4195	4230	4195	22
675	20230615	090200	16988910	4230	4200	4230	4195	1202
676	20230615	090100	11935720	4200	4235	4235	4200	125
677	20230615	090000	11408725	4235	4195	4235	4195	2717