KissMeData/023600/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192500	170456640	9740	9740	9740	9740	242
3	20230615	192400	170456640	9740	9740	9740	9740	0
4	20230615	192300	170456640	9740	9740	9740	9740	0
5	20230615	192200	170456640	9740	9740	9740	9740	0
6	20230615	192100	170456640	9740	9740	9740	9740	0
7	20230615	192000	170456640	9740	9740	9740	9740	0
8	20230615	191900	170456640	9740	9740	9740	9740	0
9	20230615	191800	170456640	9740	9740	9740	9740	0
10	20230615	191700	170456640	9740	9740	9740	9740	0
11	20230615	191600	170456640	9740	9740	9740	9740	0
12	20230615	191500	170456640	9740	9740	9740	9740	0
13	20230615	191400	170456640	9740	9740	9740	9740	0
14	20230615	191300	170456640	9740	9740	9740	9740	0
15	20230615	191200	170456640	9740	9740	9740	9740	0
16	20230615	191100	170456640	9740	9740	9740	9740	0
17	20230615	191000	170456640	9740	9740	9740	9740	0
18	20230615	190900	170456640	9740	9740	9740	9740	0
19	20230615	190800	170456640	9740	9740	9740	9740	0
20	20230615	190700	170456640	9740	9740	9740	9740	0
21	20230615	190600	170456640	9740	9740	9740	9740	0
22	20230615	190500	170456640	9740	9740	9740	9740	0
23	20230615	190400	170456640	9740	9740	9740	9740	0
24	20230615	190300	170456640	9740	9740	9740	9740	0
25	20230615	190200	170456640	9740	9740	9740	9740	0
26	20230615	190100	170456640	9740	9740	9740	9740	0
27	20230615	190000	170456640	9740	9740	9740	9740	0
28	20230615	185900	170456640	9740	9740	9740	9740	0
29	20230615	185800	170456640	9740	9740	9740	9740	0
30	20230615	185700	170456640	9740	9740	9740	9740	0
31	20230615	185600	170456640	9740	9740	9740	9740	0
32	20230615	185500	170456640	9740	9740	9740	9740	242
33	20230615	185400	170456640	9740	9740	9740	9740	0
34	20230615	185300	170456640	9740	9740	9740	9740	0
35	20230615	185200	170456640	9740	9740	9740	9740	0
36	20230615	185100	170456640	9740	9740	9740	9740	0
37	20230615	185000	170456640	9740	9740	9740	9740	0
38	20230615	184900	170456640	9740	9740	9740	9740	0
39	20230615	184800	170456640	9740	9740	9740	9740	0
40	20230615	184700	170456640	9740	9740	9740	9740	0
41	20230615	184600	170456640	9740	9740	9740	9740	0
42	20230615	184500	170456640	9740	9740	9740	9740	0
43	20230615	184400	170456640	9740	9740	9740	9740	0
44	20230615	184300	170456640	9740	9740	9740	9740	0
45	20230615	184200	170456640	9740	9740	9740	9740	0
46	20230615	184100	170456640	9740	9740	9740	9740	0
47	20230615	184000	170456640	9740	9740	9740	9740	0
48	20230615	183900	170456640	9740	9740	9740	9740	0
49	20230615	183800	170456640	9740	9740	9740	9740	0
50	20230615	183700	170456640	9740	9740	9740	9740	0
51	20230615	183600	170456640	9740	9740	9740	9740	0
52	20230615	183500	170456640	9740	9740	9740	9740	0
53	20230615	183400	170456640	9740	9740	9740	9740	0
54	20230615	183300	170456640	9740	9740	9740	9740	0
55	20230615	183200	170456640	9740	9740	9740	9740	0
56	20230615	183100	170456640	9740	9740	9740	9740	0
57	20230615	183000	170456640	9740	9740	9740	9740	0
58	20230615	182900	170456640	9740	9740	9740	9740	0
59	20230615	182800	170456640	9740	9740	9740	9740	0
60	20230615	182700	170456640	9740	9740	9740	9740	0
61	20230615	182600	170456640	9740	9740	9740	9740	0
62	20230615	182500	170456640	9740	9740	9740	9740	242
63	20230615	182400	170456640	9740	9740	9740	9740	0
64	20230615	182300	170456640	9740	9740	9740	9740	0
65	20230615	182200	170456640	9740	9740	9740	9740	0
66	20230615	182100	170456640	9740	9740	9740	9740	0
67	20230615	182000	170456640	9740	9740	9740	9740	0
68	20230615	181900	170456640	9740	9740	9740	9740	0
69	20230615	181800	170456640	9740	9740	9740	9740	0
70	20230615	181700	170456640	9740	9740	9740	9740	0
71	20230615	181600	170456640	9740	9740	9740	9740	0
72	20230615	181500	170456640	9740	9740	9740	9740	0
73	20230615	181400	170456640	9740	9740	9740	9740	0
74	20230615	181300	170456640	9740	9740	9740	9740	0
75	20230615	181200	170456640	9740	9740	9740	9740	0
76	20230615	181100	170456640	9740	9740	9740	9740	0
77	20230615	181000	170456640	9740	9740	9740	9740	0
78	20230615	180900	170456640	9740	9740	9740	9740	0
79	20230615	180800	170456640	9740	9740	9740	9740	0
80	20230615	180700	170456640	9740	9740	9740	9740	0
81	20230615	180600	170456640	9740	9740	9740	9740	0
82	20230615	180500	170456640	9740	9740	9740	9740	0
83	20230615	180400	170456640	9740	9740	9740	9740	0
84	20230615	180300	170456640	9740	9740	9740	9740	0
85	20230615	180200	170456640	9740	9740	9740	9740	0
86	20230615	180100	170456640	9740	9740	9740	9740	0
87	20230615	180000	170456640	9740	9740	9740	9740	0
88	20230615	175900	170456640	9740	9740	9740	9740	0
89	20230615	175800	170456640	9740	9740	9740	9740	0
90	20230615	175700	170456640	9740	9740	9740	9740	0
91	20230615	175600	170456640	9740	9740	9740	9740	0
92	20230615	175500	170456640	9740	9740	9740	9740	242
93	20230615	175400	170456640	9740	9740	9740	9740	0
94	20230615	175300	170456640	9740	9740	9740	9740	0
95	20230615	175200	170456640	9740	9740	9740	9740	0
96	20230615	175100	170456640	9740	9740	9740	9740	0
97	20230615	175000	170456640	9740	9740	9740	9740	0
98	20230615	174900	170456640	9740	9740	9740	9740	0
99	20230615	174800	170456640	9740	9740	9740	9740	0
100	20230615	174700	170456640	9740	9740	9740	9740	0
101	20230615	174600	170456640	9740	9740	9740	9740	0
102	20230615	174500	170456640	9740	9740	9740	9740	0
103	20230615	174400	170456640	9740	9740	9740	9740	0
104	20230615	174300	170456640	9740	9740	9740	9740	0
105	20230615	174200	170456640	9740	9740	9740	9740	0
106	20230615	174100	170456640	9740	9740	9740	9740	0
107	20230615	174000	170456640	9740	9740	9740	9740	0
108	20230615	173900	170456640	9740	9740	9740	9740	0
109	20230615	173800	170456640	9740	9740	9740	9740	0
110	20230615	173700	170456640	9740	9740	9740	9740	0
111	20230615	173600	170456640	9740	9740	9740	9740	0
112	20230615	173500	170456640	9740	9740	9740	9740	0
113	20230615	173400	170456640	9740	9740	9740	9740	0
114	20230615	173300	170456640	9740	9740	9740	9740	0
115	20230615	173200	170456640	9740	9740	9740	9740	0
116	20230615	173100	170456640	9740	9740	9740	9740	0
117	20230615	173000	170456640	9740	9740	9740	9740	0
118	20230615	172900	170456640	9740	9740	9740	9740	0
119	20230615	172800	170456640	9740	9740	9740	9740	0
120	20230615	172700	170456640	9740	9740	9740	9740	0
121	20230615	172600	170456640	9740	9740	9740	9740	0
122	20230615	172500	170456640	9740	9740	9740	9740	242
123	20230615	172400	170456640	9740	9740	9740	9740	0
124	20230615	172300	170456640	9740	9740	9740	9740	0
125	20230615	172200	170456640	9740	9740	9740	9740	0
126	20230615	172100	170456640	9740	9740	9740	9740	0
127	20230615	172000	170456640	9740	9740	9740	9740	0
128	20230615	171900	170456640	9740	9740	9740	9740	0
129	20230615	171800	170456640	9740	9740	9740	9740	0
130	20230615	171700	170456640	9740	9740	9740	9740	0
131	20230615	171600	170456640	9740	9740	9740	9740	0
132	20230615	171500	170456640	9740	9740	9740	9740	0
133	20230615	171400	170456640	9740	9740	9740	9740	0
134	20230615	171300	170456640	9740	9740	9740	9740	0
135	20230615	171200	170456640	9740	9740	9740	9740	0
136	20230615	171100	170456640	9740	9740	9740	9740	0
137	20230615	171000	170456640	9740	9740	9740	9740	0
138	20230615	170900	170456640	9740	9740	9740	9740	0
139	20230615	170800	170456640	9740	9740	9740	9740	0
140	20230615	170700	170456640	9740	9740	9740	9740	0
141	20230615	170600	170456640	9740	9740	9740	9740	0
142	20230615	170500	170456640	9740	9740	9740	9740	0
143	20230615	170400	170456640	9740	9740	9740	9740	0
144	20230615	170300	170456640	9740	9740	9740	9740	0
145	20230615	170200	170456640	9740	9740	9740	9740	0
146	20230615	170100	170456640	9740	9740	9740	9740	0
147	20230615	170000	170456640	9740	9740	9740	9740	0
148	20230615	165900	170456640	9740	9740	9740	9740	0
149	20230615	165800	170456640	9740	9740	9740	9740	0
150	20230615	165700	170456640	9740	9740	9740	9740	0
151	20230615	165600	170456640	9740	9740	9740	9740	0
152	20230615	165500	170456640	9740	9740	9740	9740	242
153	20230615	165400	170456640	9740	9740	9740	9740	0
154	20230615	165300	170456640	9740	9740	9740	9740	0
155	20230615	165200	170456640	9740	9740	9740	9740	0
156	20230615	165100	170456640	9740	9740	9740	9740	0
157	20230615	165000	170456640	9740	9740	9740	9740	0
158	20230615	164900	170456640	9740	9740	9740	9740	0
159	20230615	164800	170456640	9740	9740	9740	9740	0
160	20230615	164700	170456640	9740	9740	9740	9740	0
161	20230615	164600	170456640	9740	9740	9740	9740	0
162	20230615	164500	170456640	9740	9740	9740	9740	0
163	20230615	164400	170456640	9740	9740	9740	9740	0
164	20230615	164300	170456640	9740	9740	9740	9740	0
165	20230615	164200	170456640	9740	9740	9740	9740	0
166	20230615	164100	170456640	9740	9740	9740	9740	0
167	20230615	164000	170456640	9740	9740	9740	9740	0
168	20230615	163900	170456640	9740	9740	9740	9740	0
169	20230615	163800	170456640	9740	9740	9740	9740	0
170	20230615	163700	170456640	9740	9740	9740	9740	0
171	20230615	163600	170456640	9740	9740	9740	9740	0
172	20230615	163500	170456640	9740	9740	9740	9740	0
173	20230615	163400	170456640	9740	9740	9740	9740	0
174	20230615	163300	170456640	9740	9740	9740	9740	0
175	20230615	163200	170456640	9740	9740	9740	9740	0
176	20230615	163100	170456640	9740	9740	9740	9740	0
177	20230615	163000	170456640	9740	9740	9740	9740	0
178	20230615	162900	170456640	9740	9740	9740	9740	0
179	20230615	162800	170456640	9740	9740	9740	9740	0
180	20230615	162700	170456640	9740	9740	9740	9740	0
181	20230615	162600	170456640	9740	9740	9740	9740	0
182	20230615	162500	170456640	9740	9740	9740	9740	242
183	20230615	162400	170456640	9740	9740	9740	9740	0
184	20230615	162300	170456640	9740	9740	9740	9740	0
185	20230615	162200	170456640	9740	9740	9740	9740	0
186	20230615	162100	170456640	9740	9740	9740	9740	0
187	20230615	162000	170456640	9740	9740	9740	9740	0
188	20230615	161900	170456640	9740	9740	9740	9740	0
189	20230615	161800	170456640	9740	9740	9740	9740	0
190	20230615	161700	170456640	9740	9740	9740	9740	0
191	20230615	161600	170456640	9740	9740	9740	9740	0
192	20230615	161500	170456640	9740	9740	9740	9740	0
193	20230615	161400	170456640	9740	9740	9740	9740	0
194	20230615	161300	170456640	9740	9740	9740	9740	0
195	20230615	161200	170456640	9740	9740	9740	9740	0
196	20230615	161100	170456640	9740	9740	9740	9740	0
197	20230615	161000	170456640	9740	9740	9740	9740	0
198	20230615	160900	170456640	9740	9740	9740	9740	0
199	20230615	160800	170456640	9740	9740	9740	9740	0
200	20230615	160700	170456640	9740	9740	9740	9740	0
201	20230615	160600	170456640	9740	9740	9740	9740	0
202	20230615	160500	170456640	9740	9740	9740	9740	0
203	20230615	160400	170456640	9740	9740	9740	9740	0
204	20230615	160300	170456640	9740	9740	9740	9740	0
205	20230615	160200	170456640	9740	9740	9740	9740	0
206	20230615	160100	170456640	9740	9740	9740	9740	0
207	20230615	160000	170456640	9740	9740	9740	9740	0
208	20230615	155900	170456640	9740	9740	9740	9740	0
209	20230615	155800	170456640	9740	9740	9740	9740	0
210	20230615	155700	170456640	9740	9740	9740	9740	0
211	20230615	155600	170456640	9740	9740	9740	9740	0
212	20230615	155500	170456640	9740	9740	9740	9740	242
213	20230615	155400	170456640	9740	9740	9740	9740	0
214	20230615	155300	170456640	9740	9740	9740	9740	0
215	20230615	155200	170456640	9740	9740	9740	9740	0
216	20230615	155100	170456640	9740	9740	9740	9740	0
217	20230615	155000	170456640	9740	9740	9740	9740	0
218	20230615	154900	170456640	9740	9740	9740	9740	0
219	20230615	154800	170456640	9740	9740	9740	9740	0
220	20230615	154700	170456640	9740	9740	9740	9740	0
221	20230615	154600	170456640	9740	9740	9740	9740	0
222	20230615	154500	170456640	9740	9740	9740	9740	0
223	20230615	154400	170456640	9740	9740	9740	9740	0
224	20230615	154300	170456640	9740	9740	9740	9740	0
225	20230615	154200	170456640	9740	9740	9740	9740	0
226	20230615	154100	170456640	9740	9740	9740	9740	0
227	20230615	154000	170456640	9740	9740	9740	9740	0
228	20230615	153900	170456640	9740	9740	9740	9740	0
229	20230615	153800	170456640	9740	9740	9740	9740	0
230	20230615	153700	170456640	9740	9740	9740	9740	0
231	20230615	153600	170456640	9740	9740	9740	9740	0
232	20230615	153500	170456640	9740	9740	9740	9740	0
233	20230615	153400	170456640	9740	9740	9740	9740	0
234	20230615	153300	170456640	9740	9740	9740	9740	0
235	20230615	153200	170456640	9740	9740	9740	9740	0
236	20230615	153100	170456640	9740	9740	9740	9740	0
237	20230615	153000	170456640	9740	9740	9740	9740	242
238	20230615	152900	168099560	9700	9700	9700	9700	0
239	20230615	152800	168099560	9700	9700	9700	9700	0
240	20230615	152700	168099560	9700	9700	9700	9700	0
241	20230615	152600	168099560	9700	9700	9700	9700	0
242	20230615	152500	168099560	9700	9700	9700	9700	0
243	20230615	152400	168099560	9700	9700	9700	9700	0
244	20230615	152300	168099560	9700	9700	9700	9700	0
245	20230615	152200	168099560	9700	9700	9700	9700	0
246	20230615	152100	168099560	9700	9700	9700	9700	0
247	20230615	152000	168099560	9700	9700	9700	9700	0
248	20230615	151900	168099560	9700	9700	9700	9700	0
249	20230615	151800	168099560	9700	9700	9700	9700	0
250	20230615	151700	168099560	9700	9700	9700	9700	0
251	20230615	151600	168099560	9700	9700	9700	9700	0
252	20230615	151500	168099560	9700	9700	9700	9700	1
253	20230615	151400	168089860	9640	9640	9640	9640	1
254	20230615	151300	168080220	9640	9640	9640	9640	0
255	20230615	151200	168080220	9640	9640	9640	9640	1
256	20230615	151100	168070580	9700	9700	9700	9700	0
257	20230615	151000	168070580	9700	9680	9700	9680	50
258	20230615	150900	167586460	9680	9680	9680	9680	0
259	20230615	150800	167586460	9680	9680	9680	9680	28
260	20230615	150700	167315420	9680	9680	9680	9680	0
261	20230615	150600	167315420	9680	9680	9680	9680	0
262	20230615	150500	167315420	9680	9680	9680	9680	0
263	20230615	150400	167315420	9680	9680	9680	9680	1
264	20230615	150300	167305740	9620	9620	9620	9620	0
265	20230615	150200	167305740	9620	9620	9620	9620	0
266	20230615	150100	167305740	9620	9620	9620	9620	0
267	20230615	150000	167305740	9620	9620	9620	9620	0
268	20230615	145900	167305740	9620	9630	9630	9620	12
269	20230615	145800	167190240	9710	9710	9710	9710	0
270	20230615	145700	167190240	9710	9630	9710	9630	210
271	20230615	145600	165162770	9630	9630	9630	9630	0
272	20230615	145500	165162770	9630	9630	9630	9630	0
273	20230615	145400	165162770	9630	9630	9630	9630	0
274	20230615	145300	165162770	9630	9630	9630	9630	0
275	20230615	145200	165162770	9630	9630	9630	9630	0
276	20230615	145100	165162770	9630	9630	9630	9630	0
277	20230615	145000	165162770	9630	9630	9630	9630	51
278	20230615	144900	164671640	9630	9620	9630	9620	131
279	20230615	144800	163411120	9620	9620	9620	9620	0
280	20230615	144700	163411120	9620	9620	9620	9620	0
281	20230615	144600	163411120	9620	9620	9620	9620	0
282	20230615	144500	163411120	9620	9620	9620	9620	0
283	20230615	144400	163411120	9620	9620	9620	9620	0
284	20230615	144300	163411120	9620	9620	9620	9620	0
285	20230615	144200	163411120	9620	9620	9620	9620	1
286	20230615	144100	163401500	9600	9600	9600	9600	9
287	20230615	144000	163315100	9600	9600	9600	9600	0
288	20230615	143900	163315100	9600	9610	9610	9600	9
289	20230615	143800	163228690	9600	9600	9600	9600	0
290	20230615	143700	163228690	9600	9590	9600	9590	98
291	20230615	143600	162287980	9590	9590	9590	9590	0
292	20230615	143500	162287980	9590	9590	9590	9590	0
293	20230615	143400	162287980	9590	9590	9590	9590	9
294	20230615	143300	162201670	9590	9590	9590	9590	0
295	20230615	143200	162201670	9590	9590	9590	9590	9
296	20230615	143100	162115360	9590	9590	9590	9590	9
297	20230615	143000	162029050	9590	9590	9590	9590	48
298	20230615	142900	161568730	9590	9590	9590	9590	53
299	20230615	142800	161060460	9580	9580	9580	9580	18
300	20230615	142700	160888020	9580	9580	9580	9580	0
301	20230615	142600	160888020	9580	9580	9580	9580	7
302	20230615	142500	160820960	9590	9590	9590	9590	5
303	20230615	142400	160773010	9590	9590	9590	9590	5
304	20230615	142300	160725060	9590	9590	9590	9590	0
305	20230615	142200	160725060	9590	9590	9590	9590	59
306	20230615	142100	160159250	9580	9590	9590	9580	17
307	20230615	142000	159996310	9590	9590	9590	9590	3
308	20230615	141900	159967540	9590	9590	9590	9590	1
309	20230615	141800	159957950	9590	9590	9590	9590	6
310	20230615	141700	159900410	9580	9580	9580	9580	9
311	20230615	141600	159814190	9580	9580	9580	9580	0
312	20230615	141500	159814190	9580	9590	9590	9580	6
313	20230615	141400	159756700	9590	9590	9590	9590	20
314	20230615	141300	159564900	9590	9590	9590	9590	0
315	20230615	141200	159564900	9590	9590	9590	9590	30
316	20230615	141100	159277200	9580	9580	9580	9580	0
317	20230615	141000	159277200	9580	9580	9580	9580	9
318	20230615	140900	159190980	9580	9580	9580	9580	0
319	20230615	140800	159190980	9580	9580	9580	9580	9
320	20230615	140700	159104760	9580	9580	9580	9580	0
321	20230615	140600	159104760	9580	9580	9580	9580	9
322	20230615	140500	159018540	9580	9580	9580	9580	0
323	20230615	140400	159018540	9580	9580	9580	9580	18
324	20230615	140300	158846100	9580	9580	9580	9580	0
325	20230615	140200	158846100	9580	9580	9580	9580	18
326	20230615	140100	158673660	9580	9580	9580	9580	0
327	20230615	140000	158673660	9580	9580	9580	9580	47
328	20230615	135900	158223400	9580	9580	9580	9580	0
329	20230615	135800	158223400	9580	9580	9580	9580	0
330	20230615	135700	158223400	9580	9590	9590	9580	10
331	20230615	135600	158127590	9580	9580	9580	9580	38
332	20230615	135500	157763550	9580	9590	9590	9580	19
333	20230615	135400	157581430	9590	9590	9590	9590	5
334	20230615	135300	157533480	9580	9580	9580	9580	9
335	20230615	135200	157447260	9580	9590	9590	9580	38
336	20230615	135100	157083180	9580	9580	9580	9580	9
337	20230615	135000	156996960	9600	9600	9600	9600	0
338	20230615	134900	156996960	9600	9600	9600	9600	1
339	20230615	134800	156987360	9600	9600	9600	9600	2
340	20230615	134700	156968160	9580	9580	9580	9580	0
341	20230615	134600	156968160	9580	9580	9580	9580	47
342	20230615	134500	156517900	9590	9600	9600	9590	2
343	20230615	134400	156498710	9600	9600	9600	9600	0
344	20230615	134300	156498710	9600	9600	9600	9600	0
345	20230615	134200	156498710	9600	9580	9600	9580	12
346	20230615	134100	156383690	9580	9580	9580	9580	15
347	20230615	134000	156239990	9590	9590	9590	9590	32
348	20230615	133900	155933110	9590	9590	9590	9590	0
349	20230615	133800	155933110	9590	9590	9590	9590	10
350	20230615	133700	155837210	9590	9590	9590	9590	9
351	20230615	133600	155750900	9580	9580	9580	9580	32
352	20230615	133500	155444340	9590	9590	9590	9590	6
353	20230615	133400	155386800	9590	9590	9590	9590	0
354	20230615	133300	155386800	9590	9590	9590	9590	9
355	20230615	133200	155300490	9590	9590	9590	9590	5
356	20230615	133100	155252540	9590	9590	9590	9590	56
357	20230615	133000	154715500	9590	9590	9590	9590	0
358	20230615	132900	154715500	9590	9590	9590	9590	0
359	20230615	132800	154715500	9590	9590	9590	9590	0
360	20230615	132700	154715500	9590	9590	9590	9590	54
361	20230615	132600	154197640	9590	9590	9590	9590	39
362	20230615	132500	153823630	9600	9590	9600	9590	19
363	20230615	132400	153641320	9590	9590	9590	9590	0
364	20230615	132300	153641320	9590	9590	9590	9590	0
365	20230615	132200	153641320	9590	9590	9590	9590	9
366	20230615	132100	153555010	9590	9590	9590	9590	6
367	20230615	132000	153497470	9590	9590	9590	9590	41
368	20230615	131900	153104280	9590	9590	9590	9590	0
369	20230615	131800	153104280	9590	9590	9590	9590	9
370	20230615	131700	153017970	9590	9590	9590	9590	0
371	20230615	131600	153017970	9590	9590	9590	9590	83
372	20230615	131500	152222000	9590	9590	9590	9590	27
373	20230615	131400	151963070	9580	9580	9580	9580	9
374	20230615	131300	151876850	9580	9580	9580	9580	0
375	20230615	131200	151876850	9580	9580	9580	9580	9
376	20230615	131100	151790630	9590	9590	9590	9590	50
377	20230615	131000	151311130	9590	9590	9590	9590	22
378	20230615	130900	151100150	9590	9590	9590	9590	1
379	20230615	130800	151090560	9580	9580	9580	9580	0
380	20230615	130700	151090560	9580	9580	9580	9580	41
381	20230615	130600	150697780	9590	9590	9590	9590	7
382	20230615	130500	150630650	9590	9600	9600	9590	2
383	20230615	130400	150611460	9590	9590	9590	9590	1
384	20230615	130300	150601870	9580	9580	9580	9580	9
385	20230615	130200	150515650	9580	9580	9580	9580	24
386	20230615	130100	150285730	9590	9590	9590	9590	23
387	20230615	130000	150065160	9590	9590	9590	9590	0
388	20230615	125900	150065160	9590	9590	9590	9590	0
389	20230615	125800	150065160	9590	9590	9590	9590	27
390	20230615	125700	149806230	9580	9580	9580	9580	27
391	20230615	125600	149547570	9580	9590	9590	9580	22
392	20230615	125500	149336690	9590	9590	9590	9590	6
393	20230615	125400	149279150	9590	9590	9590	9590	3
394	20230615	125300	149250380	9590	9590	9590	9590	39
395	20230615	125200	148876370	9600	9600	9600	9600	0
396	20230615	125100	148876370	9600	9600	9600	9600	10
397	20230615	125000	148780370	9600	9600	9600	9600	0
398	20230615	124900	148780370	9600	9600	9600	9600	30
399	20230615	124800	148492370	9590	9590	9590	9590	15
400	20230615	124700	148348520	9590	9590	9590	9590	0
401	20230615	124600	148348520	9590	9580	9590	9580	459
402	20230615	124500	143951270	9580	9580	9580	9580	9
403	20230615	124400	143865050	9580	9580	9580	9580	0
404	20230615	124300	143865050	9580	9590	9590	9580	10
405	20230615	124200	143769240	9590	9600	9600	9590	35
406	20230615	124100	143433580	9590	9590	9590	9590	47
407	20230615	124000	142982850	9590	9590	9590	9590	0
408	20230615	123900	142982850	9590	9590	9590	9590	18
409	20230615	123800	142810230	9590	9590	9590	9590	0
410	20230615	123700	142810230	9590	9590	9590	9590	38
411	20230615	123600	142445810	9600	9600	9600	9600	1
412	20230615	123500	142436210	9590	9590	9590	9590	9
413	20230615	123400	142349900	9590	9590	9590	9590	0
414	20230615	123300	142349900	9590	9590	9590	9590	38
415	20230615	123200	141985480	9600	9600	9600	9600	0
416	20230615	123100	141985480	9600	9600	9600	9600	1
417	20230615	123000	141975880	9590	9590	9590	9590	96
418	20230615	122900	141055240	9590	9590	9590	9590	5
419	20230615	122800	141007290	9580	9570	9580	9570	50
420	20230615	122700	140528750	9580	9580	9580	9580	10
421	20230615	122600	140432950	9580	9580	9580	9580	1
422	20230615	122500	140423370	9580	9580	9580	9580	9
423	20230615	122400	140337150	9580	9580	9580	9580	0
424	20230615	122300	140337150	9580	9580	9580	9580	0
425	20230615	122200	140337150	9580	9580	9580	9580	47
426	20230615	122100	139886890	9580	9580	9580	9580	0
427	20230615	122000	139886890	9580	9580	9580	9580	9
428	20230615	121900	139800670	9580	9580	9580	9580	31
429	20230615	121800	139503690	9580	9580	9580	9570	52
430	20230615	121700	139005860	9580	9580	9580	9580	4
431	20230615	121600	138967540	9580	9580	9580	9580	0
432	20230615	121500	138967540	9580	9580	9580	9580	0
433	20230615	121400	138967540	9580	9580	9580	9580	17
434	20230615	121300	138804680	9580	9570	9580	9570	50
435	20230615	121200	138326060	9580	9580	9580	9580	6
436	20230615	121100	138268580	9580	9580	9580	9580	0
437	20230615	121000	138268580	9580	9580	9580	9580	1
438	20230615	120900	138259000	9570	9570	9570	9570	320
439	20230615	120800	135196600	9570	9570	9570	9570	21
440	20230615	120700	134995630	9580	9580	9580	9580	18
441	20230615	120600	134823190	9580	9580	9580	9580	10
442	20230615	120500	134727390	9580	9580	9580	9580	8
443	20230615	120400	134650750	9580	9580	9580	9580	19
444	20230615	120300	134468730	9580	9580	9580	9580	21
445	20230615	120200	134267550	9590	9590	9590	9590	0
446	20230615	120100	134267550	9590	9590	9590	9590	0
447	20230615	120000	134267550	9590	9590	9590	9570	501
448	20230615	115900	129472760	9570	9570	9570	9570	0
449	20230615	115800	129472760	9570	9570	9570	9570	47
450	20230615	115700	129022970	9570	9570	9570	9570	0
451	20230615	115600	129022970	9570	9570	9570	9570	73
452	20230615	115500	128324360	9590	9590	9590	9590	120
453	20230615	115400	127173560	9570	9570	9570	9570	0
454	20230615	115300	127173560	9570	9570	9570	9570	48
455	20230615	115200	126714200	9570	9580	9580	9570	7
456	20230615	115100	126647180	9580	9580	9580	9580	36
457	20230615	115000	126302300	9580	9580	9580	9580	2
458	20230615	114900	126283140	9590	9590	9590	9580	107
459	20230615	114800	125257390	9580	9580	9580	9580	270
460	20230615	114700	122670790	9590	9590	9590	9590	6
461	20230615	114600	122613250	9590	9590	9590	9590	1
462	20230615	114500	122603660	9580	9580	9580	9580	17
463	20230615	114400	122440800	9590	9590	9590	9590	18
464	20230615	114300	122268180	9600	9600	9600	9600	71
465	20230615	114200	121586580	9600	9600	9600	9600	0
466	20230615	114100	121586580	9600	9600	9600	9600	0
467	20230615	114000	121586580	9600	9600	9600	9600	1
468	20230615	113900	121576980	9600	9590	9600	9590	133
469	20230615	113800	120300520	9580	9590	9590	9580	39
470	20230615	113700	119926600	9590	9590	9590	9590	0
471	20230615	113600	119926600	9590	9590	9590	9590	46
472	20230615	113500	119485460	9590	9590	9590	9590	0
473	20230615	113400	119485460	9590	9590	9590	9590	9
474	20230615	113300	119399150	9600	9590	9600	9590	46
475	20230615	113200	118957990	9590	9590	9590	9590	46
476	20230615	113100	118516850	9600	9600	9600	9600	1
477	20230615	113000	118507250	9630	9630	9630	9630	0
478	20230615	112900	118507250	9630	9630	9630	9630	0
479	20230615	112800	118507250	9630	9630	9630	9630	0
480	20230615	112700	118507250	9630	9630	9630	9630	0
481	20230615	112600	118507250	9630	9630	9630	9630	0
482	20230615	112500	118507250	9630	9630	9630	9630	1
483	20230615	112400	118497620	9580	9580	9580	9580	0
484	20230615	112300	118497620	9580	9580	9580	9580	48
485	20230615	112200	118037780	9580	9580	9580	9580	0
486	20230615	112100	118037780	9580	9580	9580	9580	44
487	20230615	112000	117616260	9630	9630	9630	9630	1
488	20230615	111900	117606630	9580	9580	9580	9580	39
489	20230615	111800	117233010	9580	9580	9580	9580	200
490	20230615	111700	115317010	9580	9580	9580	9580	0
491	20230615	111600	115317010	9580	9580	9580	9580	354
492	20230615	111500	111925690	9580	9580	9580	9580	39
493	20230615	111400	111552070	9590	9590	9590	9590	0
494	20230615	111300	111552070	9590	9590	9590	9590	202
495	20230615	111200	109614890	9590	9590	9590	9590	0
496	20230615	111100	109614890	9590	9590	9590	9590	0
497	20230615	111000	109614890	9590	9590	9590	9590	0
498	20230615	110900	109614890	9590	9590	9590	9590	39
499	20230615	110800	109240880	9590	9590	9590	9590	0
500	20230615	110700	109240880	9590	9590	9590	9590	38
501	20230615	110600	108876460	9600	9600	9600	9600	13
502	20230615	110500	108751660	9600	9600	9600	9600	87
503	20230615	110400	107916460	9600	9610	9610	9590	5061
504	20230615	110300	59328520	9620	9620	9620	9620	0
505	20230615	110200	59328520	9620	9620	9620	9620	1
506	20230615	110100	59318900	9620	9620	9620	9620	0
507	20230615	110000	59318900	9620	9620	9620	9620	316
508	20230615	105900	56278980	9630	9630	9630	9630	0
509	20230615	105800	56278980	9630	9630	9630	9630	1
510	20230615	105700	56269350	9620	9620	9620	9620	0
511	20230615	105600	56269350	9620	9620	9620	9620	20
512	20230615	105500	56076950	9620	9610	9620	9610	177
513	20230615	105400	54375400	9610	9610	9610	9610	200
514	20230615	105300	52453400	9610	9610	9610	9610	259
515	20230615	105200	49964410	9650	9650	9650	9650	1
516	20230615	105100	49954760	9620	9620	9620	9620	41
517	20230615	105000	49560340	9630	9630	9630	9630	0
518	20230615	104900	49560340	9630	9630	9630	9630	158
519	20230615	104800	48038800	9630	9630	9630	9630	0
520	20230615	104700	48038800	9630	9630	9630	9630	0
521	20230615	104600	48038800	9630	9640	9640	9630	33
522	20230615	104500	47720960	9640	9640	9640	9640	31
523	20230615	104400	47422120	9630	9630	9630	9630	250
524	20230615	104300	45014620	9630	9630	9630	9630	0
525	20230615	104200	45014620	9630	9630	9640	9630	222
526	20230615	104100	42874760	9640	9640	9640	9640	78
527	20230615	104000	42122840	9640	9640	9640	9640	10
528	20230615	103900	42026440	9640	9640	9640	9640	1
529	20230615	103800	42016800	9640	9640	9640	9640	0
530	20230615	103700	42016800	9640	9640	9640	9640	0
531	20230615	103600	42016800	9640	9640	9640	9640	0
532	20230615	103500	42016800	9640	9640	9640	9640	10
533	20230615	103400	41920400	9610	9620	9620	9610	100
534	20230615	103300	40959360	9640	9640	9640	9640	1
535	20230615	103200	40949720	9620	9620	9620	9620	0
536	20230615	103100	40949720	9620	9620	9620	9620	0
537	20230615	103000	40949720	9620	9620	9620	9620	8
538	20230615	102900	40872760	9620	9620	9620	9620	0
539	20230615	102800	40872760	9620	9610	9620	9610	497
540	20230615	102700	36091650	9610	9610	9620	9610	103
541	20230615	102600	35101620	9620	9630	9630	9620	484
542	20230615	102500	30444140	9630	9630	9640	9630	45
543	20230615	102400	30010750	9630	9630	9630	9630	478
544	20230615	102300	25407610	9640	9650	9650	9640	198
545	20230615	102200	23498550	9650	9670	9670	9650	103
546	20230615	102100	22504490	9650	9700	9700	9650	251
547	20230615	102000	20079500	9660	9680	9680	9660	152
548	20230615	101900	18610910	9670	9670	9670	9670	12
549	20230615	101800	18494870	9680	9680	9680	9680	0
550	20230615	101700	18494870	9680	9680	9680	9680	94
551	20230615	101600	17584950	9680	9690	9690	9680	29
552	20230615	101500	17304220	9690	9690	9690	9690	156
553	20230615	101400	15792580	9700	9700	9700	9700	6
554	20230615	101300	15734380	9710	9720	9720	9710	2
555	20230615	101200	15714950	9720	9720	9720	9720	0
556	20230615	101100	15714950	9720	9720	9720	9720	0
557	20230615	101000	15714950	9720	9720	9720	9720	86
558	20230615	100900	14879030	9720	9720	9720	9720	4
559	20230615	100800	14840150	9710	9710	9710	9710	0
560	20230615	100700	14840150	9710	9710	9710	9710	0
561	20230615	100600	14840150	9710	9700	9710	9700	137
562	20230615	100500	13511230	9720	9710	9720	9710	31
563	20230615	100400	13209920	9710	9710	9710	9710	0
564	20230615	100300	13209920	9710	9710	9710	9710	0
565	20230615	100200	13209920	9710	9710	9710	9710	0
566	20230615	100100	13209920	9710	9710	9710	9710	0
567	20230615	100000	13209920	9710	9710	9710	9710	0
568	20230615	095900	13209920	9710	9710	9710	9710	0
569	20230615	095800	13209920	9710	9710	9710	9710	0
570	20230615	095700	13209920	9710	9710	9710	9710	10
571	20230615	095600	13112820	9720	9720	9720	9720	7
572	20230615	095500	13044780	9720	9720	9720	9720	230
573	20230615	095400	10809180	9710	9710	9710	9710	0
574	20230615	095300	10809180	9710	9710	9710	9710	0
575	20230615	095200	10809180	9710	9710	9710	9710	0
576	20230615	095100	10809180	9710	9710	9710	9710	0
577	20230615	095000	10809180	9710	9710	9710	9710	0
578	20230615	094900	10809180	9710	9710	9710	9710	15
579	20230615	094800	10663530	9710	9710	9710	9710	10
580	20230615	094700	10566430	9710	9710	9710	9710	0
581	20230615	094600	10566430	9710	9710	9710	9710	2
582	20230615	094500	10547010	9710	9710	9710	9700	106
583	20230615	094400	9518670	9720	9720	9720	9720	3
584	20230615	094300	9489510	9720	9720	9720	9720	0
585	20230615	094200	9489510	9720	9720	9720	9720	1
586	20230615	094100	9479790	9720	9720	9720	9720	2
587	20230615	094000	9460350	9720	9720	9720	9720	0
588	20230615	093900	9460350	9720	9720	9720	9720	0
589	20230615	093800	9460350	9720	9720	9720	9720	0
590	20230615	093700	9460350	9720	9700	9720	9700	120
591	20230615	093600	8296330	9700	9710	9720	9700	468
592	20230615	093500	3754660	9710	9710	9710	9710	0
593	20230615	093400	3754660	9710	9710	9710	9710	0
594	20230615	093300	3754660	9710	9710	9710	9710	0
595	20230615	093200	3754660	9710	9710	9710	9710	6
596	20230615	093100	3696400	9720	9720	9720	9720	36
597	20230615	093000	3346480	9720	9720	9720	9720	10
598	20230615	092900	3249280	9720	9720	9720	9720	5
599	20230615	092800	3200680	9720	9720	9720	9720	0
600	20230615	092700	3200680	9720	9720	9720	9720	0
601	20230615	092600	3200680	9720	9720	9720	9720	4
602	20230615	092500	3161800	9720	9720	9720	9720	26
603	20230615	092400	2909080	9720	9720	9720	9720	78
604	20230615	092300	2150920	9720	9730	9730	9720	72
605	20230615	092200	1451060	9730	9730	9730	9730	4
606	20230615	092100	1412140	9740	9740	9740	9740	0
607	20230615	092000	1412140	9740	9740	9740	9740	0
608	20230615	091900	1412140	9740	9740	9740	9740	1
609	20230615	091800	1402400	9720	9720	9720	9720	0
610	20230615	091700	1402400	9720	9720	9720	9720	0
611	20230615	091600	1402400	9720	9720	9720	9720	0
612	20230615	091500	1402400	9720	9720	9720	9720	0
613	20230615	091400	1402400	9720	9720	9720	9720	10
614	20230615	091300	1305200	9710	9710	9710	9710	0
615	20230615	091200	1305200	9710	9710	9710	9710	0
616	20230615	091100	1305200	9710	9710	9710	9710	0
617	20230615	091000	1305200	9710	9710	9710	9710	0
618	20230615	090900	1305200	9710	9710	9710	9710	30
619	20230615	090800	1013900	9770	9730	9770	9730	90
620	20230615	090700	136090	9720	9720	9720	9720	5
621	20230615	090600	87490	9720	9720	9720	9720	0
622	20230615	090500	87490	9720	9720	9720	9720	0
623	20230615	090400	87490	9720	9720	9720	9720	2
624	20230615	090300	68050	9720	9720	9720	9720	0
625	20230615	090200	68050	9720	9720	9720	9720	0
626	20230615	090100	68050	9720	9720	9720	9720	4
627	20230615	090000	29170	9720	9730	9730	9720	3