KissMeData/004980/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195000	1181740050	9210	9210	9210	9210	3825
3	20230616	194900	1181740050	9210	9210	9210	9210	0
4	20230616	194800	1181740050	9210	9210	9210	9210	0
5	20230616	194700	1181740050	9210	9210	9210	9210	0
6	20230616	194600	1181740050	9210	9210	9210	9210	0
7	20230616	194500	1181740050	9210	9210	9210	9210	0
8	20230616	194400	1181740050	9210	9210	9210	9210	0
9	20230616	194300	1181740050	9210	9210	9210	9210	0
10	20230616	194200	1181740050	9210	9210	9210	9210	0
11	20230616	194100	1181740050	9210	9210	9210	9210	0
12	20230616	194000	1181740050	9210	9210	9210	9210	0
13	20230616	193900	1181740050	9210	9210	9210	9210	0
14	20230616	193800	1181740050	9210	9210	9210	9210	0
15	20230616	193700	1181740050	9210	9210	9210	9210	0
16	20230616	193600	1181740050	9210	9210	9210	9210	0
17	20230616	193500	1181740050	9210	9210	9210	9210	0
18	20230616	193400	1181740050	9210	9210	9210	9210	0
19	20230616	193300	1181740050	9210	9210	9210	9210	0
20	20230616	193200	1181740050	9210	9210	9210	9210	0
21	20230616	193100	1181740050	9210	9210	9210	9210	0
22	20230616	193000	1181740050	9210	9210	9210	9210	0
23	20230616	192900	1181740050	9210	9210	9210	9210	0
24	20230616	192800	1181740050	9210	9210	9210	9210	0
25	20230616	192700	1181740050	9210	9210	9210	9210	0
26	20230616	192600	1181740050	9210	9210	9210	9210	0
27	20230616	192500	1181740050	9210	9210	9210	9210	0
28	20230616	192400	1181740050	9210	9210	9210	9210	0
29	20230616	192300	1181740050	9210	9210	9210	9210	0
30	20230616	192200	1181740050	9210	9210	9210	9210	0
31	20230616	192100	1181740050	9210	9210	9210	9210	0
32	20230616	192000	1181740050	9210	9210	9210	9210	3825
33	20230616	191900	1181740050	9210	9210	9210	9210	0
34	20230616	191800	1181740050	9210	9210	9210	9210	0
35	20230616	191700	1181740050	9210	9210	9210	9210	0
36	20230616	191600	1181740050	9210	9210	9210	9210	0
37	20230616	191500	1181740050	9210	9210	9210	9210	0
38	20230616	191400	1181740050	9210	9210	9210	9210	0
39	20230616	191300	1181740050	9210	9210	9210	9210	0
40	20230616	191200	1181740050	9210	9210	9210	9210	0
41	20230616	191100	1181740050	9210	9210	9210	9210	0
42	20230616	191000	1181740050	9210	9210	9210	9210	0
43	20230616	190900	1181740050	9210	9210	9210	9210	0
44	20230616	190800	1181740050	9210	9210	9210	9210	0
45	20230616	190700	1181740050	9210	9210	9210	9210	0
46	20230616	190600	1181740050	9210	9210	9210	9210	0
47	20230616	190500	1181740050	9210	9210	9210	9210	0
48	20230616	190400	1181740050	9210	9210	9210	9210	0
49	20230616	190300	1181740050	9210	9210	9210	9210	0
50	20230616	190200	1181740050	9210	9210	9210	9210	0
51	20230616	190100	1181740050	9210	9210	9210	9210	0
52	20230616	190000	1181740050	9210	9210	9210	9210	0
53	20230616	185900	1181740050	9210	9210	9210	9210	0
54	20230616	185800	1181740050	9210	9210	9210	9210	0
55	20230616	185700	1181740050	9210	9210	9210	9210	0
56	20230616	185600	1181740050	9210	9210	9210	9210	0
57	20230616	185500	1181740050	9210	9210	9210	9210	0
58	20230616	185400	1181740050	9210	9210	9210	9210	0
59	20230616	185300	1181740050	9210	9210	9210	9210	0
60	20230616	185200	1181740050	9210	9210	9210	9210	0
61	20230616	185100	1181740050	9210	9210	9210	9210	0
62	20230616	185000	1181740050	9210	9210	9210	9210	3825
63	20230616	184900	1181740050	9210	9210	9210	9210	0
64	20230616	184800	1181740050	9210	9210	9210	9210	0
65	20230616	184700	1181740050	9210	9210	9210	9210	0
66	20230616	184600	1181740050	9210	9210	9210	9210	0
67	20230616	184500	1181740050	9210	9210	9210	9210	0
68	20230616	184400	1181740050	9210	9210	9210	9210	0
69	20230616	184300	1181740050	9210	9210	9210	9210	0
70	20230616	184200	1181740050	9210	9210	9210	9210	0
71	20230616	184100	1181740050	9210	9210	9210	9210	0
72	20230616	184000	1181740050	9210	9210	9210	9210	0
73	20230616	183900	1181740050	9210	9210	9210	9210	0
74	20230616	183800	1181740050	9210	9210	9210	9210	0
75	20230616	183700	1181740050	9210	9210	9210	9210	0
76	20230616	183600	1181740050	9210	9210	9210	9210	0
77	20230616	183500	1181740050	9210	9210	9210	9210	0
78	20230616	183400	1181740050	9210	9210	9210	9210	0
79	20230616	183300	1181740050	9210	9210	9210	9210	0
80	20230616	183200	1181740050	9210	9210	9210	9210	0
81	20230616	183100	1181740050	9210	9210	9210	9210	0
82	20230616	183000	1181740050	9210	9210	9210	9210	0
83	20230616	182900	1181740050	9210	9210	9210	9210	0
84	20230616	182800	1181740050	9210	9210	9210	9210	0
85	20230616	182700	1181740050	9210	9210	9210	9210	0
86	20230616	182600	1181740050	9210	9210	9210	9210	0
87	20230616	182500	1181740050	9210	9210	9210	9210	0
88	20230616	182400	1181740050	9210	9210	9210	9210	0
89	20230616	182300	1181740050	9210	9210	9210	9210	0
90	20230616	182200	1181740050	9210	9210	9210	9210	0
91	20230616	182100	1181740050	9210	9210	9210	9210	0
92	20230616	182000	1181740050	9210	9210	9210	9210	3825
93	20230616	181900	1181740050	9210	9210	9210	9210	0
94	20230616	181800	1181740050	9210	9210	9210	9210	0
95	20230616	181700	1181740050	9210	9210	9210	9210	0
96	20230616	181600	1181740050	9210	9210	9210	9210	0
97	20230616	181500	1181740050	9210	9210	9210	9210	0
98	20230616	181400	1181740050	9210	9210	9210	9210	0
99	20230616	181300	1181740050	9210	9210	9210	9210	0
100	20230616	181200	1181740050	9210	9210	9210	9210	0
101	20230616	181100	1181740050	9210	9210	9210	9210	0
102	20230616	181000	1181740050	9210	9210	9210	9210	0
103	20230616	180900	1181740050	9210	9210	9210	9210	0
104	20230616	180800	1181740050	9210	9210	9210	9210	0
105	20230616	180700	1181740050	9210	9210	9210	9210	0
106	20230616	180600	1181740050	9210	9210	9210	9210	0
107	20230616	180500	1181740050	9210	9210	9210	9210	0
108	20230616	180400	1181740050	9210	9210	9210	9210	0
109	20230616	180300	1181740050	9210	9210	9210	9210	0
110	20230616	180200	1181740050	9210	9210	9210	9210	0
111	20230616	180100	1181740050	9210	9210	9210	9210	0
112	20230616	180000	1181740050	9210	9210	9210	9210	0
113	20230616	175900	1181740050	9210	9210	9210	9210	0
114	20230616	175800	1181740050	9210	9210	9210	9210	0
115	20230616	175700	1181740050	9210	9210	9210	9210	0
116	20230616	175600	1181740050	9210	9210	9210	9210	0
117	20230616	175500	1181740050	9210	9210	9210	9210	0
118	20230616	175400	1181740050	9210	9210	9210	9210	0
119	20230616	175300	1181740050	9210	9210	9210	9210	0
120	20230616	175200	1181740050	9210	9210	9210	9210	0
121	20230616	175100	1181740050	9210	9210	9210	9210	0
122	20230616	175000	1181740050	9210	9210	9210	9210	3825
123	20230616	174900	1181740050	9210	9210	9210	9210	0
124	20230616	174800	1181740050	9210	9210	9210	9210	0
125	20230616	174700	1181740050	9210	9210	9210	9210	0
126	20230616	174600	1181740050	9210	9210	9210	9210	0
127	20230616	174500	1181740050	9210	9210	9210	9210	0
128	20230616	174400	1181740050	9210	9210	9210	9210	0
129	20230616	174300	1181740050	9210	9210	9210	9210	0
130	20230616	174200	1181740050	9210	9210	9210	9210	0
131	20230616	174100	1181740050	9210	9210	9210	9210	0
132	20230616	174000	1181740050	9210	9210	9210	9210	0
133	20230616	173900	1181740050	9210	9210	9210	9210	0
134	20230616	173800	1181740050	9210	9210	9210	9210	0
135	20230616	173700	1181740050	9210	9210	9210	9210	0
136	20230616	173600	1181740050	9210	9210	9210	9210	0
137	20230616	173500	1181740050	9210	9210	9210	9210	0
138	20230616	173400	1181740050	9210	9210	9210	9210	0
139	20230616	173300	1181740050	9210	9210	9210	9210	0
140	20230616	173200	1181740050	9210	9210	9210	9210	0
141	20230616	173100	1181740050	9210	9210	9210	9210	0
142	20230616	173000	1181740050	9210	9210	9210	9210	0
143	20230616	172900	1181740050	9210	9210	9210	9210	0
144	20230616	172800	1181740050	9210	9210	9210	9210	0
145	20230616	172700	1181740050	9210	9210	9210	9210	0
146	20230616	172600	1181740050	9210	9210	9210	9210	0
147	20230616	172500	1181740050	9210	9210	9210	9210	0
148	20230616	172400	1181740050	9210	9210	9210	9210	0
149	20230616	172300	1181740050	9210	9210	9210	9210	0
150	20230616	172200	1181740050	9210	9210	9210	9210	0
151	20230616	172100	1181740050	9210	9210	9210	9210	0
152	20230616	172000	1181740050	9210	9210	9210	9210	3825
153	20230616	171900	1181740050	9210	9210	9210	9210	0
154	20230616	171800	1181740050	9210	9210	9210	9210	0
155	20230616	171700	1181740050	9210	9210	9210	9210	0
156	20230616	171600	1181740050	9210	9210	9210	9210	0
157	20230616	171500	1181740050	9210	9210	9210	9210	0
158	20230616	171400	1181740050	9210	9210	9210	9210	0
159	20230616	171300	1181740050	9210	9210	9210	9210	0
160	20230616	171200	1181740050	9210	9210	9210	9210	0
161	20230616	171100	1181740050	9210	9210	9210	9210	0
162	20230616	171000	1181740050	9210	9210	9210	9210	0
163	20230616	170900	1181740050	9210	9210	9210	9210	0
164	20230616	170800	1181740050	9210	9210	9210	9210	0
165	20230616	170700	1181740050	9210	9210	9210	9210	0
166	20230616	170600	1181740050	9210	9210	9210	9210	0
167	20230616	170500	1181740050	9210	9210	9210	9210	0
168	20230616	170400	1181740050	9210	9210	9210	9210	0
169	20230616	170300	1181740050	9210	9210	9210	9210	0
170	20230616	170200	1181740050	9210	9210	9210	9210	0
171	20230616	170100	1181740050	9210	9210	9210	9210	0
172	20230616	170000	1181740050	9210	9210	9210	9210	0
173	20230616	165900	1181740050	9210	9210	9210	9210	0
174	20230616	165800	1181740050	9210	9210	9210	9210	0
175	20230616	165700	1181740050	9210	9210	9210	9210	0
176	20230616	165600	1181740050	9210	9210	9210	9210	0
177	20230616	165500	1181740050	9210	9210	9210	9210	0
178	20230616	165400	1181740050	9210	9210	9210	9210	0
179	20230616	165300	1181740050	9210	9210	9210	9210	0
180	20230616	165200	1181740050	9210	9210	9210	9210	0
181	20230616	165100	1181740050	9210	9210	9210	9210	0
182	20230616	165000	1181740050	9210	9210	9210	9210	3825
183	20230616	164900	1181740050	9210	9210	9210	9210	0
184	20230616	164800	1181740050	9210	9210	9210	9210	0
185	20230616	164700	1181740050	9210	9210	9210	9210	0
186	20230616	164600	1181740050	9210	9210	9210	9210	0
187	20230616	164500	1181740050	9210	9210	9210	9210	0
188	20230616	164400	1181740050	9210	9210	9210	9210	0
189	20230616	164300	1181740050	9210	9210	9210	9210	0
190	20230616	164200	1181740050	9210	9210	9210	9210	0
191	20230616	164100	1181740050	9210	9210	9210	9210	0
192	20230616	164000	1181740050	9210	9210	9210	9210	0
193	20230616	163900	1181740050	9210	9210	9210	9210	0
194	20230616	163800	1181740050	9210	9210	9210	9210	0
195	20230616	163700	1181740050	9210	9210	9210	9210	0
196	20230616	163600	1181740050	9210	9210	9210	9210	0
197	20230616	163500	1181740050	9210	9210	9210	9210	0
198	20230616	163400	1181740050	9210	9210	9210	9210	0
199	20230616	163300	1181740050	9210	9210	9210	9210	0
200	20230616	163200	1181740050	9210	9210	9210	9210	0
201	20230616	163100	1181740050	9210	9210	9210	9210	0
202	20230616	163000	1181740050	9210	9210	9210	9210	0
203	20230616	162900	1181740050	9210	9210	9210	9210	0
204	20230616	162800	1181740050	9210	9210	9210	9210	0
205	20230616	162700	1181740050	9210	9210	9210	9210	0
206	20230616	162600	1181740050	9210	9210	9210	9210	0
207	20230616	162500	1181740050	9210	9210	9210	9210	0
208	20230616	162400	1181740050	9210	9210	9210	9210	0
209	20230616	162300	1181740050	9210	9210	9210	9210	0
210	20230616	162200	1181740050	9210	9210	9210	9210	0
211	20230616	162100	1181740050	9210	9210	9210	9210	0
212	20230616	162000	1181740050	9210	9210	9210	9210	3825
213	20230616	161900	1181740050	9210	9210	9210	9210	0
214	20230616	161800	1181740050	9210	9210	9210	9210	0
215	20230616	161700	1181740050	9210	9210	9210	9210	0
216	20230616	161600	1181740050	9210	9210	9210	9210	0
217	20230616	161500	1181740050	9210	9210	9210	9210	0
218	20230616	161400	1181740050	9210	9210	9210	9210	0
219	20230616	161300	1181740050	9210	9210	9210	9210	0
220	20230616	161200	1181740050	9210	9210	9210	9210	0
221	20230616	161100	1181740050	9210	9210	9210	9210	0
222	20230616	161000	1181740050	9210	9210	9210	9210	0
223	20230616	160900	1181740050	9210	9210	9210	9210	0
224	20230616	160800	1181740050	9210	9210	9210	9210	0
225	20230616	160700	1181740050	9210	9210	9210	9210	0
226	20230616	160600	1181740050	9210	9210	9210	9210	0
227	20230616	160500	1181740050	9210	9210	9210	9210	0
228	20230616	160400	1181740050	9210	9210	9210	9210	0
229	20230616	160300	1181740050	9210	9210	9210	9210	0
230	20230616	160200	1181740050	9210	9210	9210	9210	0
231	20230616	160100	1181740050	9210	9210	9210	9210	0
232	20230616	160000	1181740050	9210	9210	9210	9210	0
233	20230616	155900	1181740050	9210	9210	9210	9210	0
234	20230616	155800	1181740050	9210	9210	9210	9210	0
235	20230616	155700	1181740050	9210	9210	9210	9210	0
236	20230616	155600	1181740050	9210	9210	9210	9210	0
237	20230616	155500	1181740050	9210	9210	9210	9210	0
238	20230616	155400	1181740050	9210	9210	9210	9210	0
239	20230616	155300	1181740050	9210	9210	9210	9210	0
240	20230616	155200	1181740050	9210	9210	9210	9210	0
241	20230616	155100	1181740050	9210	9210	9210	9210	0
242	20230616	155000	1181740050	9210	9210	9210	9210	3825
243	20230616	154900	1181740050	9210	9210	9210	9210	0
244	20230616	154800	1181740050	9210	9210	9210	9210	0
245	20230616	154700	1181740050	9210	9210	9210	9210	0
246	20230616	154600	1181740050	9210	9210	9210	9210	0
247	20230616	154500	1181740050	9210	9210	9210	9210	0
248	20230616	154400	1181740050	9210	9210	9210	9210	0
249	20230616	154300	1181740050	9210	9210	9210	9210	0
250	20230616	154200	1181740050	9210	9210	9210	9210	0
251	20230616	154100	1181740050	9210	9210	9210	9210	0
252	20230616	154000	1181740050	9210	9210	9210	9210	0
253	20230616	153900	1181740050	9210	9210	9210	9210	0
254	20230616	153800	1181740050	9210	9210	9210	9210	0
255	20230616	153700	1181740050	9210	9210	9210	9210	0
256	20230616	153600	1181740050	9210	9210	9210	9210	0
257	20230616	153500	1181740050	9210	9210	9210	9210	0
258	20230616	153400	1181740050	9210	9210	9210	9210	0
259	20230616	153300	1181740050	9210	9210	9210	9210	0
260	20230616	153200	1181740050	9210	9210	9210	9210	0
261	20230616	153100	1181740050	9210	9210	9210	9210	0
262	20230616	153000	1181740050	9210	9210	9210	9210	3825
263	20230616	152900	1146511800	9180	9180	9180	9180	0
264	20230616	152800	1146511800	9180	9180	9180	9180	0
265	20230616	152700	1146511800	9180	9180	9180	9180	0
266	20230616	152600	1146511800	9180	9180	9180	9180	0
267	20230616	152500	1146511800	9180	9180	9180	9180	0
268	20230616	152400	1146511800	9180	9180	9180	9180	0
269	20230616	152300	1146511800	9180	9180	9180	9180	0
270	20230616	152200	1146511800	9180	9180	9180	9180	0
271	20230616	152100	1146511800	9180	9180	9180	9180	0
272	20230616	152000	1146511800	9180	9180	9180	9180	0
273	20230616	151900	1146511800	9180	9190	9200	9170	424
274	20230616	151800	1142615770	9180	9190	9190	9180	183
275	20230616	151700	1140934310	9180	9180	9180	9180	701
276	20230616	151600	1134499130	9190	9190	9190	9190	14
277	20230616	151500	1134370470	9180	9180	9190	9180	105
278	20230616	151400	1133405560	9190	9190	9190	9180	249
279	20230616	151300	1131118640	9190	9200	9200	9190	651
280	20230616	151200	1125134840	9190	9190	9190	9190	1
281	20230616	151100	1125125650	9200	9200	9200	9200	10
282	20230616	151000	1125033650	9200	9200	9200	9200	30
283	20230616	150900	1124757650	9190	9190	9200	9190	231
284	20230616	150800	1122633260	9200	9200	9200	9190	220
285	20230616	150700	1120609280	9200	9200	9200	9200	43
286	20230616	150600	1120213680	9190	9190	9190	9190	79
287	20230616	150500	1119487670	9190	9180	9200	9180	375
288	20230616	150400	1116038960	9190	9190	9190	9190	200
289	20230616	150300	1114200960	9190	9190	9190	9190	10
290	20230616	150200	1114109060	9190	9190	9190	9190	66
291	20230616	150100	1113502520	9180	9180	9180	9180	70
292	20230616	150000	1112859920	9180	9180	9180	9180	113
293	20230616	145900	1111822580	9180	9180	9180	9180	101
294	20230616	145800	1110895400	9180	9180	9180	9170	44
295	20230616	145700	1110491740	9170	9170	9180	9170	81
296	20230616	145600	1109748940	9170	9170	9180	9170	79
297	20230616	145500	1109024290	9170	9190	9190	9170	97
298	20230616	145400	1108134690	9180	9180	9190	9170	1732
299	20230616	145300	1092231080	9180	9190	9190	9180	121
300	20230616	145200	1091119740	9180	9190	9190	9180	63
301	20230616	145100	1090541390	9180	9180	9180	9180	78
302	20230616	145000	1089825350	9180	9180	9180	9180	62
303	20230616	144900	1089256190	9180	9180	9180	9180	67
304	20230616	144800	1088641130	9180	9180	9180	9180	42
305	20230616	144700	1088255570	9180	9180	9180	9180	81
306	20230616	144600	1087511990	9180	9180	9180	9180	360
307	20230616	144500	1084207190	9180	9180	9180	9180	88
308	20230616	144400	1083399350	9190	9180	9190	9180	142
309	20230616	144300	1082095250	9180	9180	9190	9180	251
310	20230616	144200	1079789970	9180	9180	9180	9180	39
311	20230616	144100	1079431950	9180	9180	9190	9180	154
312	20230616	144000	1078017230	9180	9180	9190	9180	90
313	20230616	143900	1077190980	9180	9170	9180	9170	545
314	20230616	143800	1072188020	9170	9170	9180	9170	124
315	20230616	143700	1071050840	9170	9160	9170	9160	45
316	20230616	143600	1070638310	9160	9160	9170	9160	294
317	20230616	143500	1067943170	9160	9160	9170	9160	103
318	20230616	143400	1066999060	9170	9160	9170	9160	117
319	20230616	143300	1065927190	9160	9160	9160	9160	237
320	20230616	143200	1063756270	9160	9160	9160	9160	358
321	20230616	143100	1060476990	9160	9170	9170	9160	378
322	20230616	143000	1057010980	9170	9170	9180	9170	600
323	20230616	142900	1051508970	9170	9180	9180	9170	189
324	20230616	142800	1049775540	9180	9160	9180	9160	337
325	20230616	142700	1046684200	9160	9160	9160	9160	96
326	20230616	142600	1045804840	9160	9160	9160	9160	462
327	20230616	142500	1041572920	9170	9170	9170	9170	213
328	20230616	142400	1039619710	9170	9170	9180	9170	160
329	20230616	142300	1038151510	9170	9160	9170	9160	158
330	20230616	142200	1036703040	9160	9160	9160	9160	57
331	20230616	142100	1036180920	9160	9170	9170	9160	372
332	20230616	142000	1032769790	9170	9180	9180	9170	142
333	20230616	141900	1031467640	9170	9170	9180	9170	105
334	20230616	141800	1030504780	9170	9170	9170	9170	37
335	20230616	141700	1030165490	9170	9170	9170	9170	682
336	20230616	141600	1023911550	9170	9170	9180	9170	101
337	20230616	141500	1022985370	9180	9170	9180	9170	106
338	20230616	141400	1022013310	9170	9170	9170	9170	57
339	20230616	141300	1021490620	9170	9170	9180	9170	59
340	20230616	141200	1020949430	9170	9170	9170	9170	68
341	20230616	141100	1020325870	9170	9180	9180	9170	52
342	20230616	141000	1019848990	9180	9170	9180	9170	140
343	20230616	140900	1018564040	9170	9170	9170	9170	70
344	20230616	140800	1017922140	9170	9170	9170	9170	57
345	20230616	140700	1017399450	9170	9170	9170	9170	75
346	20230616	140600	1016711700	9170	9170	9170	9170	73
347	20230616	140500	1016042290	9170	9170	9170	9170	83
348	20230616	140400	1015281180	9180	9170	9180	9170	38
349	20230616	140300	1014932680	9170	9180	9180	9170	231
350	20230616	140200	1012812240	9180	9170	9180	9170	176
351	20230616	140100	1011197440	9170	9170	9180	9170	129
352	20230616	140000	1010013510	9170	9170	9170	9170	125
353	20230616	135900	1008867260	9170	9170	9170	9170	59
354	20230616	135800	1008326230	9170	9170	9180	9170	386
355	20230616	135700	1004785810	9170	9180	9180	9170	77
356	20230616	135600	1004079310	9170	9170	9180	9170	179
357	20230616	135500	1002436990	9170	9170	9180	9170	59
358	20230616	135400	1001895950	9170	9170	9170	9170	82
359	20230616	135300	1001144010	9170	9170	9180	9170	104
360	20230616	135200	1000189740	9160	9170	9180	9160	1531
361	20230616	135100	986145090	9170	9170	9170	9170	140
362	20230616	135000	984861290	9170	9170	9170	9170	277
363	20230616	134900	982321200	9170	9170	9180	9170	313
364	20230616	134800	979448270	9170	9170	9170	9170	60
365	20230616	134700	978898070	9170	9160	9170	9160	123
366	20230616	134600	977770700	9160	9160	9170	9160	328
367	20230616	134500	974763220	9160	9160	9160	9160	87
368	20230616	134400	973966300	9160	9160	9160	9160	42
369	20230616	134300	973581580	9160	9160	9160	9160	257
370	20230616	134200	971227460	9160	9160	9160	9150	133
371	20230616	134100	970009250	9150	9160	9160	9150	229
372	20230616	134000	967911670	9160	9150	9160	9150	38
373	20230616	133900	967563810	9150	9150	9160	9150	79
374	20230616	133800	966840900	9160	9150	9160	9150	60
375	20230616	133700	966291640	9150	9160	9160	9150	3436
376	20230616	133600	934819750	9160	9160	9160	9160	146
377	20230616	133500	933482390	9160	9160	9170	9160	264
378	20230616	133400	931063850	9160	9170	9170	9160	65
379	20230616	133300	930468350	9160	9160	9170	9160	119
380	20230616	133200	929377960	9170	9170	9170	9160	89
381	20230616	133100	928562450	9170	9170	9170	9160	113
382	20230616	133000	927526650	9170	9160	9170	9160	108
383	20230616	132900	926536710	9160	9170	9170	9160	89
384	20230616	132800	925720970	9160	9160	9160	9160	93
385	20230616	132700	924869090	9170	9160	9170	9160	110
386	20230616	132600	923861390	9160	9160	9170	9160	482
387	20230616	132500	919442080	9160	9170	9170	9160	86
388	20230616	132400	918654270	9180	9160	9180	9160	219
389	20230616	132300	916645240	9160	9160	9170	9160	74
390	20230616	132200	915967140	9160	9170	9170	9160	292
391	20230616	132100	913289920	9160	9160	9170	9160	510
392	20230616	132000	908613980	9160	9160	9170	9160	75
393	20230616	131900	907926960	9160	9160	9170	9160	71
394	20230616	131800	907276380	9170	9160	9170	9160	576
395	20230616	131700	901995220	9160	9170	9170	9160	52
396	20230616	131600	901518880	9160	9160	9170	9160	94
397	20230616	131500	900657810	9160	9160	9160	9160	48
398	20230616	131400	900218130	9160	9160	9160	9160	82
399	20230616	131300	899467010	9160	9160	9160	9160	39
400	20230616	131200	899109770	9160	9160	9170	9160	83
401	20230616	131100	898349430	9160	9160	9160	9160	60
402	20230616	131000	897799830	9160	9160	9160	9160	49
403	20230616	130900	897350990	9160	9160	9170	9160	82
404	20230616	130800	896599820	9160	9160	9160	9160	51
405	20230616	130700	896132660	9160	9170	9170	9160	274
406	20230616	130600	893620910	9170	9170	9170	9160	27
407	20230616	130500	893373460	9170	9180	9180	9170	346
408	20230616	130400	890199540	9160	9170	9170	9160	150
409	20230616	130300	888824420	9170	9160	9170	9160	153
410	20230616	130200	887421580	9180	9160	9180	9160	92
411	20230616	130100	886578090	9160	9170	9170	9160	57
412	20230616	130000	886055810	9170	9160	9170	9160	74
413	20230616	125900	885377710	9160	9170	9180	9160	166
414	20230616	125800	883855090	9160	9170	9170	9160	237
415	20230616	125700	881682170	9160	9160	9160	9160	87
416	20230616	125600	880885250	9160	9160	9160	9160	39
417	20230616	125500	880528010	9160	9160	9160	9160	113
418	20230616	125400	879492930	9160	9170	9170	9160	75
419	20230616	125300	878805430	9170	9170	9170	9160	174
420	20230616	125200	877210380	9170	9160	9170	9150	1867
421	20230616	125100	860108950	9160	9160	9170	9160	1183
422	20230616	125000	849272660	9170	9160	9170	9160	917
423	20230616	124900	840864890	9170	9170	9170	9160	5007
424	20230616	124800	794950840	9170	9170	9180	9170	778
425	20230616	124700	787816100	9170	9170	9180	9170	369
426	20230616	124600	784432360	9170	9170	9190	9170	85
427	20230616	124500	783652570	9180	9170	9180	9170	394
428	20230616	124400	780036180	9170	9180	9190	9170	445
429	20230616	124300	775951030	9170	9180	9180	9170	179
430	20230616	124200	774308530	9170	9170	9180	9170	103
431	20230616	124100	773363900	9170	9170	9180	9170	90
432	20230616	124000	772538100	9170	9170	9170	9170	92
433	20230616	123900	771694460	9180	9170	9190	9170	64
434	20230616	123800	771107150	9180	9170	9180	9170	93
435	20230616	123700	770254140	9180	9170	9180	9170	1072
436	20230616	123600	760423750	9170	9170	9170	9170	62
437	20230616	123500	759855210	9170	9180	9180	9170	290
438	20230616	123400	757193350	9180	9170	9180	9170	150
439	20230616	123300	755817010	9180	9180	9180	9180	70
440	20230616	123200	755174410	9180	9170	9180	9170	68
441	20230616	123100	754550670	9180	9170	9180	9170	797
442	20230616	123000	747237330	9170	9170	9170	9170	55
443	20230616	122900	746732980	9170	9170	9180	9170	102
444	20230616	122800	745797620	9180	9180	9180	9180	2238
445	20230616	122700	725252780	9180	9190	9190	9180	2147
446	20230616	122600	705542220	9180	9180	9180	9180	48
447	20230616	122500	705101580	9180	9180	9190	9180	156
448	20230616	122400	703669490	9180	9190	9190	9180	390
449	20230616	122300	700085450	9190	9200	9200	9190	72
450	20230616	122200	699423590	9190	9180	9190	9180	298
451	20230616	122100	696685300	9180	9180	9190	9180	152
452	20230616	122000	695289910	9180	9180	9180	9180	82
453	20230616	121900	694537150	9190	9180	9190	9180	65
454	20230616	121800	693940430	9180	9180	9180	9180	43
455	20230616	121700	693545690	9180	9180	9180	9180	86
456	20230616	121600	692756210	9180	9180	9190	9180	170
457	20230616	121500	691194610	9180	9180	9180	9180	85
458	20230616	121400	690414310	9190	9180	9190	9180	240
459	20230616	121300	688209110	9190	9180	9190	9180	148
460	20230616	121200	686849450	9180	9190	9190	9180	261
461	20230616	121100	684452410	9180	9180	9180	9180	54
462	20230616	121000	683956690	9180	9180	9180	9180	72
463	20230616	120900	683295730	9180	9180	9180	9180	41
464	20230616	120800	682919350	9180	9180	9190	9180	111
465	20230616	120700	681900360	9180	9180	9180	9180	228
466	20230616	120600	679807320	9180	9180	9180	9180	90
467	20230616	120500	678981120	9180	9180	9180	9180	63
468	20230616	120400	678402780	9180	9180	9180	9180	86
469	20230616	120300	677613300	9180	9180	9180	9180	43
470	20230616	120200	677218560	9180	9190	9190	9180	87
471	20230616	120100	676419880	9190	9190	9190	9180	365
472	20230616	120000	673065680	9190	9200	9200	9190	218
473	20230616	115900	671060700	9200	9200	9210	9200	132
474	20230616	115800	669845900	9210	9190	9210	9190	93
475	20230616	115700	668990640	9190	9190	9190	9190	48
476	20230616	115600	668549520	9190	9190	9200	9190	70
477	20230616	115500	667906030	9190	9190	9200	9190	4253
478	20230616	115400	628820440	9190	9190	9190	9190	31
479	20230616	115300	628535550	9190	9190	9200	9190	56
480	20230616	115200	628020820	9190	9190	9200	9190	198
481	20230616	115100	626199700	9200	9190	9200	9190	136
482	20230616	115000	624949010	9190	9190	9190	9190	38
483	20230616	114900	624599790	9190	9190	9200	9190	125
484	20230616	114800	623450540	9190	9190	9190	9180	351
485	20230616	114700	620225240	9180	9180	9190	9180	120
486	20230616	114600	619123540	9190	9180	9190	9180	99
487	20230616	114500	618213870	9180	9200	9200	9180	3452
488	20230616	114400	586498060	9200	9190	9200	9190	43
489	20230616	114300	586102840	9190	9190	9190	9190	53
490	20230616	114200	585615770	9190	9190	9200	9190	375
491	20230616	114100	582167520	9190	9200	9200	9190	59
492	20230616	114000	581625200	9190	9190	9190	9190	112
493	20230616	113900	580595920	9190	9190	9190	9190	111
494	20230616	113800	579575830	9190	9200	9200	9190	1740
495	20230616	113700	563568360	9200	9200	9210	9200	470
496	20230616	113600	559243960	9210	9220	9220	9210	8787
497	20230616	113500	478297490	9220	9220	9220	9220	71
498	20230616	113400	477642870	9230	9230	9230	9220	241
499	20230616	113300	475419500	9220	9230	9230	9220	2055
500	20230616	113200	456458600	9230	9230	9230	9230	55
501	20230616	113100	455950950	9230	9230	9230	9230	149
502	20230616	113000	454575680	9230	9250	9250	9230	111
503	20230616	112900	453550550	9240	9240	9240	9240	58
504	20230616	112800	453014630	9240	9250	9250	9240	8000
505	20230616	112700	379068280	9250	9260	9260	9250	378
506	20230616	112600	375568630	9260	9260	9260	9260	300
507	20230616	112500	372790630	9270	9270	9270	9270	50
508	20230616	112400	372327130	9270	9270	9270	9270	23
509	20230616	112300	372113920	9270	9260	9270	9260	16
510	20230616	112200	371965660	9260	9260	9260	9260	100
511	20230616	112100	371039660	9250	9250	9250	9250	0
512	20230616	112000	371039660	9250	9250	9250	9250	0
513	20230616	111900	371039660	9250	9280	9280	9250	340
514	20230616	111800	367893460	9250	9250	9250	9250	20
515	20230616	111700	367708460	9250	9250	9250	9250	6
516	20230616	111600	367652960	9280	9280	9280	9280	1
517	20230616	111500	367643680	9280	9280	9280	9280	0
518	20230616	111400	367643680	9280	9280	9280	9280	37
519	20230616	111300	367300320	9280	9280	9280	9280	125
520	20230616	111200	366140320	9250	9250	9250	9250	6
521	20230616	111100	366084820	9280	9280	9280	9280	500
522	20230616	111000	361444820	9250	9250	9250	9250	0
523	20230616	110900	361444820	9250	9250	9250	9250	0
524	20230616	110800	361444820	9250	9250	9250	9250	0
525	20230616	110700	361444820	9250	9250	9250	9250	0
526	20230616	110600	361444820	9250	9250	9250	9250	6
527	20230616	110500	361389320	9280	9280	9280	9280	300
528	20230616	110400	358605320	9250	9250	9250	9250	436
529	20230616	110300	354572320	9250	9250	9250	9250	0
530	20230616	110200	354572320	9250	9250	9250	9250	0
531	20230616	110100	354572320	9250	9250	9250	9250	6
532	20230616	110000	354516820	9280	9280	9280	9280	0
533	20230616	105900	354516820	9280	9280	9280	9280	20
534	20230616	105800	354331220	9240	9270	9270	9240	360
535	20230616	105700	350999530	9260	9260	9260	9260	375
536	20230616	105600	347527030	9260	9260	9260	9260	10
537	20230616	105500	347434430	9250	9250	9260	9250	50
538	20230616	105400	346971500	9250	9250	9250	9250	2
539	20230616	105300	346953000	9250	9250	9250	9250	50
540	20230616	105200	346490500	9260	9250	9260	9250	300
541	20230616	105100	343712710	9250	9240	9250	9240	7
542	20230616	105000	343648020	9240	9250	9250	9240	8
543	20230616	104900	343574080	9260	9260	9260	9260	109
544	20230616	104800	342564740	9260	9250	9260	9250	789
545	20230616	104700	335265490	9250	9250	9250	9250	540
546	20230616	104600	330270490	9260	9250	9260	9250	821
547	20230616	104500	322676210	9250	9250	9250	9250	1
548	20230616	104400	322666960	9250	9260	9260	9250	20
549	20230616	104300	322481940	9260	9260	9260	9260	0
550	20230616	104200	322481940	9260	9260	9260	9260	0
551	20230616	104100	322481940	9260	9260	9260	9260	15
552	20230616	104000	322343040	9260	9260	9260	9260	44
553	20230616	103900	321935600	9260	9260	9260	9260	6
554	20230616	103800	321880040	9250	9250	9250	9250	0
555	20230616	103700	321880040	9250	9260	9260	9250	217
556	20230616	103600	319871690	9260	9260	9260	9260	0
557	20230616	103500	319871690	9260	9260	9260	9260	500
558	20230616	103400	315241690	9280	9280	9280	9280	218
559	20230616	103300	313218650	9260	9260	9260	9260	6
560	20230616	103200	313163090	9260	9260	9260	9260	300
561	20230616	103100	310385090	9270	9280	9280	9270	1413
562	20230616	103000	297285900	9290	9290	9290	9290	1
563	20230616	102900	297276610	9270	9270	9270	9270	0
564	20230616	102800	297276610	9270	9280	9280	9270	6
565	20230616	102700	297220960	9280	9280	9280	9280	61
566	20230616	102600	296654880	9270	9270	9270	9270	0
567	20230616	102500	296654880	9270	9270	9270	9270	19
568	20230616	102400	296478750	9280	9270	9280	9270	53
569	20230616	102300	295987410	9270	9270	9270	9270	901
570	20230616	102200	287635140	9270	9280	9280	9270	306
571	20230616	102100	284795520	9280	9270	9280	9270	2
572	20230616	102000	284776970	9270	9270	9270	9270	5
573	20230616	101900	284730620	9270	9270	9270	9270	146
574	20230616	101800	283377200	9270	9270	9270	9270	0
575	20230616	101700	283377200	9270	9260	9270	9260	206
576	20230616	101600	281467640	9280	9280	9280	9280	0
577	20230616	101500	281467640	9280	9280	9280	9280	0
578	20230616	101400	281467640	9280	9280	9280	9280	0
579	20230616	101300	281467640	9280	9280	9280	9280	0
580	20230616	101200	281467640	9280	9280	9280	9280	19
581	20230616	101100	281291320	9260	9260	9260	9260	306
582	20230616	101000	278457760	9280	9280	9280	9280	0
583	20230616	100900	278457760	9280	9280	9280	9280	0
584	20230616	100800	278457760	9280	9280	9280	9280	16
585	20230616	100700	278309280	9280	9280	9280	9270	1062
586	20230616	100600	268464510	9280	9270	9280	9270	30
587	20230616	100500	268186170	9280	9280	9280	9280	460
588	20230616	100400	263917370	9300	9290	9300	9290	47
589	20230616	100300	263480730	9290	9290	9290	9290	454
590	20230616	100200	259263070	9280	9280	9280	9280	2
591	20230616	100100	259244510	9270	9270	9270	9270	0
592	20230616	100000	259244510	9270	9280	9280	9270	6
593	20230616	095900	259188880	9290	9290	9290	9290	5
594	20230616	095800	259142430	9290	9290	9290	9290	48
595	20230616	095700	258696510	9290	9290	9290	9290	54
596	20230616	095600	258194850	9290	9290	9290	9290	99
597	20230616	095500	257275140	9290	9290	9290	9290	70
598	20230616	095400	256624840	9290	9290	9290	9290	6
599	20230616	095300	256569100	9300	9300	9300	9300	50
600	20230616	095200	256104100	9300	9300	9300	9300	11
601	20230616	095100	256001800	9300	9290	9300	9290	34
602	20230616	095000	255685930	9290	9280	9290	9280	3136
603	20230616	094900	226553420	9280	9260	9280	9250	56
604	20230616	094800	226034720	9250	9260	9260	9250	350
605	20230616	094700	222797090	9250	9260	9260	9250	71
606	20230616	094600	222139640	9260	9260	9260	9260	0
607	20230616	094500	222139640	9260	9280	9280	9260	590
608	20230616	094400	216673400	9280	9280	9280	9280	94
609	20230616	094300	215801080	9270	9280	9280	9270	1477
610	20230616	094200	202107830	9280	9300	9300	9280	502
611	20230616	094100	197448690	9300	9280	9300	9280	84
612	20230616	094000	196668750	9290	9270	9290	9270	417
613	20230616	093900	192798250	9280	9290	9290	9280	458
614	20230616	093800	188547930	9300	9290	9300	9280	185
615	20230616	093700	186829020	9280	9270	9280	9270	162
616	20230616	093600	185326430	9270	9270	9270	9270	24
617	20230616	093500	185103950	9270	9260	9270	9260	30
618	20230616	093400	184825870	9270	9270	9270	9270	21
619	20230616	093300	184631200	9270	9270	9270	9270	1
620	20230616	093200	184621930	9250	9270	9270	9250	181
621	20230616	093100	182945180	9270	9270	9270	9270	61
622	20230616	093000	182379710	9270	9210	9270	9210	1261
623	20230616	092900	170705000	9210	9210	9210	9210	74
624	20230616	092800	170023460	9210	9210	9210	9210	0
625	20230616	092700	170023460	9210	9240	9240	9210	245
626	20230616	092600	167763780	9250	9250	9250	9250	0
627	20230616	092500	167763780	9250	9250	9270	9250	829
628	20230616	092400	160090550	9250	9250	9250	9250	1108
629	20230616	092300	149841550	9250	9230	9250	9230	162
630	20230616	092200	148346250	9230	9230	9230	9230	109
631	20230616	092100	147340180	9190	9200	9230	9190	2666
632	20230616	092000	122813050	9200	9230	9230	9200	950
633	20230616	091900	114067390	9240	9240	9240	9220	243
634	20230616	091800	111823830	9250	9240	9250	9240	56
635	20230616	091700	111306380	9230	9230	9230	9230	0
636	20230616	091600	111306380	9230	9230	9230	9230	23
637	20230616	091500	111094090	9230	9260	9260	9230	176
638	20230616	091400	109465860	9230	9240	9260	9230	171
639	20230616	091300	107886090	9270	9250	9270	9250	135
640	20230616	091200	106637320	9260	9270	9270	9260	21
641	20230616	091100	106442760	9270	9270	9270	9250	154
642	20230616	091000	105017320	9270	9270	9270	9270	107
643	20230616	090900	104025430	9270	9260	9270	9260	530
644	20230616	090800	99114330	9250	9250	9250	9250	51
645	20230616	090700	98642580	9250	9230	9250	9230	217
646	20230616	090600	96635670	9230	9230	9230	9230	93
647	20230616	090500	95777280	9230	9230	9240	9230	1259
648	20230616	090400	84153090	9210	9150	9210	9150	1483
649	20230616	090300	70524140	9150	9150	9150	9150	1135
650	20230616	090200	60138890	9150	9160	9160	9150	558
651	20230616	090100	55032820	9200	9200	9200	9200	543
652	20230616	090000	50037220	9220	9150	9230	9150	5468