KissMeData/083550/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202700	199468930	5530	5530	5530	5530	1798
3	20230615	202600	199468930	5530	5530	5530	5530	0
4	20230615	202500	199468930	5530	5530	5530	5530	0
5	20230615	202400	199468930	5530	5530	5530	5530	0
6	20230615	202300	199468930	5530	5530	5530	5530	0
7	20230615	202200	199468930	5530	5530	5530	5530	0
8	20230615	202100	199468930	5530	5530	5530	5530	0
9	20230615	202000	199468930	5530	5530	5530	5530	0
10	20230615	201900	199468930	5530	5530	5530	5530	0
11	20230615	201800	199468930	5530	5530	5530	5530	0
12	20230615	201700	199468930	5530	5530	5530	5530	0
13	20230615	201600	199468930	5530	5530	5530	5530	0
14	20230615	201500	199468930	5530	5530	5530	5530	0
15	20230615	201400	199468930	5530	5530	5530	5530	0
16	20230615	201300	199468930	5530	5530	5530	5530	0
17	20230615	201200	199468930	5530	5530	5530	5530	0
18	20230615	201100	199468930	5530	5530	5530	5530	0
19	20230615	201000	199468930	5530	5530	5530	5530	0
20	20230615	200900	199468930	5530	5530	5530	5530	0
21	20230615	200800	199468930	5530	5530	5530	5530	0
22	20230615	200700	199468930	5530	5530	5530	5530	0
23	20230615	200600	199468930	5530	5530	5530	5530	0
24	20230615	200500	199468930	5530	5530	5530	5530	0
25	20230615	200400	199468930	5530	5530	5530	5530	0
26	20230615	200300	199468930	5530	5530	5530	5530	0
27	20230615	200200	199468930	5530	5530	5530	5530	0
28	20230615	200100	199468930	5530	5530	5530	5530	0
29	20230615	200000	199468930	5530	5530	5530	5530	0
30	20230615	195900	199468930	5530	5530	5530	5530	0
31	20230615	195800	199468930	5530	5530	5530	5530	0
32	20230615	195700	199468930	5530	5530	5530	5530	1798
33	20230615	195600	199468930	5530	5530	5530	5530	0
34	20230615	195500	199468930	5530	5530	5530	5530	0
35	20230615	195400	199468930	5530	5530	5530	5530	0
36	20230615	195300	199468930	5530	5530	5530	5530	0
37	20230615	195200	199468930	5530	5530	5530	5530	0
38	20230615	195100	199468930	5530	5530	5530	5530	0
39	20230615	195000	199468930	5530	5530	5530	5530	0
40	20230615	194900	199468930	5530	5530	5530	5530	0
41	20230615	194800	199468930	5530	5530	5530	5530	0
42	20230615	194700	199468930	5530	5530	5530	5530	0
43	20230615	194600	199468930	5530	5530	5530	5530	0
44	20230615	194500	199468930	5530	5530	5530	5530	0
45	20230615	194400	199468930	5530	5530	5530	5530	0
46	20230615	194300	199468930	5530	5530	5530	5530	0
47	20230615	194200	199468930	5530	5530	5530	5530	0
48	20230615	194100	199468930	5530	5530	5530	5530	0
49	20230615	194000	199468930	5530	5530	5530	5530	0
50	20230615	193900	199468930	5530	5530	5530	5530	0
51	20230615	193800	199468930	5530	5530	5530	5530	0
52	20230615	193700	199468930	5530	5530	5530	5530	0
53	20230615	193600	199468930	5530	5530	5530	5530	0
54	20230615	193500	199468930	5530	5530	5530	5530	0
55	20230615	193400	199468930	5530	5530	5530	5530	0
56	20230615	193300	199468930	5530	5530	5530	5530	0
57	20230615	193200	199468930	5530	5530	5530	5530	0
58	20230615	193100	199468930	5530	5530	5530	5530	0
59	20230615	193000	199468930	5530	5530	5530	5530	0
60	20230615	192900	199468930	5530	5530	5530	5530	0
61	20230615	192800	199468930	5530	5530	5530	5530	0
62	20230615	192700	199468930	5530	5530	5530	5530	1798
63	20230615	192600	199468930	5530	5530	5530	5530	0
64	20230615	192500	199468930	5530	5530	5530	5530	0
65	20230615	192400	199468930	5530	5530	5530	5530	0
66	20230615	192300	199468930	5530	5530	5530	5530	0
67	20230615	192200	199468930	5530	5530	5530	5530	0
68	20230615	192100	199468930	5530	5530	5530	5530	0
69	20230615	192000	199468930	5530	5530	5530	5530	0
70	20230615	191900	199468930	5530	5530	5530	5530	0
71	20230615	191800	199468930	5530	5530	5530	5530	0
72	20230615	191700	199468930	5530	5530	5530	5530	0
73	20230615	191600	199468930	5530	5530	5530	5530	0
74	20230615	191500	199468930	5530	5530	5530	5530	0
75	20230615	191400	199468930	5530	5530	5530	5530	0
76	20230615	191300	199468930	5530	5530	5530	5530	0
77	20230615	191200	199468930	5530	5530	5530	5530	0
78	20230615	191100	199468930	5530	5530	5530	5530	0
79	20230615	191000	199468930	5530	5530	5530	5530	0
80	20230615	190900	199468930	5530	5530	5530	5530	0
81	20230615	190800	199468930	5530	5530	5530	5530	0
82	20230615	190700	199468930	5530	5530	5530	5530	0
83	20230615	190600	199468930	5530	5530	5530	5530	0
84	20230615	190500	199468930	5530	5530	5530	5530	0
85	20230615	190400	199468930	5530	5530	5530	5530	0
86	20230615	190300	199468930	5530	5530	5530	5530	0
87	20230615	190200	199468930	5530	5530	5530	5530	0
88	20230615	190100	199468930	5530	5530	5530	5530	0
89	20230615	190000	199468930	5530	5530	5530	5530	0
90	20230615	185900	199468930	5530	5530	5530	5530	0
91	20230615	185800	199468930	5530	5530	5530	5530	0
92	20230615	185700	199468930	5530	5530	5530	5530	1798
93	20230615	185600	199468930	5530	5530	5530	5530	0
94	20230615	185500	199468930	5530	5530	5530	5530	0
95	20230615	185400	199468930	5530	5530	5530	5530	0
96	20230615	185300	199468930	5530	5530	5530	5530	0
97	20230615	185200	199468930	5530	5530	5530	5530	0
98	20230615	185100	199468930	5530	5530	5530	5530	0
99	20230615	185000	199468930	5530	5530	5530	5530	0
100	20230615	184900	199468930	5530	5530	5530	5530	0
101	20230615	184800	199468930	5530	5530	5530	5530	0
102	20230615	184700	199468930	5530	5530	5530	5530	0
103	20230615	184600	199468930	5530	5530	5530	5530	0
104	20230615	184500	199468930	5530	5530	5530	5530	0
105	20230615	184400	199468930	5530	5530	5530	5530	0
106	20230615	184300	199468930	5530	5530	5530	5530	0
107	20230615	184200	199468930	5530	5530	5530	5530	0
108	20230615	184100	199468930	5530	5530	5530	5530	0
109	20230615	184000	199468930	5530	5530	5530	5530	0
110	20230615	183900	199468930	5530	5530	5530	5530	0
111	20230615	183800	199468930	5530	5530	5530	5530	0
112	20230615	183700	199468930	5530	5530	5530	5530	0
113	20230615	183600	199468930	5530	5530	5530	5530	0
114	20230615	183500	199468930	5530	5530	5530	5530	0
115	20230615	183400	199468930	5530	5530	5530	5530	0
116	20230615	183300	199468930	5530	5530	5530	5530	0
117	20230615	183200	199468930	5530	5530	5530	5530	0
118	20230615	183100	199468930	5530	5530	5530	5530	0
119	20230615	183000	199468930	5530	5530	5530	5530	0
120	20230615	182900	199468930	5530	5530	5530	5530	0
121	20230615	182800	199468930	5530	5530	5530	5530	0
122	20230615	182700	199468930	5530	5530	5530	5530	1798
123	20230615	182600	199468930	5530	5530	5530	5530	0
124	20230615	182500	199468930	5530	5530	5530	5530	0
125	20230615	182400	199468930	5530	5530	5530	5530	0
126	20230615	182300	199468930	5530	5530	5530	5530	0
127	20230615	182200	199468930	5530	5530	5530	5530	0
128	20230615	182100	199468930	5530	5530	5530	5530	0
129	20230615	182000	199468930	5530	5530	5530	5530	0
130	20230615	181900	199468930	5530	5530	5530	5530	0
131	20230615	181800	199468930	5530	5530	5530	5530	0
132	20230615	181700	199468930	5530	5530	5530	5530	0
133	20230615	181600	199468930	5530	5530	5530	5530	0
134	20230615	181500	199468930	5530	5530	5530	5530	0
135	20230615	181400	199468930	5530	5530	5530	5530	0
136	20230615	181300	199468930	5530	5530	5530	5530	0
137	20230615	181200	199468930	5530	5530	5530	5530	0
138	20230615	181100	199468930	5530	5530	5530	5530	0
139	20230615	181000	199468930	5530	5530	5530	5530	0
140	20230615	180900	199468930	5530	5530	5530	5530	0
141	20230615	180800	199468930	5530	5530	5530	5530	0
142	20230615	180700	199468930	5530	5530	5530	5530	0
143	20230615	180600	199468930	5530	5530	5530	5530	0
144	20230615	180500	199468930	5530	5530	5530	5530	0
145	20230615	180400	199468930	5530	5530	5530	5530	0
146	20230615	180300	199468930	5530	5530	5530	5530	0
147	20230615	180200	199468930	5530	5530	5530	5530	0
148	20230615	180100	199468930	5530	5530	5530	5530	0
149	20230615	180000	199468930	5530	5530	5530	5530	0
150	20230615	175900	199468930	5530	5530	5530	5530	0
151	20230615	175800	199468930	5530	5530	5530	5530	0
152	20230615	175700	199468930	5530	5530	5530	5530	1798
153	20230615	175600	199468930	5530	5530	5530	5530	0
154	20230615	175500	199468930	5530	5530	5530	5530	0
155	20230615	175400	199468930	5530	5530	5530	5530	0
156	20230615	175300	199468930	5530	5530	5530	5530	0
157	20230615	175200	199468930	5530	5530	5530	5530	0
158	20230615	175100	199468930	5530	5530	5530	5530	0
159	20230615	175000	199468930	5530	5530	5530	5530	0
160	20230615	174900	199468930	5530	5530	5530	5530	0
161	20230615	174800	199468930	5530	5530	5530	5530	0
162	20230615	174700	199468930	5530	5530	5530	5530	0
163	20230615	174600	199468930	5530	5530	5530	5530	0
164	20230615	174500	199468930	5530	5530	5530	5530	0
165	20230615	174400	199468930	5530	5530	5530	5530	0
166	20230615	174300	199468930	5530	5530	5530	5530	0
167	20230615	174200	199468930	5530	5530	5530	5530	0
168	20230615	174100	199468930	5530	5530	5530	5530	0
169	20230615	174000	199468930	5530	5530	5530	5530	0
170	20230615	173900	199468930	5530	5530	5530	5530	0
171	20230615	173800	199468930	5530	5530	5530	5530	0
172	20230615	173700	199468930	5530	5530	5530	5530	0
173	20230615	173600	199468930	5530	5530	5530	5530	0
174	20230615	173500	199468930	5530	5530	5530	5530	0
175	20230615	173400	199468930	5530	5530	5530	5530	0
176	20230615	173300	199468930	5530	5530	5530	5530	0
177	20230615	173200	199468930	5530	5530	5530	5530	0
178	20230615	173100	199468930	5530	5530	5530	5530	0
179	20230615	173000	199468930	5530	5530	5530	5530	0
180	20230615	172900	199468930	5530	5530	5530	5530	0
181	20230615	172800	199468930	5530	5530	5530	5530	0
182	20230615	172700	199468930	5530	5530	5530	5530	1798
183	20230615	172600	199468930	5530	5530	5530	5530	0
184	20230615	172500	199468930	5530	5530	5530	5530	0
185	20230615	172400	199468930	5530	5530	5530	5530	0
186	20230615	172300	199468930	5530	5530	5530	5530	0
187	20230615	172200	199468930	5530	5530	5530	5530	0
188	20230615	172100	199468930	5530	5530	5530	5530	0
189	20230615	172000	199468930	5530	5530	5530	5530	0
190	20230615	171900	199468930	5530	5530	5530	5530	0
191	20230615	171800	199468930	5530	5530	5530	5530	0
192	20230615	171700	199468930	5530	5530	5530	5530	0
193	20230615	171600	199468930	5530	5530	5530	5530	0
194	20230615	171500	199468930	5530	5530	5530	5530	0
195	20230615	171400	199468930	5530	5530	5530	5530	0
196	20230615	171300	199468930	5530	5530	5530	5530	0
197	20230615	171200	199468930	5530	5530	5530	5530	0
198	20230615	171100	199468930	5530	5530	5530	5530	0
199	20230615	171000	199468930	5530	5530	5530	5530	0
200	20230615	170900	199468930	5530	5530	5530	5530	0
201	20230615	170800	199468930	5530	5530	5530	5530	0
202	20230615	170700	199468930	5530	5530	5530	5530	0
203	20230615	170600	199468930	5530	5530	5530	5530	0
204	20230615	170500	199468930	5530	5530	5530	5530	0
205	20230615	170400	199468930	5530	5530	5530	5530	0
206	20230615	170300	199468930	5530	5530	5530	5530	0
207	20230615	170200	199468930	5530	5530	5530	5530	0
208	20230615	170100	199468930	5530	5530	5530	5530	0
209	20230615	170000	199468930	5530	5530	5530	5530	0
210	20230615	165900	199468930	5530	5530	5530	5530	0
211	20230615	165800	199468930	5530	5530	5530	5530	0
212	20230615	165700	199468930	5530	5530	5530	5530	1798
213	20230615	165600	199468930	5530	5530	5530	5530	0
214	20230615	165500	199468930	5530	5530	5530	5530	0
215	20230615	165400	199468930	5530	5530	5530	5530	0
216	20230615	165300	199468930	5530	5530	5530	5530	0
217	20230615	165200	199468930	5530	5530	5530	5530	0
218	20230615	165100	199468930	5530	5530	5530	5530	0
219	20230615	165000	199468930	5530	5530	5530	5530	0
220	20230615	164900	199468930	5530	5530	5530	5530	0
221	20230615	164800	199468930	5530	5530	5530	5530	0
222	20230615	164700	199468930	5530	5530	5530	5530	0
223	20230615	164600	199468930	5530	5530	5530	5530	0
224	20230615	164500	199468930	5530	5530	5530	5530	0
225	20230615	164400	199468930	5530	5530	5530	5530	0
226	20230615	164300	199468930	5530	5530	5530	5530	0
227	20230615	164200	199468930	5530	5530	5530	5530	0
228	20230615	164100	199468930	5530	5530	5530	5530	0
229	20230615	164000	199468930	5530	5530	5530	5530	0
230	20230615	163900	199468930	5530	5530	5530	5530	0
231	20230615	163800	199468930	5530	5530	5530	5530	0
232	20230615	163700	199468930	5530	5530	5530	5530	0
233	20230615	163600	199468930	5530	5530	5530	5530	0
234	20230615	163500	199468930	5530	5530	5530	5530	0
235	20230615	163400	199468930	5530	5530	5530	5530	0
236	20230615	163300	199468930	5530	5530	5530	5530	0
237	20230615	163200	199468930	5530	5530	5530	5530	0
238	20230615	163100	199468930	5530	5530	5530	5530	0
239	20230615	163000	199468930	5530	5530	5530	5530	0
240	20230615	162900	199468930	5530	5530	5530	5530	0
241	20230615	162800	199468930	5530	5530	5530	5530	0
242	20230615	162700	199468930	5530	5530	5530	5530	1798
243	20230615	162600	199468930	5530	5530	5530	5530	0
244	20230615	162500	199468930	5530	5530	5530	5530	0
245	20230615	162400	199468930	5530	5530	5530	5530	0
246	20230615	162300	199468930	5530	5530	5530	5530	0
247	20230615	162200	199468930	5530	5530	5530	5530	0
248	20230615	162100	199468930	5530	5530	5530	5530	0
249	20230615	162000	199468930	5530	5530	5530	5530	0
250	20230615	161900	199468930	5530	5530	5530	5530	0
251	20230615	161800	199468930	5530	5530	5530	5530	0
252	20230615	161700	199468930	5530	5530	5530	5530	0
253	20230615	161600	199468930	5530	5530	5530	5530	0
254	20230615	161500	199468930	5530	5530	5530	5530	0
255	20230615	161400	199468930	5530	5530	5530	5530	0
256	20230615	161300	199468930	5530	5530	5530	5530	0
257	20230615	161200	199468930	5530	5530	5530	5530	0
258	20230615	161100	199468930	5530	5530	5530	5530	0
259	20230615	161000	199468930	5530	5530	5530	5530	0
260	20230615	160900	199468930	5530	5530	5530	5530	0
261	20230615	160800	199468930	5530	5530	5530	5530	0
262	20230615	160700	199468930	5530	5530	5530	5530	0
263	20230615	160600	199468930	5530	5530	5530	5530	0
264	20230615	160500	199468930	5530	5530	5530	5530	0
265	20230615	160400	199468930	5530	5530	5530	5530	0
266	20230615	160300	199468930	5530	5530	5530	5530	0
267	20230615	160200	199468930	5530	5530	5530	5530	0
268	20230615	160100	199468930	5530	5530	5530	5530	0
269	20230615	160000	199468930	5530	5530	5530	5530	0
270	20230615	155900	199468930	5530	5530	5530	5530	0
271	20230615	155800	199468930	5530	5530	5530	5530	0
272	20230615	155700	199468930	5530	5530	5530	5530	1798
273	20230615	155600	199468930	5530	5530	5530	5530	0
274	20230615	155500	199468930	5530	5530	5530	5530	0
275	20230615	155400	199468930	5530	5530	5530	5530	0
276	20230615	155300	199468930	5530	5530	5530	5530	0
277	20230615	155200	199468930	5530	5530	5530	5530	0
278	20230615	155100	199468930	5530	5530	5530	5530	0
279	20230615	155000	199468930	5530	5530	5530	5530	0
280	20230615	154900	199468930	5530	5530	5530	5530	0
281	20230615	154800	199468930	5530	5530	5530	5530	0
282	20230615	154700	199468930	5530	5530	5530	5530	0
283	20230615	154600	199468930	5530	5530	5530	5530	0
284	20230615	154500	199468930	5530	5530	5530	5530	0
285	20230615	154400	199468930	5530	5530	5530	5530	0
286	20230615	154300	199468930	5530	5530	5530	5530	0
287	20230615	154200	199468930	5530	5530	5530	5530	0
288	20230615	154100	199468930	5530	5530	5530	5530	0
289	20230615	154000	199468930	5530	5530	5530	5530	0
290	20230615	153900	199468930	5530	5530	5530	5530	0
291	20230615	153800	199468930	5530	5530	5530	5530	0
292	20230615	153700	199468930	5530	5530	5530	5530	0
293	20230615	153600	199468930	5530	5530	5530	5530	0
294	20230615	153500	199468930	5530	5530	5530	5530	0
295	20230615	153400	199468930	5530	5530	5530	5530	0
296	20230615	153300	199468930	5530	5530	5530	5530	0
297	20230615	153200	199468930	5530	5530	5530	5530	0
298	20230615	153100	199468930	5530	5530	5530	5530	0
299	20230615	153000	199468930	5530	5530	5530	5530	1798
300	20230615	152900	189525990	5590	5590	5590	5590	0
301	20230615	152800	189525990	5590	5590	5590	5590	0
302	20230615	152700	189525990	5590	5590	5590	5590	0
303	20230615	152600	189525990	5590	5590	5590	5590	0
304	20230615	152500	189525990	5590	5590	5590	5590	0
305	20230615	152400	189525990	5590	5590	5590	5590	0
306	20230615	152300	189525990	5590	5590	5590	5590	0
307	20230615	152200	189525990	5590	5590	5590	5590	0
308	20230615	152100	189525990	5590	5590	5590	5590	0
309	20230615	152000	189525990	5590	5590	5590	5590	0
310	20230615	151900	189525990	5590	5590	5590	5590	43
311	20230615	151800	189285620	5550	5590	5600	5550	554
312	20230615	151700	186206150	5550	5550	5550	5550	0
313	20230615	151600	186206150	5550	5600	5600	5550	124
314	20230615	151500	185516480	5600	5600	5600	5600	0
315	20230615	151400	185516480	5600	5600	5600	5600	26
316	20230615	151300	185370880	5600	5600	5600	5600	22
317	20230615	151200	185247680	5600	5600	5600	5600	0
318	20230615	151100	185247680	5600	5600	5600	5600	50
319	20230615	151000	184967680	5610	5610	5610	5610	0
320	20230615	150900	184967680	5610	5610	5610	5610	0
321	20230615	150800	184967680	5610	5610	5610	5610	0
322	20230615	150700	184967680	5610	5610	5610	5610	0
323	20230615	150600	184967680	5610	5570	5610	5550	656
324	20230615	150500	181324500	5580	5580	5580	5580	0
325	20230615	150400	181324500	5580	5580	5580	5580	10
326	20230615	150300	181268700	5610	5610	5610	5610	0
327	20230615	150200	181268700	5610	5610	5610	5610	0
328	20230615	150100	181268700	5610	5610	5610	5610	0
329	20230615	150000	181268700	5610	5610	5610	5610	10
330	20230615	145900	181212600	5610	5610	5610	5610	0
331	20230615	145800	181212600	5610	5610	5610	5610	0
332	20230615	145700	181212600	5610	5610	5610	5610	0
333	20230615	145600	181212600	5610	5610	5610	5610	0
334	20230615	145500	181212600	5610	5610	5610	5610	0
335	20230615	145400	181212600	5610	5570	5610	5570	21
336	20230615	145300	181095560	5570	5580	5580	5570	806
337	20230615	145200	176604910	5610	5610	5610	5610	0
338	20230615	145100	176604910	5610	5610	5610	5610	0
339	20230615	145000	176604910	5610	5610	5610	5610	0
340	20230615	144900	176604910	5610	5610	5610	5610	0
341	20230615	144800	176604910	5610	5610	5610	5610	0
342	20230615	144700	176604910	5610	5610	5610	5610	0
343	20230615	144600	176604910	5610	5590	5610	5590	22
344	20230615	144500	176481890	5590	5590	5590	5590	1
345	20230615	144400	176476300	5610	5610	5610	5610	435
346	20230615	144300	174035950	5600	5600	5600	5600	10
347	20230615	144200	173979950	5610	5610	5610	5610	2
348	20230615	144100	173968730	5580	5600	5610	5580	216
349	20230615	144000	172760290	5600	5600	5600	5600	0
350	20230615	143900	172760290	5600	5600	5600	5600	0
351	20230615	143800	172760290	5600	5600	5600	5600	0
352	20230615	143700	172760290	5600	5600	5600	5600	0
353	20230615	143600	172760290	5600	5600	5600	5600	2
354	20230615	143500	172749090	5600	5600	5600	5600	0
355	20230615	143400	172749090	5600	5600	5600	5600	0
356	20230615	143300	172749090	5600	5600	5600	5600	0
357	20230615	143200	172749090	5600	5600	5600	5600	498
358	20230615	143100	169960290	5600	5600	5600	5600	0
359	20230615	143000	169960290	5600	5600	5600	5600	1
360	20230615	142900	169954690	5600	5600	5600	5600	0
361	20230615	142800	169954690	5600	5600	5600	5600	0
362	20230615	142700	169954690	5600	5600	5600	5600	0
363	20230615	142600	169954690	5600	5600	5600	5600	0
364	20230615	142500	169954690	5600	5600	5600	5600	0
365	20230615	142400	169954690	5600	5600	5600	5600	0
366	20230615	142300	169954690	5600	5600	5600	5600	0
367	20230615	142200	169954690	5600	5600	5600	5600	0
368	20230615	142100	169954690	5600	5600	5600	5600	3
369	20230615	142000	169937890	5600	5600	5600	5600	50
370	20230615	141900	169657890	5570	5570	5570	5570	0
371	20230615	141800	169657890	5570	5570	5570	5570	0
372	20230615	141700	169657890	5570	5570	5570	5570	0
373	20230615	141600	169657890	5570	5570	5570	5570	0
374	20230615	141500	169657890	5570	5570	5570	5570	0
375	20230615	141400	169657890	5570	5570	5570	5570	0
376	20230615	141300	169657890	5570	5570	5570	5570	0
377	20230615	141200	169657890	5570	5570	5570	5570	7
378	20230615	141100	169618900	5600	5600	5600	5600	0
379	20230615	141000	169618900	5600	5600	5600	5600	0
380	20230615	140900	169618900	5600	5600	5600	5600	0
381	20230615	140800	169618900	5600	5600	5600	5600	0
382	20230615	140700	169618900	5600	5600	5600	5600	0
383	20230615	140600	169618900	5600	5600	5600	5600	10
384	20230615	140500	169562900	5590	5590	5590	5590	0
385	20230615	140400	169562900	5590	5590	5590	5590	0
386	20230615	140300	169562900	5590	5590	5590	5590	0
387	20230615	140200	169562900	5590	5590	5590	5590	0
388	20230615	140100	169562900	5590	5590	5590	5590	0
389	20230615	140000	169562900	5590	5590	5590	5590	0
390	20230615	135900	169562900	5590	5590	5590	5590	85
391	20230615	135800	169087750	5590	5590	5590	5590	0
392	20230615	135700	169087750	5590	5590	5590	5590	0
393	20230615	135600	169087750	5590	5590	5590	5590	0
394	20230615	135500	169087750	5590	5590	5590	5590	0
395	20230615	135400	169087750	5590	5590	5590	5590	0
396	20230615	135300	169087750	5590	5590	5590	5590	0
397	20230615	135200	169087750	5590	5590	5590	5590	0
398	20230615	135100	169087750	5590	5590	5590	5590	0
399	20230615	135000	169087750	5590	5590	5590	5590	0
400	20230615	134900	169087750	5590	5590	5590	5590	0
401	20230615	134800	169087750	5590	5590	5590	5590	0
402	20230615	134700	169087750	5590	5590	5590	5590	0
403	20230615	134600	169087750	5590	5590	5590	5590	0
404	20230615	134500	169087750	5590	5590	5590	5590	4
405	20230615	134400	169065390	5590	5590	5590	5590	406
406	20230615	134300	166795850	5590	5590	5590	5590	0
407	20230615	134200	166795850	5590	5580	5590	5580	2
408	20230615	134100	166784680	5570	5570	5570	5570	635
409	20230615	134000	163247730	5570	5570	5570	5570	365
410	20230615	133900	161214680	5570	5570	5570	5570	135
411	20230615	133800	160462730	5570	5570	5570	5570	0
412	20230615	133700	160462730	5570	5570	5570	5570	0
413	20230615	133600	160462730	5570	5570	5570	5570	369
414	20230615	133500	158407400	5570	5570	5570	5570	1010
415	20230615	133400	152781700	5570	5570	5570	5570	0
416	20230615	133300	152781700	5570	5570	5570	5570	1398
417	20230615	133200	144994840	5570	5570	5570	5570	24
418	20230615	133100	144861160	5570	5570	5570	5570	150
419	20230615	133000	144025660	5570	5570	5570	5570	0
420	20230615	132900	144025660	5570	5570	5570	5570	0
421	20230615	132800	144025660	5570	5570	5570	5570	0
422	20230615	132700	144025660	5570	5560	5570	5560	3
423	20230615	132600	144008970	5560	5560	5560	5560	0
424	20230615	132500	144008970	5560	5560	5560	5560	0
425	20230615	132400	144008970	5560	5560	5560	5560	0
426	20230615	132300	144008970	5560	5560	5560	5560	0
427	20230615	132200	144008970	5560	5560	5560	5560	25
428	20230615	132100	143869970	5560	5560	5560	5560	0
429	20230615	132000	143869970	5560	5560	5560	5560	0
430	20230615	131900	143869970	5560	5560	5560	5560	10
431	20230615	131800	143814370	5570	5570	5570	5570	0
432	20230615	131700	143814370	5570	5550	5570	5550	149
433	20230615	131600	142987320	5550	5550	5550	5550	0
434	20230615	131500	142987320	5550	5550	5550	5550	0
435	20230615	131400	142987320	5550	5540	5550	5540	91
436	20230615	131300	142482280	5550	5550	5550	5550	0
437	20230615	131200	142482280	5550	5550	5550	5550	113
438	20230615	131100	141855130	5570	5570	5570	5570	0
439	20230615	131000	141855130	5570	5570	5570	5570	10
440	20230615	130900	141799430	5560	5560	5560	5560	500
441	20230615	130800	139019430	5570	5570	5570	5570	0
442	20230615	130700	139019430	5570	5570	5570	5570	0
443	20230615	130600	139019430	5570	5570	5570	5570	0
444	20230615	130500	139019430	5570	5570	5570	5570	0
445	20230615	130400	139019430	5570	5570	5570	5570	0
446	20230615	130300	139019430	5570	5570	5570	5570	0
447	20230615	130200	139019430	5570	5570	5570	5570	0
448	20230615	130100	139019430	5570	5570	5570	5570	0
449	20230615	130000	139019430	5570	5570	5570	5570	2
450	20230615	125900	139008290	5570	5570	5570	5570	0
451	20230615	125800	139008290	5570	5570	5570	5570	0
452	20230615	125700	139008290	5570	5570	5570	5570	1
453	20230615	125600	139002720	5570	5570	5570	5570	0
454	20230615	125500	139002720	5570	5570	5570	5570	0
455	20230615	125400	139002720	5570	5570	5570	5570	0
456	20230615	125300	139002720	5570	5570	5570	5570	31
457	20230615	125200	138830050	5570	5570	5570	5570	0
458	20230615	125100	138830050	5570	5570	5570	5570	0
459	20230615	125000	138830050	5570	5570	5570	5570	0
460	20230615	124900	138830050	5570	5570	5570	5570	0
461	20230615	124800	138830050	5570	5570	5570	5570	0
462	20230615	124700	138830050	5570	5570	5570	5570	0
463	20230615	124600	138830050	5570	5570	5570	5570	0
464	20230615	124500	138830050	5570	5570	5570	5570	10
465	20230615	124400	138774350	5570	5570	5570	5570	0
466	20230615	124300	138774350	5570	5570	5570	5570	0
467	20230615	124200	138774350	5570	5570	5570	5570	0
468	20230615	124100	138774350	5570	5570	5570	5570	0
469	20230615	124000	138774350	5570	5570	5570	5570	0
470	20230615	123900	138774350	5570	5570	5570	5570	0
471	20230615	123800	138774350	5570	5570	5570	5570	0
472	20230615	123700	138774350	5570	5570	5570	5570	0
473	20230615	123600	138774350	5570	5570	5570	5570	0
474	20230615	123500	138774350	5570	5570	5570	5570	0
475	20230615	123400	138774350	5570	5570	5570	5570	0
476	20230615	123300	138774350	5570	5570	5570	5570	0
477	20230615	123200	138774350	5570	5570	5570	5570	0
478	20230615	123100	138774350	5570	5570	5570	5570	0
479	20230615	123000	138774350	5570	5570	5570	5570	0
480	20230615	122900	138774350	5570	5570	5570	5570	0
481	20230615	122800	138774350	5570	5570	5570	5570	0
482	20230615	122700	138774350	5570	5570	5570	5570	0
483	20230615	122600	138774350	5570	5570	5570	5570	0
484	20230615	122500	138774350	5570	5570	5570	5570	0
485	20230615	122400	138774350	5570	5570	5570	5570	0
486	20230615	122300	138774350	5570	5570	5570	5570	354
487	20230615	122200	136802570	5570	5570	5570	5570	0
488	20230615	122100	136802570	5570	5570	5570	5570	505
489	20230615	122000	133989720	5590	5590	5590	5590	0
490	20230615	121900	133989720	5590	5590	5590	5590	10
491	20230615	121800	133933820	5590	5590	5590	5590	0
492	20230615	121700	133933820	5590	5590	5590	5590	0
493	20230615	121600	133933820	5590	5590	5590	5590	0
494	20230615	121500	133933820	5590	5590	5590	5590	0
495	20230615	121400	133933820	5590	5590	5590	5590	0
496	20230615	121300	133933820	5590	5590	5590	5590	0
497	20230615	121200	133933820	5590	5590	5590	5590	0
498	20230615	121100	133933820	5590	5590	5590	5590	12
499	20230615	121000	133866740	5570	5570	5570	5570	0
500	20230615	120900	133866740	5570	5570	5570	5570	0
501	20230615	120800	133866740	5570	5570	5570	5570	0
502	20230615	120700	133866740	5570	5570	5570	5570	57
503	20230615	120600	133549250	5560	5560	5560	5560	1
504	20230615	120500	133543690	5570	5570	5570	5570	0
505	20230615	120400	133543690	5570	5570	5570	5570	0
506	20230615	120300	133543690	5570	5570	5570	5570	0
507	20230615	120200	133543690	5570	5570	5570	5570	0
508	20230615	120100	133543690	5570	5570	5570	5570	0
509	20230615	120000	133543690	5570	5570	5570	5570	0
510	20230615	115900	133543690	5570	5570	5570	5570	0
511	20230615	115800	133543690	5570	5570	5570	5570	0
512	20230615	115700	133543690	5570	5570	5570	5570	0
513	20230615	115600	133543690	5570	5570	5570	5570	0
514	20230615	115500	133543690	5570	5570	5570	5570	0
515	20230615	115400	133543690	5570	5570	5570	5570	6
516	20230615	115300	133510270	5560	5550	5590	5550	421
517	20230615	115200	131172060	5550	5550	5550	5550	0
518	20230615	115100	131172060	5550	5540	5550	5540	22
519	20230615	115000	131049970	5540	5540	5540	5540	170
520	20230615	114900	130108170	5540	5540	5540	5540	0
521	20230615	114800	130108170	5540	5540	5540	5540	0
522	20230615	114700	130108170	5540	5540	5540	5540	0
523	20230615	114600	130108170	5540	5540	5540	5540	0
524	20230615	114500	130108170	5540	5540	5540	5540	200
525	20230615	114400	129000170	5530	5530	5530	5530	0
526	20230615	114300	129000170	5530	5530	5530	5530	0
527	20230615	114200	129000170	5530	5530	5530	5530	0
528	20230615	114100	129000170	5530	5530	5530	5530	0
529	20230615	114000	129000170	5530	5530	5530	5530	0
530	20230615	113900	129000170	5530	5530	5530	5530	127
531	20230615	113800	128297860	5530	5530	5530	5530	0
532	20230615	113700	128297860	5530	5530	5530	5530	897
533	20230615	113600	123337450	5540	5540	5540	5540	0
534	20230615	113500	123337450	5540	5540	5540	5540	1
535	20230615	113400	123331910	5570	5570	5570	5570	0
536	20230615	113300	123331910	5570	5560	5570	5560	2
537	20230615	113200	123320780	5550	5550	5550	5550	5
538	20230615	113100	123293030	5550	5550	5550	5550	5
539	20230615	113000	123265280	5550	5550	5550	5550	1
540	20230615	112900	123259730	5540	5540	5540	5540	0
541	20230615	112800	123259730	5540	5540	5540	5540	570
542	20230615	112700	120101930	5560	5560	5560	5560	0
543	20230615	112600	120101930	5560	5560	5560	5560	34
544	20230615	112500	119912890	5560	5560	5560	5560	0
545	20230615	112400	119912890	5560	5560	5560	5560	0
546	20230615	112300	119912890	5560	5560	5560	5560	0
547	20230615	112200	119912890	5560	5560	5560	5560	0
548	20230615	112100	119912890	5560	5560	5560	5560	0
549	20230615	112000	119912890	5560	5540	5560	5540	7
550	20230615	111900	119873990	5550	5560	5560	5550	357
551	20230615	111800	117889160	5570	5550	5600	5520	6837
552	20230615	111700	80062470	5560	5560	5560	5560	0
553	20230615	111600	80062470	5560	5560	5560	5560	0
554	20230615	111500	80062470	5560	5560	5560	5560	0
555	20230615	111400	80062470	5560	5560	5560	5560	0
556	20230615	111300	80062470	5560	5560	5560	5560	0
557	20230615	111200	80062470	5560	5560	5560	5560	0
558	20230615	111100	80062470	5560	5560	5560	5560	0
559	20230615	111000	80062470	5560	5560	5560	5560	62
560	20230615	110900	79717750	5560	5560	5560	5560	0
561	20230615	110800	79717750	5560	5560	5560	5560	0
562	20230615	110700	79717750	5560	5550	5560	5550	42
563	20230615	110600	79484250	5550	5550	5550	5550	2
564	20230615	110500	79473150	5560	5550	5560	5550	54
565	20230615	110400	79173270	5560	5560	5560	5560	0
566	20230615	110300	79173270	5560	5550	5560	5550	21
567	20230615	110200	79056540	5560	5560	5560	5560	94
568	20230615	110100	78533900	5560	5560	5560	5560	5
569	20230615	110000	78506100	5560	5570	5570	5560	40
570	20230615	105900	78283690	5560	5560	5560	5560	0
571	20230615	105800	78283690	5560	5560	5560	5560	31
572	20230615	105700	78111330	5560	5560	5560	5560	0
573	20230615	105600	78111330	5560	5560	5560	5560	20
574	20230615	105500	78000130	5560	5560	5560	5560	0
575	20230615	105400	78000130	5560	5560	5560	5560	594
576	20230615	105300	74697490	5560	5560	5560	5560	0
577	20230615	105200	74697490	5560	5560	5560	5560	0
578	20230615	105100	74697490	5560	5560	5560	5560	0
579	20230615	105000	74697490	5560	5560	5560	5560	0
580	20230615	104900	74697490	5560	5570	5570	5560	289
581	20230615	104800	73089600	5580	5580	5580	5580	0
582	20230615	104700	73089600	5580	5580	5580	5580	0
583	20230615	104600	73089600	5580	5580	5580	5580	0
584	20230615	104500	73089600	5580	5580	5580	5580	199
585	20230615	104400	71979180	5600	5600	5600	5600	0
586	20230615	104300	71979180	5600	5600	5600	5600	0
587	20230615	104200	71979180	5600	5580	5600	5580	17
588	20230615	104100	71884230	5570	5570	5570	5570	0
589	20230615	104000	71884230	5570	5570	5570	5570	0
590	20230615	103900	71884230	5570	5570	5570	5570	1
591	20230615	103800	71878660	5580	5580	5580	5580	0
592	20230615	103700	71878660	5580	5580	5580	5580	0
593	20230615	103600	71878660	5580	5580	5580	5580	0
594	20230615	103500	71878660	5580	5580	5580	5580	0
595	20230615	103400	71878660	5580	5580	5580	5580	0
596	20230615	103300	71878660	5580	5580	5580	5580	7
597	20230615	103200	71839600	5560	5560	5560	5560	0
598	20230615	103100	71839600	5560	5560	5560	5560	0
599	20230615	103000	71839600	5560	5560	5560	5560	0
600	20230615	102900	71839600	5560	5560	5560	5560	203
601	20230615	102800	70710920	5570	5570	5570	5570	0
602	20230615	102700	70710920	5570	5570	5570	5570	0
603	20230615	102600	70710920	5570	5570	5570	5570	1
604	20230615	102500	70705350	5590	5590	5590	5590	0
605	20230615	102400	70705350	5590	5590	5590	5590	2
606	20230615	102300	70694170	5590	5590	5590	5590	4
607	20230615	102200	70671810	5570	5570	5570	5570	0
608	20230615	102100	70671810	5570	5570	5570	5570	5
609	20230615	102000	70643960	5570	5570	5570	5570	0
610	20230615	101900	70643960	5570	5570	5570	5570	0
611	20230615	101800	70643960	5570	5570	5570	5570	0
612	20230615	101700	70643960	5570	5570	5570	5570	38
613	20230615	101600	70432300	5590	5590	5590	5590	0
614	20230615	101500	70432300	5590	5590	5590	5590	1
615	20230615	101400	70426710	5600	5600	5600	5600	0
616	20230615	101300	70426710	5600	5600	5600	5600	0
617	20230615	101200	70426710	5600	5600	5600	5600	0
618	20230615	101100	70426710	5600	5600	5600	5600	0
619	20230615	101000	70426710	5600	5600	5600	5600	0
620	20230615	100900	70426710	5600	5600	5600	5600	0
621	20230615	100800	70426710	5600	5600	5600	5600	0
622	20230615	100700	70426710	5600	5600	5600	5600	0
623	20230615	100600	70426710	5600	5600	5600	5600	0
624	20230615	100500	70426710	5600	5600	5600	5600	0
625	20230615	100400	70426710	5600	5600	5600	5600	0
626	20230615	100300	70426710	5600	5600	5600	5600	0
627	20230615	100200	70426710	5600	5600	5600	5600	0
628	20230615	100100	70426710	5600	5600	5600	5600	0
629	20230615	100000	70426710	5600	5600	5600	5600	0
630	20230615	095900	70426710	5600	5600	5600	5600	0
631	20230615	095800	70426710	5600	5600	5600	5600	0
632	20230615	095700	70426710	5600	5600	5600	5600	200
633	20230615	095600	69306710	5570	5570	5570	5570	0
634	20230615	095500	69306710	5570	5570	5570	5570	0
635	20230615	095400	69306710	5570	5570	5570	5570	0
636	20230615	095300	69306710	5570	5570	5570	5570	2
637	20230615	095200	69295570	5570	5570	5570	5570	0
638	20230615	095100	69295570	5570	5570	5570	5570	0
639	20230615	095000	69295570	5570	5570	5570	5570	368
640	20230615	094900	67245810	5560	5560	5560	5560	0
641	20230615	094800	67245810	5560	5560	5560	5560	0
642	20230615	094700	67245810	5560	5580	5580	5560	2250
643	20230615	094600	54719370	5600	5600	5600	5600	0
644	20230615	094500	54719370	5600	5600	5600	5600	0
645	20230615	094400	54719370	5600	5600	5600	5600	0
646	20230615	094300	54719370	5600	5600	5600	5600	0
647	20230615	094200	54719370	5600	5600	5600	5600	0
648	20230615	094100	54719370	5600	5600	5600	5600	0
649	20230615	094000	54719370	5600	5600	5600	5600	154
650	20230615	093900	53856970	5600	5600	5600	5600	0
651	20230615	093800	53856970	5600	5600	5600	5600	0
652	20230615	093700	53856970	5600	5600	5600	5600	0
653	20230615	093600	53856970	5600	5600	5600	5600	0
654	20230615	093500	53856970	5600	5600	5600	5600	1
655	20230615	093400	53851370	5600	5600	5600	5600	1
656	20230615	093300	53845770	5600	5600	5600	5600	0
657	20230615	093200	53845770	5600	5600	5600	5600	0
658	20230615	093100	53845770	5600	5600	5600	5600	0
659	20230615	093000	53845770	5600	5600	5600	5600	20
660	20230615	092900	53733770	5580	5580	5580	5580	0
661	20230615	092800	53733770	5580	5580	5580	5580	0
662	20230615	092700	53733770	5580	5580	5580	5580	10
663	20230615	092600	53677970	5580	5580	5580	5580	0
664	20230615	092500	53677970	5580	5580	5580	5580	0
665	20230615	092400	53677970	5580	5580	5580	5580	0
666	20230615	092300	53677970	5580	5580	5580	5580	0
667	20230615	092200	53677970	5580	5580	5580	5580	0
668	20230615	092100	53677970	5580	5580	5580	5580	0
669	20230615	092000	53677970	5580	5580	5580	5580	10
670	20230615	091900	53622170	5560	5590	5590	5560	451
671	20230615	091800	51111570	5580	5560	5580	5560	3
672	20230615	091700	51094860	5560	5570	5600	5560	1194
673	20230615	091600	44450780	5610	5610	5610	5610	0
674	20230615	091500	44450780	5610	5610	5610	5610	1
675	20230615	091400	44445170	5580	5580	5580	5580	0
676	20230615	091300	44445170	5580	5580	5580	5580	0
677	20230615	091200	44445170	5580	5580	5580	5580	1
678	20230615	091100	44439590	5580	5580	5580	5580	0
679	20230615	091000	44439590	5580	5580	5580	5580	459
680	20230615	090900	41878370	5580	5580	5580	5580	3
681	20230615	090800	41861630	5560	5600	5600	5560	1000
682	20230615	090700	36291430	5600	5600	5600	5600	11
683	20230615	090600	36229830	5600	5600	5600	5600	1
684	20230615	090500	36224230	5590	5590	5590	5590	10
685	20230615	090400	36168330	5560	5600	5600	5560	6000
686	20230615	090300	2785800	5630	5630	5630	5630	0
687	20230615	090200	2785800	5630	5630	5630	5630	2
688	20230615	090100	2774540	5600	5600	5600	5600	0
689	20230615	090000	2774540	5600	5650	5650	5600	495