KissMeData/068400/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201500	364254490	9700	9700	9700	9700	3045
3	20230616	201400	364254490	9700	9700	9700	9700	0
4	20230616	201300	364254490	9700	9700	9700	9700	0
5	20230616	201200	364254490	9700	9700	9700	9700	0
6	20230616	201100	364254490	9700	9700	9700	9700	0
7	20230616	201000	364254490	9700	9700	9700	9700	0
8	20230616	200900	364254490	9700	9700	9700	9700	0
9	20230616	200800	364254490	9700	9700	9700	9700	0
10	20230616	200700	364254490	9700	9700	9700	9700	0
11	20230616	200600	364254490	9700	9700	9700	9700	0
12	20230616	200500	364254490	9700	9700	9700	9700	0
13	20230616	200400	364254490	9700	9700	9700	9700	0
14	20230616	200300	364254490	9700	9700	9700	9700	0
15	20230616	200200	364254490	9700	9700	9700	9700	0
16	20230616	200100	364254490	9700	9700	9700	9700	0
17	20230616	200000	364254490	9700	9700	9700	9700	0
18	20230616	195900	364254490	9700	9700	9700	9700	0
19	20230616	195800	364254490	9700	9700	9700	9700	0
20	20230616	195700	364254490	9700	9700	9700	9700	0
21	20230616	195600	364254490	9700	9700	9700	9700	0
22	20230616	195500	364254490	9700	9700	9700	9700	0
23	20230616	195400	364254490	9700	9700	9700	9700	0
24	20230616	195300	364254490	9700	9700	9700	9700	0
25	20230616	195200	364254490	9700	9700	9700	9700	0
26	20230616	195100	364254490	9700	9700	9700	9700	0
27	20230616	195000	364254490	9700	9700	9700	9700	0
28	20230616	194900	364254490	9700	9700	9700	9700	0
29	20230616	194800	364254490	9700	9700	9700	9700	0
30	20230616	194700	364254490	9700	9700	9700	9700	0
31	20230616	194600	364254490	9700	9700	9700	9700	0
32	20230616	194500	364254490	9700	9700	9700	9700	3045
33	20230616	194400	364254490	9700	9700	9700	9700	0
34	20230616	194300	364254490	9700	9700	9700	9700	0
35	20230616	194200	364254490	9700	9700	9700	9700	0
36	20230616	194100	364254490	9700	9700	9700	9700	0
37	20230616	194000	364254490	9700	9700	9700	9700	0
38	20230616	193900	364254490	9700	9700	9700	9700	0
39	20230616	193800	364254490	9700	9700	9700	9700	0
40	20230616	193700	364254490	9700	9700	9700	9700	0
41	20230616	193600	364254490	9700	9700	9700	9700	0
42	20230616	193500	364254490	9700	9700	9700	9700	0
43	20230616	193400	364254490	9700	9700	9700	9700	0
44	20230616	193300	364254490	9700	9700	9700	9700	0
45	20230616	193200	364254490	9700	9700	9700	9700	0
46	20230616	193100	364254490	9700	9700	9700	9700	0
47	20230616	193000	364254490	9700	9700	9700	9700	0
48	20230616	192900	364254490	9700	9700	9700	9700	0
49	20230616	192800	364254490	9700	9700	9700	9700	0
50	20230616	192700	364254490	9700	9700	9700	9700	0
51	20230616	192600	364254490	9700	9700	9700	9700	0
52	20230616	192500	364254490	9700	9700	9700	9700	0
53	20230616	192400	364254490	9700	9700	9700	9700	0
54	20230616	192300	364254490	9700	9700	9700	9700	0
55	20230616	192200	364254490	9700	9700	9700	9700	0
56	20230616	192100	364254490	9700	9700	9700	9700	0
57	20230616	192000	364254490	9700	9700	9700	9700	0
58	20230616	191900	364254490	9700	9700	9700	9700	0
59	20230616	191800	364254490	9700	9700	9700	9700	0
60	20230616	191700	364254490	9700	9700	9700	9700	0
61	20230616	191600	364254490	9700	9700	9700	9700	0
62	20230616	191500	364254490	9700	9700	9700	9700	3045
63	20230616	191400	364254490	9700	9700	9700	9700	0
64	20230616	191300	364254490	9700	9700	9700	9700	0
65	20230616	191200	364254490	9700	9700	9700	9700	0
66	20230616	191100	364254490	9700	9700	9700	9700	0
67	20230616	191000	364254490	9700	9700	9700	9700	0
68	20230616	190900	364254490	9700	9700	9700	9700	0
69	20230616	190800	364254490	9700	9700	9700	9700	0
70	20230616	190700	364254490	9700	9700	9700	9700	0
71	20230616	190600	364254490	9700	9700	9700	9700	0
72	20230616	190500	364254490	9700	9700	9700	9700	0
73	20230616	190400	364254490	9700	9700	9700	9700	0
74	20230616	190300	364254490	9700	9700	9700	9700	0
75	20230616	190200	364254490	9700	9700	9700	9700	0
76	20230616	190100	364254490	9700	9700	9700	9700	0
77	20230616	190000	364254490	9700	9700	9700	9700	0
78	20230616	185900	364254490	9700	9700	9700	9700	0
79	20230616	185800	364254490	9700	9700	9700	9700	0
80	20230616	185700	364254490	9700	9700	9700	9700	0
81	20230616	185600	364254490	9700	9700	9700	9700	0
82	20230616	185500	364254490	9700	9700	9700	9700	0
83	20230616	185400	364254490	9700	9700	9700	9700	0
84	20230616	185300	364254490	9700	9700	9700	9700	0
85	20230616	185200	364254490	9700	9700	9700	9700	0
86	20230616	185100	364254490	9700	9700	9700	9700	0
87	20230616	185000	364254490	9700	9700	9700	9700	0
88	20230616	184900	364254490	9700	9700	9700	9700	0
89	20230616	184800	364254490	9700	9700	9700	9700	0
90	20230616	184700	364254490	9700	9700	9700	9700	0
91	20230616	184600	364254490	9700	9700	9700	9700	0
92	20230616	184500	364254490	9700	9700	9700	9700	3045
93	20230616	184400	364254490	9700	9700	9700	9700	0
94	20230616	184300	364254490	9700	9700	9700	9700	0
95	20230616	184200	364254490	9700	9700	9700	9700	0
96	20230616	184100	364254490	9700	9700	9700	9700	0
97	20230616	184000	364254490	9700	9700	9700	9700	0
98	20230616	183900	364254490	9700	9700	9700	9700	0
99	20230616	183800	364254490	9700	9700	9700	9700	0
100	20230616	183700	364254490	9700	9700	9700	9700	0
101	20230616	183600	364254490	9700	9700	9700	9700	0
102	20230616	183500	364254490	9700	9700	9700	9700	0
103	20230616	183400	364254490	9700	9700	9700	9700	0
104	20230616	183300	364254490	9700	9700	9700	9700	0
105	20230616	183200	364254490	9700	9700	9700	9700	0
106	20230616	183100	364254490	9700	9700	9700	9700	0
107	20230616	183000	364254490	9700	9700	9700	9700	0
108	20230616	182900	364254490	9700	9700	9700	9700	0
109	20230616	182800	364254490	9700	9700	9700	9700	0
110	20230616	182700	364254490	9700	9700	9700	9700	0
111	20230616	182600	364254490	9700	9700	9700	9700	0
112	20230616	182500	364254490	9700	9700	9700	9700	0
113	20230616	182400	364254490	9700	9700	9700	9700	0
114	20230616	182300	364254490	9700	9700	9700	9700	0
115	20230616	182200	364254490	9700	9700	9700	9700	0
116	20230616	182100	364254490	9700	9700	9700	9700	0
117	20230616	182000	364254490	9700	9700	9700	9700	0
118	20230616	181900	364254490	9700	9700	9700	9700	0
119	20230616	181800	364254490	9700	9700	9700	9700	0
120	20230616	181700	364254490	9700	9700	9700	9700	0
121	20230616	181600	364254490	9700	9700	9700	9700	0
122	20230616	181500	364254490	9700	9700	9700	9700	3045
123	20230616	181400	364254490	9700	9700	9700	9700	0
124	20230616	181300	364254490	9700	9700	9700	9700	0
125	20230616	181200	364254490	9700	9700	9700	9700	0
126	20230616	181100	364254490	9700	9700	9700	9700	0
127	20230616	181000	364254490	9700	9700	9700	9700	0
128	20230616	180900	364254490	9700	9700	9700	9700	0
129	20230616	180800	364254490	9700	9700	9700	9700	0
130	20230616	180700	364254490	9700	9700	9700	9700	0
131	20230616	180600	364254490	9700	9700	9700	9700	0
132	20230616	180500	364254490	9700	9700	9700	9700	0
133	20230616	180400	364254490	9700	9700	9700	9700	0
134	20230616	180300	364254490	9700	9700	9700	9700	0
135	20230616	180200	364254490	9700	9700	9700	9700	0
136	20230616	180100	364254490	9700	9700	9700	9700	0
137	20230616	180000	364254490	9700	9700	9700	9700	0
138	20230616	175900	364254490	9700	9700	9700	9700	0
139	20230616	175800	364254490	9700	9700	9700	9700	0
140	20230616	175700	364254490	9700	9700	9700	9700	0
141	20230616	175600	364254490	9700	9700	9700	9700	0
142	20230616	175500	364254490	9700	9700	9700	9700	0
143	20230616	175400	364254490	9700	9700	9700	9700	0
144	20230616	175300	364254490	9700	9700	9700	9700	0
145	20230616	175200	364254490	9700	9700	9700	9700	0
146	20230616	175100	364254490	9700	9700	9700	9700	0
147	20230616	175000	364254490	9700	9700	9700	9700	0
148	20230616	174900	364254490	9700	9700	9700	9700	0
149	20230616	174800	364254490	9700	9700	9700	9700	0
150	20230616	174700	364254490	9700	9700	9700	9700	0
151	20230616	174600	364254490	9700	9700	9700	9700	0
152	20230616	174500	364254490	9700	9700	9700	9700	3045
153	20230616	174400	364254490	9700	9700	9700	9700	0
154	20230616	174300	364254490	9700	9700	9700	9700	0
155	20230616	174200	364254490	9700	9700	9700	9700	0
156	20230616	174100	364254490	9700	9700	9700	9700	0
157	20230616	174000	364254490	9700	9700	9700	9700	0
158	20230616	173900	364254490	9700	9700	9700	9700	0
159	20230616	173800	364254490	9700	9700	9700	9700	0
160	20230616	173700	364254490	9700	9700	9700	9700	0
161	20230616	173600	364254490	9700	9700	9700	9700	0
162	20230616	173500	364254490	9700	9700	9700	9700	0
163	20230616	173400	364254490	9700	9700	9700	9700	0
164	20230616	173300	364254490	9700	9700	9700	9700	0
165	20230616	173200	364254490	9700	9700	9700	9700	0
166	20230616	173100	364254490	9700	9700	9700	9700	0
167	20230616	173000	364254490	9700	9700	9700	9700	0
168	20230616	172900	364254490	9700	9700	9700	9700	0
169	20230616	172800	364254490	9700	9700	9700	9700	0
170	20230616	172700	364254490	9700	9700	9700	9700	0
171	20230616	172600	364254490	9700	9700	9700	9700	0
172	20230616	172500	364254490	9700	9700	9700	9700	0
173	20230616	172400	364254490	9700	9700	9700	9700	0
174	20230616	172300	364254490	9700	9700	9700	9700	0
175	20230616	172200	364254490	9700	9700	9700	9700	0
176	20230616	172100	364254490	9700	9700	9700	9700	0
177	20230616	172000	364254490	9700	9700	9700	9700	0
178	20230616	171900	364254490	9700	9700	9700	9700	0
179	20230616	171800	364254490	9700	9700	9700	9700	0
180	20230616	171700	364254490	9700	9700	9700	9700	0
181	20230616	171600	364254490	9700	9700	9700	9700	0
182	20230616	171500	364254490	9700	9700	9700	9700	3045
183	20230616	171400	364254490	9700	9700	9700	9700	0
184	20230616	171300	364254490	9700	9700	9700	9700	0
185	20230616	171200	364254490	9700	9700	9700	9700	0
186	20230616	171100	364254490	9700	9700	9700	9700	0
187	20230616	171000	364254490	9700	9700	9700	9700	0
188	20230616	170900	364254490	9700	9700	9700	9700	0
189	20230616	170800	364254490	9700	9700	9700	9700	0
190	20230616	170700	364254490	9700	9700	9700	9700	0
191	20230616	170600	364254490	9700	9700	9700	9700	0
192	20230616	170500	364254490	9700	9700	9700	9700	0
193	20230616	170400	364254490	9700	9700	9700	9700	0
194	20230616	170300	364254490	9700	9700	9700	9700	0
195	20230616	170200	364254490	9700	9700	9700	9700	0
196	20230616	170100	364254490	9700	9700	9700	9700	0
197	20230616	170000	364254490	9700	9700	9700	9700	0
198	20230616	165900	364254490	9700	9700	9700	9700	0
199	20230616	165800	364254490	9700	9700	9700	9700	0
200	20230616	165700	364254490	9700	9700	9700	9700	0
201	20230616	165600	364254490	9700	9700	9700	9700	0
202	20230616	165500	364254490	9700	9700	9700	9700	0
203	20230616	165400	364254490	9700	9700	9700	9700	0
204	20230616	165300	364254490	9700	9700	9700	9700	0
205	20230616	165200	364254490	9700	9700	9700	9700	0
206	20230616	165100	364254490	9700	9700	9700	9700	0
207	20230616	165000	364254490	9700	9700	9700	9700	0
208	20230616	164900	364254490	9700	9700	9700	9700	0
209	20230616	164800	364254490	9700	9700	9700	9700	0
210	20230616	164700	364254490	9700	9700	9700	9700	0
211	20230616	164600	364254490	9700	9700	9700	9700	0
212	20230616	164500	364254490	9700	9700	9700	9700	3045
213	20230616	164400	364254490	9700	9700	9700	9700	0
214	20230616	164300	364254490	9700	9700	9700	9700	0
215	20230616	164200	364254490	9700	9700	9700	9700	0
216	20230616	164100	364254490	9700	9700	9700	9700	0
217	20230616	164000	364254490	9700	9700	9700	9700	0
218	20230616	163900	364254490	9700	9700	9700	9700	0
219	20230616	163800	364254490	9700	9700	9700	9700	0
220	20230616	163700	364254490	9700	9700	9700	9700	0
221	20230616	163600	364254490	9700	9700	9700	9700	0
222	20230616	163500	364254490	9700	9700	9700	9700	0
223	20230616	163400	364254490	9700	9700	9700	9700	0
224	20230616	163300	364254490	9700	9700	9700	9700	0
225	20230616	163200	364254490	9700	9700	9700	9700	0
226	20230616	163100	364254490	9700	9700	9700	9700	0
227	20230616	163000	364254490	9700	9700	9700	9700	0
228	20230616	162900	364254490	9700	9700	9700	9700	0
229	20230616	162800	364254490	9700	9700	9700	9700	0
230	20230616	162700	364254490	9700	9700	9700	9700	0
231	20230616	162600	364254490	9700	9700	9700	9700	0
232	20230616	162500	364254490	9700	9700	9700	9700	0
233	20230616	162400	364254490	9700	9700	9700	9700	0
234	20230616	162300	364254490	9700	9700	9700	9700	0
235	20230616	162200	364254490	9700	9700	9700	9700	0
236	20230616	162100	364254490	9700	9700	9700	9700	0
237	20230616	162000	364254490	9700	9700	9700	9700	0
238	20230616	161900	364254490	9700	9700	9700	9700	0
239	20230616	161800	364254490	9700	9700	9700	9700	0
240	20230616	161700	364254490	9700	9700	9700	9700	0
241	20230616	161600	364254490	9700	9700	9700	9700	0
242	20230616	161500	364254490	9700	9700	9700	9700	3045
243	20230616	161400	364254490	9700	9700	9700	9700	0
244	20230616	161300	364254490	9700	9700	9700	9700	0
245	20230616	161200	364254490	9700	9700	9700	9700	0
246	20230616	161100	364254490	9700	9700	9700	9700	0
247	20230616	161000	364254490	9700	9700	9700	9700	0
248	20230616	160900	364254490	9700	9700	9700	9700	0
249	20230616	160800	364254490	9700	9700	9700	9700	0
250	20230616	160700	364254490	9700	9700	9700	9700	0
251	20230616	160600	364254490	9700	9700	9700	9700	0
252	20230616	160500	364254490	9700	9700	9700	9700	0
253	20230616	160400	364254490	9700	9700	9700	9700	0
254	20230616	160300	364254490	9700	9700	9700	9700	0
255	20230616	160200	364254490	9700	9700	9700	9700	0
256	20230616	160100	364254490	9700	9700	9700	9700	0
257	20230616	160000	364254490	9700	9700	9700	9700	0
258	20230616	155900	364254490	9700	9700	9700	9700	0
259	20230616	155800	364254490	9700	9700	9700	9700	0
260	20230616	155700	364254490	9700	9700	9700	9700	0
261	20230616	155600	364254490	9700	9700	9700	9700	0
262	20230616	155500	364254490	9700	9700	9700	9700	0
263	20230616	155400	364254490	9700	9700	9700	9700	0
264	20230616	155300	364254490	9700	9700	9700	9700	0
265	20230616	155200	364254490	9700	9700	9700	9700	0
266	20230616	155100	364254490	9700	9700	9700	9700	0
267	20230616	155000	364254490	9700	9700	9700	9700	0
268	20230616	154900	364254490	9700	9700	9700	9700	0
269	20230616	154800	364254490	9700	9700	9700	9700	0
270	20230616	154700	364254490	9700	9700	9700	9700	0
271	20230616	154600	364254490	9700	9700	9700	9700	0
272	20230616	154500	364254490	9700	9700	9700	9700	3045
273	20230616	154400	364254490	9700	9700	9700	9700	0
274	20230616	154300	364254490	9700	9700	9700	9700	0
275	20230616	154200	364254490	9700	9700	9700	9700	0
276	20230616	154100	364254490	9700	9700	9700	9700	0
277	20230616	154000	364254490	9700	9700	9700	9700	0
278	20230616	153900	364254490	9700	9700	9700	9700	0
279	20230616	153800	364254490	9700	9700	9700	9700	0
280	20230616	153700	364254490	9700	9700	9700	9700	0
281	20230616	153600	364254490	9700	9700	9700	9700	0
282	20230616	153500	364254490	9700	9700	9700	9700	0
283	20230616	153400	364254490	9700	9700	9700	9700	0
284	20230616	153300	364254490	9700	9700	9700	9700	0
285	20230616	153200	364254490	9700	9700	9700	9700	0
286	20230616	153100	364254490	9700	9700	9700	9700	0
287	20230616	153000	364254490	9700	9700	9700	9700	3045
288	20230616	152900	334717990	9680	9680	9680	9680	0
289	20230616	152800	334717990	9680	9680	9680	9680	0
290	20230616	152700	334717990	9680	9680	9680	9680	0
291	20230616	152600	334717990	9680	9680	9680	9680	0
292	20230616	152500	334717990	9680	9680	9680	9680	0
293	20230616	152400	334717990	9680	9680	9680	9680	0
294	20230616	152300	334717990	9680	9680	9680	9680	0
295	20230616	152200	334717990	9680	9680	9680	9680	0
296	20230616	152100	334717990	9680	9680	9680	9680	0
297	20230616	152000	334717990	9680	9680	9680	9680	0
298	20230616	151900	334717990	9680	9690	9690	9680	31
299	20230616	151800	334417780	9680	9690	9690	9680	381
300	20230616	151700	330726370	9690	9690	9690	9690	30
301	20230616	151600	330435670	9700	9700	9700	9700	2
302	20230616	151500	330416270	9690	9690	9690	9690	0
303	20230616	151400	330416270	9690	9680	9690	9680	141
304	20230616	151300	329050000	9680	9680	9680	9680	0
305	20230616	151200	329050000	9680	9680	9680	9680	0
306	20230616	151100	329050000	9680	9680	9680	9680	0
307	20230616	151000	329050000	9680	9680	9680	9680	0
308	20230616	150900	329050000	9680	9680	9680	9680	0
309	20230616	150800	329050000	9680	9680	9680	9680	0
310	20230616	150700	329050000	9680	9690	9690	9680	153
311	20230616	150600	327568640	9690	9690	9690	9690	0
312	20230616	150500	327568640	9690	9690	9690	9690	0
313	20230616	150400	327568640	9690	9690	9690	9690	0
314	20230616	150300	327568640	9690	9690	9690	9690	0
315	20230616	150200	327568640	9690	9690	9690	9690	0
316	20230616	150100	327568640	9690	9690	9690	9690	0
317	20230616	150000	327568640	9690	9690	9690	9690	400
318	20230616	145900	323692640	9690	9690	9690	9690	0
319	20230616	145800	323692640	9690	9680	9690	9680	112
320	20230616	145700	322607370	9690	9690	9690	9690	0
321	20230616	145600	322607370	9690	9690	9690	9690	0
322	20230616	145500	322607370	9690	9690	9690	9690	20
323	20230616	145400	322413570	9680	9680	9680	9680	0
324	20230616	145300	322413570	9680	9680	9680	9680	8
325	20230616	145200	322336130	9680	9680	9680	9680	5
326	20230616	145100	322287730	9690	9690	9690	9690	0
327	20230616	145000	322287730	9690	9690	9690	9690	0
328	20230616	144900	322287730	9690	9690	9690	9690	0
329	20230616	144800	322287730	9690	9690	9690	9690	0
330	20230616	144700	322287730	9690	9690	9690	9690	7
331	20230616	144600	322219900	9690	9690	9690	9690	1
332	20230616	144500	322210210	9690	9690	9690	9690	2
333	20230616	144400	322190830	9700	9700	9700	9700	6
334	20230616	144300	322132630	9690	9690	9690	9690	2
335	20230616	144200	322113250	9700	9690	9700	9690	8
336	20230616	144100	322035660	9690	9690	9690	9690	1
337	20230616	144000	322025970	9700	9700	9700	9700	0
338	20230616	143900	322025970	9700	9700	9700	9700	0
339	20230616	143800	322025970	9700	9700	9700	9700	0
340	20230616	143700	322025970	9700	9700	9700	9700	0
341	20230616	143600	322025970	9700	9700	9700	9700	156
342	20230616	143500	320512770	9700	9700	9700	9700	0
343	20230616	143400	320512770	9700	9700	9700	9700	344
344	20230616	143300	317175970	9700	9700	9700	9700	0
345	20230616	143200	317175970	9700	9700	9700	9700	388
346	20230616	143100	313412370	9700	9700	9700	9700	0
347	20230616	143000	313412370	9700	9700	9700	9700	0
348	20230616	142900	313412370	9700	9700	9700	9700	0
349	20230616	142800	313412370	9700	9700	9700	9700	0
350	20230616	142700	313412370	9700	9700	9700	9700	0
351	20230616	142600	313412370	9700	9700	9700	9700	0
352	20230616	142500	313412370	9700	9690	9700	9690	113
353	20230616	142400	312316280	9670	9670	9670	9670	0
354	20230616	142300	312316280	9670	9670	9670	9670	0
355	20230616	142200	312316280	9670	9670	9670	9670	0
356	20230616	142100	312316280	9670	9670	9670	9670	0
357	20230616	142000	312316280	9670	9670	9670	9670	0
358	20230616	141900	312316280	9670	9670	9670	9670	0
359	20230616	141800	312316280	9670	9670	9670	9670	0
360	20230616	141700	312316280	9670	9670	9670	9670	0
361	20230616	141600	312316280	9670	9670	9670	9670	0
362	20230616	141500	312316280	9670	9670	9670	9670	100
363	20230616	141400	311349280	9700	9700	9700	9700	0
364	20230616	141300	311349280	9700	9700	9700	9700	0
365	20230616	141200	311349280	9700	9690	9700	9690	22
366	20230616	141100	311135890	9700	9690	9700	9690	10
367	20230616	141000	311038900	9670	9670	9670	9670	0
368	20230616	140900	311038900	9670	9680	9680	9670	2
369	20230616	140800	311019550	9690	9690	9690	9690	0
370	20230616	140700	311019550	9690	9690	9690	9690	0
371	20230616	140600	311019550	9690	9690	9690	9690	7
372	20230616	140500	310951720	9690	9690	9690	9690	7
373	20230616	140400	310883890	9690	9690	9690	9690	3
374	20230616	140300	310854820	9690	9690	9690	9690	1
375	20230616	140200	310845130	9690	9690	9690	9690	7
376	20230616	140100	310777300	9690	9680	9690	9680	156
377	20230616	140000	309265720	9680	9670	9680	9670	201
378	20230616	135900	307322040	9670	9670	9670	9670	0
379	20230616	135800	307322040	9670	9670	9670	9670	0
380	20230616	135700	307322040	9670	9670	9670	9670	0
381	20230616	135600	307322040	9670	9670	9670	9670	0
382	20230616	135500	307322040	9670	9670	9670	9670	512
383	20230616	135400	302371000	9690	9690	9690	9690	0
384	20230616	135300	302371000	9690	9690	9690	9690	11
385	20230616	135200	302264410	9690	9690	9690	9690	0
386	20230616	135100	302264410	9690	9690	9690	9690	0
387	20230616	135000	302264410	9690	9690	9690	9690	0
388	20230616	134900	302264410	9690	9690	9690	9690	0
389	20230616	134800	302264410	9690	9690	9690	9690	0
390	20230616	134700	302264410	9690	9690	9690	9690	0
391	20230616	134600	302264410	9690	9690	9690	9690	0
392	20230616	134500	302264410	9690	9690	9690	9690	0
393	20230616	134400	302264410	9690	9690	9690	9690	0
394	20230616	134300	302264410	9690	9690	9690	9690	0
395	20230616	134200	302264410	9690	9690	9690	9690	9
396	20230616	134100	302177200	9700	9700	9700	9700	0
397	20230616	134000	302177200	9700	9700	9700	9700	100
398	20230616	133900	301207200	9700	9700	9700	9700	0
399	20230616	133800	301207200	9700	9710	9710	9700	308
400	20230616	133700	298218940	9730	9730	9730	9730	0
401	20230616	133600	298218940	9730	9730	9730	9730	0
402	20230616	133500	298218940	9730	9730	9730	9730	0
403	20230616	133400	298218940	9730	9730	9730	9730	10
404	20230616	133300	298121640	9730	9730	9730	9730	0
405	20230616	133200	298121640	9730	9730	9730	9730	0
406	20230616	133100	298121640	9730	9730	9730	9730	2
407	20230616	133000	298102180	9730	9730	9730	9730	0
408	20230616	132900	298102180	9730	9730	9730	9730	0
409	20230616	132800	298102180	9730	9730	9730	9730	0
410	20230616	132700	298102180	9730	9730	9730	9730	0
411	20230616	132600	298102180	9730	9730	9730	9730	0
412	20230616	132500	298102180	9730	9730	9730	9730	0
413	20230616	132400	298102180	9730	9730	9730	9730	41
414	20230616	132300	297703250	9720	9720	9720	9720	2
415	20230616	132200	297683810	9700	9700	9700	9700	258
416	20230616	132100	295181210	9700	9720	9720	9700	342
417	20230616	132000	291863790	9720	9720	9720	9720	0
418	20230616	131900	291863790	9720	9720	9720	9720	0
419	20230616	131800	291863790	9720	9720	9720	9720	0
420	20230616	131700	291863790	9720	9720	9720	9720	0
421	20230616	131600	291863790	9720	9720	9720	9720	0
422	20230616	131500	291863790	9720	9720	9720	9720	0
423	20230616	131400	291863790	9720	9720	9720	9720	0
424	20230616	131300	291863790	9720	9720	9720	9720	0
425	20230616	131200	291863790	9720	9720	9720	9720	0
426	20230616	131100	291863790	9720	9720	9720	9720	0
427	20230616	131000	291863790	9720	9720	9720	9720	3
428	20230616	130900	291834630	9720	9720	9720	9720	0
429	20230616	130800	291834630	9720	9720	9720	9720	88
430	20230616	130700	290979270	9720	9720	9720	9720	2
431	20230616	130600	290959830	9720	9720	9720	9720	0
432	20230616	130500	290959830	9720	9720	9720	9720	0
433	20230616	130400	290959830	9720	9720	9720	9720	0
434	20230616	130300	290959830	9720	9720	9720	9720	0
435	20230616	130200	290959830	9720	9720	9720	9720	0
436	20230616	130100	290959830	9720	9720	9720	9720	0
437	20230616	130000	290959830	9720	9700	9720	9700	940
438	20230616	125900	281823630	9720	9710	9720	9710	854
439	20230616	125800	273525290	9710	9710	9710	9710	0
440	20230616	125700	273525290	9710	9710	9710	9710	0
441	20230616	125600	273525290	9710	9710	9710	9710	0
442	20230616	125500	273525290	9710	9710	9710	9710	0
443	20230616	125400	273525290	9710	9710	9710	9710	0
444	20230616	125300	273525290	9710	9710	9710	9710	0
445	20230616	125200	273525290	9710	9710	9710	9710	0
446	20230616	125100	273525290	9710	9710	9710	9710	0
447	20230616	125000	273525290	9710	9710	9710	9710	0
448	20230616	124900	273525290	9710	9710	9710	9710	0
449	20230616	124800	273525290	9710	9710	9710	9710	0
450	20230616	124700	273525290	9710	9710	9710	9710	0
451	20230616	124600	273525290	9710	9710	9710	9710	0
452	20230616	124500	273525290	9710	9710	9710	9710	0
453	20230616	124400	273525290	9710	9710	9710	9710	0
454	20230616	124300	273525290	9710	9710	9710	9710	0
455	20230616	124200	273525290	9710	9710	9710	9710	0
456	20230616	124100	273525290	9710	9710	9710	9710	3
457	20230616	124000	273496160	9720	9720	9720	9720	2
458	20230616	123900	273476720	9720	9720	9720	9720	0
459	20230616	123800	273476720	9720	9720	9730	9720	4
460	20230616	123700	273437830	9730	9720	9730	9720	4
461	20230616	123600	273398930	9730	9720	9730	9720	2
462	20230616	123500	273379480	9730	9730	9730	9730	0
463	20230616	123400	273379480	9730	9730	9730	9730	0
464	20230616	123300	273379480	9730	9730	9730	9730	0
465	20230616	123200	273379480	9730	9730	9730	9730	0
466	20230616	123100	273379480	9730	9730	9730	9730	0
467	20230616	123000	273379480	9730	9730	9730	9730	1
468	20230616	122900	273369750	9720	9720	9720	9720	194
469	20230616	122800	271484070	9720	9720	9720	9720	0
470	20230616	122700	271484070	9720	9720	9720	9720	0
471	20230616	122600	271484070	9720	9720	9720	9720	0
472	20230616	122500	271484070	9720	9720	9720	9720	102
473	20230616	122400	270492630	9720	9720	9720	9720	0
474	20230616	122300	270492630	9720	9720	9720	9720	0
475	20230616	122200	270492630	9720	9720	9720	9720	74
476	20230616	122100	269773350	9710	9710	9710	9710	8
477	20230616	122000	269695670	9710	9710	9710	9710	634
478	20230616	121900	263539530	9710	9710	9710	9710	0
479	20230616	121800	263539530	9710	9710	9710	9710	0
480	20230616	121700	263539530	9710	9710	9710	9710	0
481	20230616	121600	263539530	9710	9710	9710	9710	0
482	20230616	121500	263539530	9710	9710	9710	9710	0
483	20230616	121400	263539530	9710	9710	9710	9710	0
484	20230616	121300	263539530	9710	9710	9710	9710	0
485	20230616	121200	263539530	9710	9710	9710	9710	0
486	20230616	121100	263539530	9710	9710	9710	9710	0
487	20230616	121000	263539530	9710	9710	9710	9710	37
488	20230616	120900	263180260	9700	9700	9700	9700	0
489	20230616	120800	263180260	9700	9700	9700	9700	0
490	20230616	120700	263180260	9700	9700	9700	9700	0
491	20230616	120600	263180260	9700	9700	9700	9700	0
492	20230616	120500	263180260	9700	9700	9700	9700	0
493	20230616	120400	263180260	9700	9700	9700	9700	0
494	20230616	120300	263180260	9700	9700	9700	9700	0
495	20230616	120200	263180260	9700	9700	9700	9700	0
496	20230616	120100	263180260	9700	9700	9700	9700	0
497	20230616	120000	263180260	9700	9700	9700	9700	0
498	20230616	115900	263180260	9700	9700	9700	9700	0
499	20230616	115800	263180260	9700	9700	9700	9700	0
500	20230616	115700	263180260	9700	9700	9700	9700	0
501	20230616	115600	263180260	9700	9700	9700	9700	0
502	20230616	115500	263180260	9700	9700	9700	9700	0
503	20230616	115400	263180260	9700	9700	9700	9700	0
504	20230616	115300	263180260	9700	9700	9700	9700	100
505	20230616	115200	262210260	9700	9700	9700	9700	0
506	20230616	115100	262210260	9700	9700	9700	9700	0
507	20230616	115000	262210260	9700	9700	9700	9700	0
508	20230616	114900	262210260	9700	9700	9700	9700	0
509	20230616	114800	262210260	9700	9700	9700	9700	2
510	20230616	114700	262190860	9700	9700	9700	9700	0
511	20230616	114600	262190860	9700	9700	9700	9700	31
512	20230616	114500	261890160	9690	9690	9690	9690	0
513	20230616	114400	261890160	9690	9690	9690	9690	0
514	20230616	114300	261890160	9690	9690	9690	9690	0
515	20230616	114200	261890160	9690	9690	9690	9690	0
516	20230616	114100	261890160	9690	9690	9690	9690	0
517	20230616	114000	261890160	9690	9690	9690	9690	27
518	20230616	113900	261628530	9690	9700	9700	9680	640
519	20230616	113800	255428990	9660	9730	9730	9420	11976
520	20230616	113700	140849270	9730	9730	9730	9730	1426
521	20230616	113600	126974290	9720	9720	9720	9720	40
522	20230616	113500	126585490	9720	9720	9720	9720	0
523	20230616	113400	126585490	9720	9720	9720	9720	155
524	20230616	113300	125078890	9710	9710	9710	9710	30
525	20230616	113200	124787590	9710	9710	9710	9710	0
526	20230616	113100	124787590	9710	9710	9710	9710	0
527	20230616	113000	124787590	9710	9710	9710	9710	50
528	20230616	112900	124302090	9710	9710	9710	9710	0
529	20230616	112800	124302090	9710	9710	9710	9710	0
530	20230616	112700	124302090	9710	9710	9710	9710	0
531	20230616	112600	124302090	9710	9710	9710	9710	0
532	20230616	112500	124302090	9710	9710	9710	9710	0
533	20230616	112400	124302090	9710	9710	9710	9710	0
534	20230616	112300	124302090	9710	9710	9710	9710	0
535	20230616	112200	124302090	9710	9710	9710	9710	0
536	20230616	112100	124302090	9710	9710	9710	9710	0
537	20230616	112000	124302090	9710	9710	9710	9710	0
538	20230616	111900	124302090	9710	9710	9710	9710	1
539	20230616	111800	124292380	9720	9720	9720	9720	0
540	20230616	111700	124292380	9720	9720	9720	9720	0
541	20230616	111600	124292380	9720	9720	9720	9720	45
542	20230616	111500	123854980	9710	9710	9710	9710	0
543	20230616	111400	123854980	9710	9710	9710	9710	500
544	20230616	111300	118999980	9710	9710	9710	9710	0
545	20230616	111200	118999980	9710	9710	9710	9710	0
546	20230616	111100	118999980	9710	9710	9710	9710	0
547	20230616	111000	118999980	9710	9710	9710	9710	322
548	20230616	110900	115873360	9730	9730	9730	9730	0
549	20230616	110800	115873360	9730	9730	9730	9730	0
550	20230616	110700	115873360	9730	9730	9730	9730	0
551	20230616	110600	115873360	9730	9730	9730	9730	0
552	20230616	110500	115873360	9730	9730	9730	9730	1
553	20230616	110400	115863630	9730	9730	9730	9730	0
554	20230616	110300	115863630	9730	9730	9730	9730	0
555	20230616	110200	115863630	9730	9730	9730	9730	0
556	20230616	110100	115863630	9730	9730	9730	9730	19
557	20230616	110000	115678760	9730	9720	9730	9720	2
558	20230616	105900	115659310	9710	9710	9710	9710	0
559	20230616	105800	115659310	9710	9710	9710	9710	0
560	20230616	105700	115659310	9710	9710	9710	9710	86
561	20230616	105600	114824250	9710	9710	9710	9710	0
562	20230616	105500	114824250	9710	9710	9710	9710	14
563	20230616	105400	114688310	9720	9720	9720	9720	536
564	20230616	105300	109478390	9730	9730	9730	9730	0
565	20230616	105200	109478390	9730	9730	9730	9730	0
566	20230616	105100	109478390	9730	9730	9730	9730	0
567	20230616	105000	109478390	9730	9730	9730	9730	0
568	20230616	104900	109478390	9730	9730	9730	9730	10
569	20230616	104800	109381090	9730	9730	9730	9730	0
570	20230616	104700	109381090	9730	9730	9730	9730	0
571	20230616	104600	109381090	9730	9720	9730	9720	417
572	20230616	104500	105324590	9710	9710	9710	9710	0
573	20230616	104400	105324590	9710	9710	9710	9710	0
574	20230616	104300	105324590	9710	9710	9710	9710	0
575	20230616	104200	105324590	9710	9720	9720	9710	66
576	20230616	104100	104683640	9720	9720	9720	9720	58
577	20230616	104000	104119880	9720	9730	9730	9720	762
578	20230616	103900	96709120	9720	9720	9720	9720	0
579	20230616	103800	96709120	9720	9720	9720	9720	0
580	20230616	103700	96709120	9720	9720	9720	9720	200
581	20230616	103600	94765120	9730	9730	9730	9730	0
582	20230616	103500	94765120	9730	9730	9730	9730	0
583	20230616	103400	94765120	9730	9730	9730	9730	0
584	20230616	103300	94765120	9730	9730	9730	9730	0
585	20230616	103200	94765120	9730	9730	9730	9730	2
586	20230616	103100	94745660	9720	9720	9720	9720	0
587	20230616	103000	94745660	9720	9720	9720	9720	176
588	20230616	102900	93034940	9720	9720	9720	9720	80
589	20230616	102800	92257340	9720	9730	9730	9720	286
590	20230616	102700	89475420	9720	9720	9720	9720	0
591	20230616	102600	89475420	9720	9720	9720	9720	214
592	20230616	102500	87395340	9720	9730	9730	9720	143
593	20230616	102400	86005250	9730	9700	9730	9700	890
594	20230616	102300	77349860	9700	9700	9700	9700	2
595	20230616	102200	77330460	9700	9700	9700	9700	6
596	20230616	102100	77272260	9700	9700	9700	9700	0
597	20230616	102000	77272260	9700	9700	9700	9700	1
598	20230616	101900	77262560	9700	9700	9700	9700	41
599	20230616	101800	76864860	9700	9700	9700	9700	0
600	20230616	101700	76864860	9700	9700	9700	9700	0
601	20230616	101600	76864860	9700	9700	9700	9700	0
602	20230616	101500	76864860	9700	9700	9700	9700	0
603	20230616	101400	76864860	9700	9700	9700	9700	0
604	20230616	101300	76864860	9700	9700	9700	9700	27
605	20230616	101200	76602960	9680	9680	9680	9680	0
606	20230616	101100	76602960	9680	9680	9680	9680	0
607	20230616	101000	76602960	9680	9680	9680	9680	0
608	20230616	100900	76602960	9680	9680	9680	9680	13
609	20230616	100800	76477120	9680	9690	9690	9670	705
610	20230616	100700	69653240	9720	9720	9720	9720	0
611	20230616	100600	69653240	9720	9710	9720	9710	2
612	20230616	100500	69633810	9720	9700	9720	9700	112
613	20230616	100400	68546270	9700	9710	9720	9680	1823
614	20230616	100300	50881960	9720	9720	9720	9720	101
615	20230616	100200	49900240	9710	9710	9710	9710	175
616	20230616	100100	48200990	9700	9700	9700	9700	56
617	20230616	100000	47657790	9700	9700	9700	9700	2
618	20230616	095900	47638390	9690	9690	9690	9690	10
619	20230616	095800	47541490	9690	9690	9690	9690	1
620	20230616	095700	47531800	9690	9690	9690	9690	0
621	20230616	095600	47531800	9690	9690	9690	9690	172
622	20230616	095500	45865120	9700	9700	9700	9700	0
623	20230616	095400	45865120	9700	9700	9700	9700	0
624	20230616	095300	45865120	9700	9700	9700	9700	10
625	20230616	095200	45768120	9700	9700	9700	9700	127
626	20230616	095100	44536220	9700	9700	9700	9700	0
627	20230616	095000	44536220	9700	9700	9700	9700	35
628	20230616	094900	44196720	9700	9700	9700	9700	0
629	20230616	094800	44196720	9700	9710	9710	9700	170
630	20230616	094700	42547700	9710	9710	9710	9710	220
631	20230616	094600	40411500	9720	9700	9720	9700	622
632	20230616	094500	34369660	9700	9700	9700	9700	300
633	20230616	094400	31459660	9690	9670	9690	9670	405
634	20230616	094300	27537020	9680	9680	9680	9680	0
635	20230616	094200	27537020	9680	9680	9680	9680	62
636	20230616	094100	26936860	9690	9690	9690	9690	0
637	20230616	094000	26936860	9690	9690	9690	9690	1
638	20230616	093900	26927170	9690	9680	9690	9680	11
639	20230616	093800	26820680	9680	9680	9680	9680	0
640	20230616	093700	26820680	9680	9680	9680	9680	1
641	20230616	093600	26811000	9680	9680	9680	9680	50
642	20230616	093500	26327000	9680	9680	9680	9680	0
643	20230616	093400	26327000	9680	9680	9680	9680	10
644	20230616	093300	26230200	9680	9690	9690	9680	109
645	20230616	093200	25174610	9680	9680	9680	9680	146
646	20230616	093100	23761330	9660	9660	9680	9660	382
647	20230616	093000	20067570	9660	9650	9660	9650	197
648	20230616	092900	18166060	9630	9630	9630	9630	0
649	20230616	092800	18166060	9630	9630	9630	9630	0
650	20230616	092700	18166060	9630	9630	9630	9630	0
651	20230616	092600	18166060	9630	9630	9630	9630	482
652	20230616	092500	13524400	9620	9620	9620	9620	130
653	20230616	092400	12273800	9620	9650	9650	9620	468
654	20230616	092300	7766770	9650	9650	9650	9650	48
655	20230616	092200	7303570	9650	9650	9650	9650	0
656	20230616	092100	7303570	9650	9650	9650	9650	0
657	20230616	092000	7303570	9650	9650	9650	9650	0
658	20230616	091900	7303570	9650	9650	9650	9650	0
659	20230616	091800	7303570	9650	9630	9660	9630	7
660	20230616	091700	7236060	9630	9630	9630	9630	3
661	20230616	091600	7207170	9620	9620	9620	9620	24
662	20230616	091500	6976290	9610	9610	9610	9610	0
663	20230616	091400	6976290	9610	9640	9640	9610	22
664	20230616	091300	6764840	9670	9670	9670	9670	108
665	20230616	091200	5720480	9670	9650	9670	9650	298
666	20230616	091100	2841390	9640	9630	9650	9630	6
667	20230616	091000	2783550	9640	9640	9640	9640	0
668	20230616	090900	2783550	9640	9640	9640	9640	20
669	20230616	090800	2590750	9640	9640	9640	9640	0
670	20230616	090700	2590750	9640	9640	9680	9640	9
671	20230616	090600	2503830	9640	9630	9680	9630	5
672	20230616	090500	2455600	9670	9670	9670	9670	104
673	20230616	090400	1449920	9670	9620	9670	9620	29
674	20230616	090300	1170420	9540	9540	9540	9540	0
675	20230616	090200	1170420	9540	9540	9540	9540	0
676	20230616	090100	1170420	9540	9540	9540	9540	0
677	20230616	090000	1170420	9540	9510	9540	9510	123