KissMeData/301300/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200700	360488080	9560	9560	9560	9560	1850
3	20230616	200600	360488080	9560	9560	9560	9560	0
4	20230616	200500	360488080	9560	9560	9560	9560	0
5	20230616	200400	360488080	9560	9560	9560	9560	0
6	20230616	200300	360488080	9560	9560	9560	9560	0
7	20230616	200200	360488080	9560	9560	9560	9560	0
8	20230616	200100	360488080	9560	9560	9560	9560	0
9	20230616	200000	360488080	9560	9560	9560	9560	0
10	20230616	195900	360488080	9560	9560	9560	9560	0
11	20230616	195800	360488080	9560	9560	9560	9560	0
12	20230616	195700	360488080	9560	9560	9560	9560	0
13	20230616	195600	360488080	9560	9560	9560	9560	0
14	20230616	195500	360488080	9560	9560	9560	9560	0
15	20230616	195400	360488080	9560	9560	9560	9560	0
16	20230616	195300	360488080	9560	9560	9560	9560	0
17	20230616	195200	360488080	9560	9560	9560	9560	0
18	20230616	195100	360488080	9560	9560	9560	9560	0
19	20230616	195000	360488080	9560	9560	9560	9560	0
20	20230616	194900	360488080	9560	9560	9560	9560	0
21	20230616	194800	360488080	9560	9560	9560	9560	0
22	20230616	194700	360488080	9560	9560	9560	9560	0
23	20230616	194600	360488080	9560	9560	9560	9560	0
24	20230616	194500	360488080	9560	9560	9560	9560	0
25	20230616	194400	360488080	9560	9560	9560	9560	0
26	20230616	194300	360488080	9560	9560	9560	9560	0
27	20230616	194200	360488080	9560	9560	9560	9560	0
28	20230616	194100	360488080	9560	9560	9560	9560	0
29	20230616	194000	360488080	9560	9560	9560	9560	0
30	20230616	193900	360488080	9560	9560	9560	9560	0
31	20230616	193800	360488080	9560	9560	9560	9560	0
32	20230616	193700	360488080	9560	9560	9560	9560	1850
33	20230616	193600	360488080	9560	9560	9560	9560	0
34	20230616	193500	360488080	9560	9560	9560	9560	0
35	20230616	193400	360488080	9560	9560	9560	9560	0
36	20230616	193300	360488080	9560	9560	9560	9560	0
37	20230616	193200	360488080	9560	9560	9560	9560	0
38	20230616	193100	360488080	9560	9560	9560	9560	0
39	20230616	193000	360488080	9560	9560	9560	9560	0
40	20230616	192900	360488080	9560	9560	9560	9560	0
41	20230616	192800	360488080	9560	9560	9560	9560	0
42	20230616	192700	360488080	9560	9560	9560	9560	0
43	20230616	192600	360488080	9560	9560	9560	9560	0
44	20230616	192500	360488080	9560	9560	9560	9560	0
45	20230616	192400	360488080	9560	9560	9560	9560	0
46	20230616	192300	360488080	9560	9560	9560	9560	0
47	20230616	192200	360488080	9560	9560	9560	9560	0
48	20230616	192100	360488080	9560	9560	9560	9560	0
49	20230616	192000	360488080	9560	9560	9560	9560	0
50	20230616	191900	360488080	9560	9560	9560	9560	0
51	20230616	191800	360488080	9560	9560	9560	9560	0
52	20230616	191700	360488080	9560	9560	9560	9560	0
53	20230616	191600	360488080	9560	9560	9560	9560	0
54	20230616	191500	360488080	9560	9560	9560	9560	0
55	20230616	191400	360488080	9560	9560	9560	9560	0
56	20230616	191300	360488080	9560	9560	9560	9560	0
57	20230616	191200	360488080	9560	9560	9560	9560	0
58	20230616	191100	360488080	9560	9560	9560	9560	0
59	20230616	191000	360488080	9560	9560	9560	9560	0
60	20230616	190900	360488080	9560	9560	9560	9560	0
61	20230616	190800	360488080	9560	9560	9560	9560	0
62	20230616	190700	360488080	9560	9560	9560	9560	1850
63	20230616	190600	360488080	9560	9560	9560	9560	0
64	20230616	190500	360488080	9560	9560	9560	9560	0
65	20230616	190400	360488080	9560	9560	9560	9560	0
66	20230616	190300	360488080	9560	9560	9560	9560	0
67	20230616	190200	360488080	9560	9560	9560	9560	0
68	20230616	190100	360488080	9560	9560	9560	9560	0
69	20230616	190000	360488080	9560	9560	9560	9560	0
70	20230616	185900	360488080	9560	9560	9560	9560	0
71	20230616	185800	360488080	9560	9560	9560	9560	0
72	20230616	185700	360488080	9560	9560	9560	9560	0
73	20230616	185600	360488080	9560	9560	9560	9560	0
74	20230616	185500	360488080	9560	9560	9560	9560	0
75	20230616	185400	360488080	9560	9560	9560	9560	0
76	20230616	185300	360488080	9560	9560	9560	9560	0
77	20230616	185200	360488080	9560	9560	9560	9560	0
78	20230616	185100	360488080	9560	9560	9560	9560	0
79	20230616	185000	360488080	9560	9560	9560	9560	0
80	20230616	184900	360488080	9560	9560	9560	9560	0
81	20230616	184800	360488080	9560	9560	9560	9560	0
82	20230616	184700	360488080	9560	9560	9560	9560	0
83	20230616	184600	360488080	9560	9560	9560	9560	0
84	20230616	184500	360488080	9560	9560	9560	9560	0
85	20230616	184400	360488080	9560	9560	9560	9560	0
86	20230616	184300	360488080	9560	9560	9560	9560	0
87	20230616	184200	360488080	9560	9560	9560	9560	0
88	20230616	184100	360488080	9560	9560	9560	9560	0
89	20230616	184000	360488080	9560	9560	9560	9560	0
90	20230616	183900	360488080	9560	9560	9560	9560	0
91	20230616	183800	360488080	9560	9560	9560	9560	0
92	20230616	183700	360488080	9560	9560	9560	9560	1850
93	20230616	183600	360488080	9560	9560	9560	9560	0
94	20230616	183500	360488080	9560	9560	9560	9560	0
95	20230616	183400	360488080	9560	9560	9560	9560	0
96	20230616	183300	360488080	9560	9560	9560	9560	0
97	20230616	183200	360488080	9560	9560	9560	9560	0
98	20230616	183100	360488080	9560	9560	9560	9560	0
99	20230616	183000	360488080	9560	9560	9560	9560	0
100	20230616	182900	360488080	9560	9560	9560	9560	0
101	20230616	182800	360488080	9560	9560	9560	9560	0
102	20230616	182700	360488080	9560	9560	9560	9560	0
103	20230616	182600	360488080	9560	9560	9560	9560	0
104	20230616	182500	360488080	9560	9560	9560	9560	0
105	20230616	182400	360488080	9560	9560	9560	9560	0
106	20230616	182300	360488080	9560	9560	9560	9560	0
107	20230616	182200	360488080	9560	9560	9560	9560	0
108	20230616	182100	360488080	9560	9560	9560	9560	0
109	20230616	182000	360488080	9560	9560	9560	9560	0
110	20230616	181900	360488080	9560	9560	9560	9560	0
111	20230616	181800	360488080	9560	9560	9560	9560	0
112	20230616	181700	360488080	9560	9560	9560	9560	0
113	20230616	181600	360488080	9560	9560	9560	9560	0
114	20230616	181500	360488080	9560	9560	9560	9560	0
115	20230616	181400	360488080	9560	9560	9560	9560	0
116	20230616	181300	360488080	9560	9560	9560	9560	0
117	20230616	181200	360488080	9560	9560	9560	9560	0
118	20230616	181100	360488080	9560	9560	9560	9560	0
119	20230616	181000	360488080	9560	9560	9560	9560	0
120	20230616	180900	360488080	9560	9560	9560	9560	0
121	20230616	180800	360488080	9560	9560	9560	9560	0
122	20230616	180700	360488080	9560	9560	9560	9560	1850
123	20230616	180600	360488080	9560	9560	9560	9560	0
124	20230616	180500	360488080	9560	9560	9560	9560	0
125	20230616	180400	360488080	9560	9560	9560	9560	0
126	20230616	180300	360488080	9560	9560	9560	9560	0
127	20230616	180200	360488080	9560	9560	9560	9560	0
128	20230616	180100	360488080	9560	9560	9560	9560	0
129	20230616	180000	360488080	9560	9560	9560	9560	0
130	20230616	175900	360488080	9560	9560	9560	9560	0
131	20230616	175800	360488080	9560	9560	9560	9560	0
132	20230616	175700	360488080	9560	9560	9560	9560	0
133	20230616	175600	360488080	9560	9560	9560	9560	0
134	20230616	175500	360488080	9560	9560	9560	9560	0
135	20230616	175400	360488080	9560	9560	9560	9560	0
136	20230616	175300	360488080	9560	9560	9560	9560	0
137	20230616	175200	360488080	9560	9560	9560	9560	0
138	20230616	175100	360488080	9560	9560	9560	9560	0
139	20230616	175000	360488080	9560	9560	9560	9560	0
140	20230616	174900	360488080	9560	9560	9560	9560	0
141	20230616	174800	360488080	9560	9560	9560	9560	0
142	20230616	174700	360488080	9560	9560	9560	9560	0
143	20230616	174600	360488080	9560	9560	9560	9560	0
144	20230616	174500	360488080	9560	9560	9560	9560	0
145	20230616	174400	360488080	9560	9560	9560	9560	0
146	20230616	174300	360488080	9560	9560	9560	9560	0
147	20230616	174200	360488080	9560	9560	9560	9560	0
148	20230616	174100	360488080	9560	9560	9560	9560	0
149	20230616	174000	360488080	9560	9560	9560	9560	0
150	20230616	173900	360488080	9560	9560	9560	9560	0
151	20230616	173800	360488080	9560	9560	9560	9560	0
152	20230616	173700	360488080	9560	9560	9560	9560	1850
153	20230616	173600	360488080	9560	9560	9560	9560	0
154	20230616	173500	360488080	9560	9560	9560	9560	0
155	20230616	173400	360488080	9560	9560	9560	9560	0
156	20230616	173300	360488080	9560	9560	9560	9560	0
157	20230616	173200	360488080	9560	9560	9560	9560	0
158	20230616	173100	360488080	9560	9560	9560	9560	0
159	20230616	173000	360488080	9560	9560	9560	9560	0
160	20230616	172900	360488080	9560	9560	9560	9560	0
161	20230616	172800	360488080	9560	9560	9560	9560	0
162	20230616	172700	360488080	9560	9560	9560	9560	0
163	20230616	172600	360488080	9560	9560	9560	9560	0
164	20230616	172500	360488080	9560	9560	9560	9560	0
165	20230616	172400	360488080	9560	9560	9560	9560	0
166	20230616	172300	360488080	9560	9560	9560	9560	0
167	20230616	172200	360488080	9560	9560	9560	9560	0
168	20230616	172100	360488080	9560	9560	9560	9560	0
169	20230616	172000	360488080	9560	9560	9560	9560	0
170	20230616	171900	360488080	9560	9560	9560	9560	0
171	20230616	171800	360488080	9560	9560	9560	9560	0
172	20230616	171700	360488080	9560	9560	9560	9560	0
173	20230616	171600	360488080	9560	9560	9560	9560	0
174	20230616	171500	360488080	9560	9560	9560	9560	0
175	20230616	171400	360488080	9560	9560	9560	9560	0
176	20230616	171300	360488080	9560	9560	9560	9560	0
177	20230616	171200	360488080	9560	9560	9560	9560	0
178	20230616	171100	360488080	9560	9560	9560	9560	0
179	20230616	171000	360488080	9560	9560	9560	9560	0
180	20230616	170900	360488080	9560	9560	9560	9560	0
181	20230616	170800	360488080	9560	9560	9560	9560	0
182	20230616	170700	360488080	9560	9560	9560	9560	1850
183	20230616	170600	360488080	9560	9560	9560	9560	0
184	20230616	170500	360488080	9560	9560	9560	9560	0
185	20230616	170400	360488080	9560	9560	9560	9560	0
186	20230616	170300	360488080	9560	9560	9560	9560	0
187	20230616	170200	360488080	9560	9560	9560	9560	0
188	20230616	170100	360488080	9560	9560	9560	9560	0
189	20230616	170000	360488080	9560	9560	9560	9560	0
190	20230616	165900	360488080	9560	9560	9560	9560	0
191	20230616	165800	360488080	9560	9560	9560	9560	0
192	20230616	165700	360488080	9560	9560	9560	9560	0
193	20230616	165600	360488080	9560	9560	9560	9560	0
194	20230616	165500	360488080	9560	9560	9560	9560	0
195	20230616	165400	360488080	9560	9560	9560	9560	0
196	20230616	165300	360488080	9560	9560	9560	9560	0
197	20230616	165200	360488080	9560	9560	9560	9560	0
198	20230616	165100	360488080	9560	9560	9560	9560	0
199	20230616	165000	360488080	9560	9560	9560	9560	0
200	20230616	164900	360488080	9560	9560	9560	9560	0
201	20230616	164800	360488080	9560	9560	9560	9560	0
202	20230616	164700	360488080	9560	9560	9560	9560	0
203	20230616	164600	360488080	9560	9560	9560	9560	0
204	20230616	164500	360488080	9560	9560	9560	9560	0
205	20230616	164400	360488080	9560	9560	9560	9560	0
206	20230616	164300	360488080	9560	9560	9560	9560	0
207	20230616	164200	360488080	9560	9560	9560	9560	0
208	20230616	164100	360488080	9560	9560	9560	9560	0
209	20230616	164000	360488080	9560	9560	9560	9560	0
210	20230616	163900	360488080	9560	9560	9560	9560	0
211	20230616	163800	360488080	9560	9560	9560	9560	0
212	20230616	163700	360488080	9560	9560	9560	9560	1850
213	20230616	163600	360488080	9560	9560	9560	9560	0
214	20230616	163500	360488080	9560	9560	9560	9560	0
215	20230616	163400	360488080	9560	9560	9560	9560	0
216	20230616	163300	360488080	9560	9560	9560	9560	0
217	20230616	163200	360488080	9560	9560	9560	9560	0
218	20230616	163100	360488080	9560	9560	9560	9560	0
219	20230616	163000	360488080	9560	9560	9560	9560	0
220	20230616	162900	360488080	9560	9560	9560	9560	0
221	20230616	162800	360488080	9560	9560	9560	9560	0
222	20230616	162700	360488080	9560	9560	9560	9560	0
223	20230616	162600	360488080	9560	9560	9560	9560	0
224	20230616	162500	360488080	9560	9560	9560	9560	0
225	20230616	162400	360488080	9560	9560	9560	9560	0
226	20230616	162300	360488080	9560	9560	9560	9560	0
227	20230616	162200	360488080	9560	9560	9560	9560	0
228	20230616	162100	360488080	9560	9560	9560	9560	0
229	20230616	162000	360488080	9560	9560	9560	9560	0
230	20230616	161900	360488080	9560	9560	9560	9560	0
231	20230616	161800	360488080	9560	9560	9560	9560	0
232	20230616	161700	360488080	9560	9560	9560	9560	0
233	20230616	161600	360488080	9560	9560	9560	9560	0
234	20230616	161500	360488080	9560	9560	9560	9560	0
235	20230616	161400	360488080	9560	9560	9560	9560	0
236	20230616	161300	360488080	9560	9560	9560	9560	0
237	20230616	161200	360488080	9560	9560	9560	9560	0
238	20230616	161100	360488080	9560	9560	9560	9560	0
239	20230616	161000	360488080	9560	9560	9560	9560	0
240	20230616	160900	360488080	9560	9560	9560	9560	0
241	20230616	160800	360488080	9560	9560	9560	9560	0
242	20230616	160700	360488080	9560	9560	9560	9560	1850
243	20230616	160600	360488080	9560	9560	9560	9560	0
244	20230616	160500	360488080	9560	9560	9560	9560	0
245	20230616	160400	360488080	9560	9560	9560	9560	0
246	20230616	160300	360488080	9560	9560	9560	9560	0
247	20230616	160200	360488080	9560	9560	9560	9560	0
248	20230616	160100	360488080	9560	9560	9560	9560	0
249	20230616	160000	360488080	9560	9560	9560	9560	0
250	20230616	155900	360488080	9560	9560	9560	9560	0
251	20230616	155800	360488080	9560	9560	9560	9560	0
252	20230616	155700	360488080	9560	9560	9560	9560	0
253	20230616	155600	360488080	9560	9560	9560	9560	0
254	20230616	155500	360488080	9560	9560	9560	9560	0
255	20230616	155400	360488080	9560	9560	9560	9560	0
256	20230616	155300	360488080	9560	9560	9560	9560	0
257	20230616	155200	360488080	9560	9560	9560	9560	0
258	20230616	155100	360488080	9560	9560	9560	9560	0
259	20230616	155000	360488080	9560	9560	9560	9560	0
260	20230616	154900	360488080	9560	9560	9560	9560	0
261	20230616	154800	360488080	9560	9560	9560	9560	0
262	20230616	154700	360488080	9560	9560	9560	9560	0
263	20230616	154600	360488080	9560	9560	9560	9560	0
264	20230616	154500	360488080	9560	9560	9560	9560	0
265	20230616	154400	360488080	9560	9560	9560	9560	0
266	20230616	154300	360488080	9560	9560	9560	9560	0
267	20230616	154200	360488080	9560	9560	9560	9560	0
268	20230616	154100	360488080	9560	9560	9560	9560	0
269	20230616	154000	360488080	9560	9560	9560	9560	0
270	20230616	153900	360488080	9560	9560	9560	9560	0
271	20230616	153800	360488080	9560	9560	9560	9560	0
272	20230616	153700	360488080	9560	9560	9560	9560	1850
273	20230616	153600	360488080	9560	9560	9560	9560	0
274	20230616	153500	360488080	9560	9560	9560	9560	0
275	20230616	153400	360488080	9560	9560	9560	9560	0
276	20230616	153300	360488080	9560	9560	9560	9560	0
277	20230616	153200	360488080	9560	9560	9560	9560	0
278	20230616	153100	360488080	9560	9560	9560	9560	0
279	20230616	153000	360488080	9560	9560	9560	9560	1850
280	20230616	152900	342802080	9600	9600	9600	9600	0
281	20230616	152800	342802080	9600	9600	9600	9600	0
282	20230616	152700	342802080	9600	9600	9600	9600	0
283	20230616	152600	342802080	9600	9600	9600	9600	0
284	20230616	152500	342802080	9600	9600	9600	9600	0
285	20230616	152400	342802080	9600	9600	9600	9600	0
286	20230616	152300	342802080	9600	9600	9600	9600	0
287	20230616	152200	342802080	9600	9600	9600	9600	0
288	20230616	152100	342802080	9600	9600	9600	9600	0
289	20230616	152000	342802080	9600	9600	9600	9600	0
290	20230616	151900	342802080	9600	9590	9610	9580	343
291	20230616	151800	339512340	9590	9590	9590	9590	150
292	20230616	151700	338073840	9590	9600	9600	9590	181
293	20230616	151600	336337780	9590	9590	9590	9590	6
294	20230616	151500	336280240	9590	9590	9590	9590	156
295	20230616	151400	334784200	9600	9610	9610	9600	170
296	20230616	151300	333151900	9610	9610	9610	9600	437
297	20230616	151200	328953740	9620	9610	9620	9610	23
298	20230616	151100	328732500	9620	9620	9620	9620	10
299	20230616	151000	328636300	9630	9630	9630	9630	11
300	20230616	150900	328530370	9630	9640	9640	9630	43
301	20230616	150800	328116130	9640	9640	9640	9640	12
302	20230616	150700	328000450	9600	9600	9600	9600	52
303	20230616	150600	327501250	9600	9600	9600	9590	15
304	20230616	150500	327357260	9600	9590	9600	9590	72
305	20230616	150400	326666710	9590	9590	9590	9590	17
306	20230616	150300	326503680	9590	9590	9590	9590	135
307	20230616	150200	325209030	9590	9590	9590	9590	40
308	20230616	150100	324825430	9590	9590	9590	9590	7
309	20230616	150000	324758300	9590	9580	9590	9580	64
310	20230616	145900	324144690	9580	9580	9580	9580	120
311	20230616	145800	322995090	9580	9590	9590	9570	507
312	20230616	145700	318140530	9590	9580	9590	9580	150
313	20230616	145600	316703320	9590	9590	9590	9590	2
314	20230616	145500	316684140	9590	9590	9590	9590	12
315	20230616	145400	316569060	9580	9580	9580	9580	0
316	20230616	145300	316569060	9580	9590	9590	9570	411
317	20230616	145200	312631420	9590	9590	9590	9590	3
318	20230616	145100	312602650	9590	9590	9590	9590	7
319	20230616	145000	312535520	9590	9590	9590	9590	14
320	20230616	144900	312401260	9590	9600	9600	9590	301
321	20230616	144800	309514600	9600	9600	9600	9600	21
322	20230616	144700	309313000	9620	9620	9620	9620	7
323	20230616	144600	309245660	9620	9620	9620	9620	14
324	20230616	144500	309110980	9620	9600	9620	9590	178
325	20230616	144400	307402070	9600	9610	9610	9600	24
326	20230616	144300	307171440	9630	9630	9630	9630	7
327	20230616	144200	307104030	9590	9600	9600	9590	39
328	20230616	144100	306729930	9600	9600	9600	9600	0
329	20230616	144000	306729930	9600	9600	9600	9600	35
330	20230616	143900	306393930	9600	9610	9610	9600	49
331	20230616	143800	305923490	9600	9600	9600	9600	9
332	20230616	143700	305837090	9600	9600	9600	9600	37
333	20230616	143600	305481890	9600	9600	9600	9600	64
334	20230616	143500	304867490	9600	9600	9600	9600	90
335	20230616	143400	304003490	9630	9630	9630	9630	21
336	20230616	143300	303801260	9630	9630	9630	9630	14
337	20230616	143200	303666440	9630	9630	9630	9630	7
338	20230616	143100	303599030	9610	9610	9610	9610	0
339	20230616	143000	303599030	9610	9610	9610	9610	5
340	20230616	142900	303550980	9620	9630	9630	9620	27
341	20230616	142800	303291190	9630	9630	9630	9630	16
342	20230616	142700	303137110	9630	9630	9630	9630	67
343	20230616	142600	302491900	9630	9630	9630	9630	280
344	20230616	142500	299795500	9630	9630	9630	9630	14
345	20230616	142400	299660680	9640	9610	9640	9610	208
346	20230616	142300	297659240	9610	9610	9610	9610	11
347	20230616	142200	297553530	9610	9610	9610	9610	0
348	20230616	142100	297553530	9610	9610	9610	9610	11
349	20230616	142000	297447820	9600	9600	9600	9600	3
350	20230616	141900	297419020	9590	9590	9590	9590	100
351	20230616	141800	296460020	9600	9600	9600	9600	9
352	20230616	141700	296373620	9590	9590	9590	9590	0
353	20230616	141600	296373620	9590	9590	9590	9590	0
354	20230616	141500	296373620	9590	9590	9590	9590	0
355	20230616	141400	296373620	9590	9590	9590	9590	13
356	20230616	141300	296248950	9590	9590	9590	9590	0
357	20230616	141200	296248950	9590	9590	9590	9590	0
358	20230616	141100	296248950	9590	9590	9590	9590	0
359	20230616	141000	296248950	9590	9590	9590	9590	2
360	20230616	140900	296229770	9590	9590	9590	9590	127
361	20230616	140800	295011840	9600	9600	9600	9600	246
362	20230616	140700	292650240	9600	9610	9610	9600	275
363	20230616	140600	290010150	9610	9610	9620	9600	272
364	20230616	140500	287398730	9610	9620	9620	9610	12
365	20230616	140400	287283400	9620	9620	9620	9620	1
366	20230616	140300	287273780	9620	9620	9620	9620	19
367	20230616	140200	287091000	9620	9620	9620	9620	63
368	20230616	140100	286484940	9610	9610	9610	9610	90
369	20230616	140000	285620040	9610	9610	9610	9610	22
370	20230616	135900	285408620	9610	9610	9610	9610	227
371	20230616	135800	283227150	9610	9610	9610	9610	0
372	20230616	135700	283227150	9610	9620	9620	9610	15
373	20230616	135600	283082980	9620	9630	9630	9620	14
374	20230616	135500	282948270	9630	9630	9630	9630	0
375	20230616	135400	282948270	9630	9630	9630	9630	10
376	20230616	135300	282851970	9620	9620	9620	9620	20
377	20230616	135200	282659570	9630	9630	9630	9630	50
378	20230616	135100	282178070	9630	9630	9630	9630	0
379	20230616	135000	282178070	9630	9630	9630	9630	11
380	20230616	134900	282072140	9630	9630	9630	9630	0
381	20230616	134800	282072140	9630	9630	9630	9630	10
382	20230616	134700	281975840	9600	9600	9600	9600	26
383	20230616	134600	281726240	9600	9600	9600	9600	0
384	20230616	134500	281726240	9600	9600	9600	9600	0
385	20230616	134400	281726240	9600	9600	9600	9600	0
386	20230616	134300	281726240	9600	9630	9630	9600	1000
387	20230616	134200	272109860	9630	9630	9630	9630	207
388	20230616	134100	270116450	9600	9640	9640	9600	500
389	20230616	134000	265313800	9650	9670	9670	9650	54
390	20230616	133900	264792070	9670	9660	9670	9660	51
391	20230616	133800	264298990	9610	9660	9660	9610	713
392	20230616	133700	257422830	9660	9690	9690	9660	1308
393	20230616	133600	244772530	9690	9670	9690	9670	1051
394	20230616	133500	234609160	9670	9700	9700	9670	970
395	20230616	133400	225227350	9680	9710	9710	9680	388
396	20230616	133300	221468750	9710	9710	9710	9710	20
397	20230616	133200	221274550	9720	9710	9720	9710	211
398	20230616	133100	219224630	9710	9690	9710	9690	27
399	20230616	133000	218962600	9680	9710	9710	9670	179
400	20230616	132900	217229050	9720	9720	9720	9720	21
401	20230616	132800	217024930	9710	9690	9710	9690	214
402	20230616	132700	214949800	9690	9680	9690	9670	351
403	20230616	132600	211552160	9680	9680	9680	9680	0
404	20230616	132500	211552160	9680	9680	9680	9680	0
405	20230616	132400	211552160	9680	9680	9680	9680	0
406	20230616	132300	211552160	9680	9680	9680	9680	0
407	20230616	132200	211552160	9680	9680	9680	9680	0
408	20230616	132100	211552160	9680	9690	9690	9680	724
409	20230616	132000	204536780	9690	9690	9690	9690	0
410	20230616	131900	204536780	9690	9690	9690	9690	0
411	20230616	131800	204536780	9690	9690	9690	9690	63
412	20230616	131700	203926310	9690	9690	9690	9690	0
413	20230616	131600	203926310	9690	9690	9690	9690	13
414	20230616	131500	203800340	9700	9700	9700	9700	5
415	20230616	131400	203751840	9690	9690	9690	9690	26
416	20230616	131300	203499900	9700	9700	9700	9700	0
417	20230616	131200	203499900	9700	9700	9700	9700	71
418	20230616	131100	202811200	9710	9710	9710	9710	0
419	20230616	131000	202811200	9710	9710	9710	9710	0
420	20230616	130900	202811200	9710	9710	9710	9710	10
421	20230616	130800	202714100	9700	9700	9700	9700	30
422	20230616	130700	202423100	9690	9690	9690	9690	0
423	20230616	130600	202423100	9690	9690	9690	9690	23
424	20230616	130500	202200230	9700	9700	9700	9700	5
425	20230616	130400	202151730	9700	9700	9700	9700	0
426	20230616	130300	202151730	9700	9700	9700	9700	0
427	20230616	130200	202151730	9700	9700	9700	9700	5
428	20230616	130100	202103230	9690	9700	9700	9690	13
429	20230616	130000	201977210	9700	9700	9700	9700	5
430	20230616	125900	201928710	9700	9720	9730	9700	274
431	20230616	125800	199269820	9720	9700	9720	9700	152
432	20230616	125700	197795230	9680	9680	9680	9680	0
433	20230616	125600	197795230	9680	9680	9680	9680	13
434	20230616	125500	197669390	9690	9690	9690	9690	0
435	20230616	125400	197669390	9690	9690	9690	9690	0
436	20230616	125300	197669390	9690	9690	9690	9690	0
437	20230616	125200	197669390	9690	9690	9690	9690	1
438	20230616	125100	197659700	9690	9680	9690	9680	109
439	20230616	125000	196604520	9690	9690	9690	9690	0
440	20230616	124900	196604520	9690	9690	9690	9690	1
441	20230616	124800	196594830	9690	9690	9690	9690	6
442	20230616	124700	196536690	9700	9700	9700	9700	105
443	20230616	124600	195518190	9700	9700	9700	9700	2
444	20230616	124500	195498790	9690	9690	9690	9690	0
445	20230616	124400	195498790	9690	9690	9690	9690	0
446	20230616	124300	195498790	9690	9690	9690	9690	2
447	20230616	124200	195479410	9690	9680	9690	9680	30
448	20230616	124100	195188950	9680	9680	9680	9680	40
449	20230616	124000	194801750	9680	9680	9680	9680	0
450	20230616	123900	194801750	9680	9680	9680	9680	50
451	20230616	123800	194317750	9680	9680	9680	9670	213
452	20230616	123700	192256040	9680	9680	9680	9680	0
453	20230616	123600	192256040	9680	9680	9680	9680	7
454	20230616	123500	192188280	9680	9680	9680	9680	7
455	20230616	123400	192120520	9670	9670	9670	9670	0
456	20230616	123300	192120520	9670	9680	9680	9670	14
457	20230616	123200	191985130	9680	9680	9680	9680	10
458	20230616	123100	191888330	9710	9710	9710	9710	2
459	20230616	123000	191868910	9690	9700	9700	9690	15
460	20230616	122900	191723550	9700	9700	9700	9700	11
461	20230616	122800	191616850	9720	9720	9720	9720	140
462	20230616	122700	190256050	9730	9730	9730	9730	0
463	20230616	122600	190256050	9730	9720	9730	9700	202
464	20230616	122500	188292940	9710	9690	9720	9690	67
465	20230616	122400	187642010	9680	9680	9680	9680	10
466	20230616	122300	187545210	9680	9680	9680	9680	0
467	20230616	122200	187545210	9680	9670	9680	9670	264
468	20230616	122100	184992110	9660	9670	9670	9660	707
469	20230616	122000	178156100	9700	9680	9700	9680	33
470	20230616	121900	177836450	9680	9680	9680	9680	92
471	20230616	121800	176945890	9720	9700	9720	9700	10
472	20230616	121700	176848830	9680	9680	9680	9680	0
473	20230616	121600	176848830	9680	9690	9690	9680	106
474	20230616	121500	175822720	9680	9690	9690	9680	209
475	20230616	121400	173799590	9690	9690	9690	9690	0
476	20230616	121300	173799590	9690	9700	9700	9690	23
477	20230616	121200	173576710	9710	9710	9710	9710	0
478	20230616	121100	173576710	9710	9710	9710	9710	1
479	20230616	121000	173567000	9730	9690	9730	9690	73
480	20230616	120900	172858500	9700	9700	9700	9700	500
481	20230616	120800	168008500	9700	9700	9700	9700	0
482	20230616	120700	168008500	9700	9700	9700	9700	450
483	20230616	120600	163643500	9710	9730	9730	9710	23
484	20230616	120500	163420040	9730	9720	9730	9720	90
485	20230616	120400	162544640	9710	9710	9710	9710	11
486	20230616	120300	162437830	9720	9720	9720	9720	0
487	20230616	120200	162437830	9720	9720	9720	9720	0
488	20230616	120100	162437830	9720	9720	9720	9720	0
489	20230616	120000	162437830	9720	9730	9730	9720	3
490	20230616	115900	162408660	9740	9710	9740	9710	15
491	20230616	115800	162262920	9700	9700	9700	9700	81
492	20230616	115700	161477220	9700	9700	9700	9700	0
493	20230616	115600	161477220	9700	9700	9700	9700	0
494	20230616	115500	161477220	9700	9700	9700	9700	7
495	20230616	115400	161409320	9700	9700	9700	9700	0
496	20230616	115300	161409320	9700	9700	9740	9700	25
497	20230616	115200	161166720	9730	9690	9730	9690	100
498	20230616	115100	160194590	9680	9680	9680	9680	0
499	20230616	115000	160194590	9680	9680	9680	9680	7
500	20230616	114900	160126830	9680	9680	9680	9670	215
501	20230616	114800	158045850	9690	9690	9690	9690	1
502	20230616	114700	158036160	9700	9700	9700	9700	50
503	20230616	114600	157551160	9700	9680	9700	9680	11
504	20230616	114500	157444560	9680	9670	9680	9670	46
505	20230616	114400	156999670	9670	9670	9670	9670	0
506	20230616	114300	156999670	9670	9670	9670	9670	13
507	20230616	114200	156873960	9680	9680	9680	9680	2
508	20230616	114100	156854600	9670	9680	9680	9670	18
509	20230616	114000	156680490	9680	9680	9680	9680	0
510	20230616	113900	156680490	9680	9690	9690	9680	13
511	20230616	113800	156554570	9700	9700	9700	9700	0
512	20230616	113700	156554570	9700	9700	9700	9700	10
513	20230616	113600	156457570	9690	9690	9690	9690	3
514	20230616	113500	156428500	9690	9690	9690	9690	16
515	20230616	113400	156273460	9700	9700	9700	9700	10
516	20230616	113300	156176460	9700	9700	9700	9700	0
517	20230616	113200	156176460	9700	9690	9700	9690	64
518	20230616	113100	155556170	9680	9680	9680	9680	31
519	20230616	113000	155256090	9680	9680	9680	9680	13
520	20230616	112900	155130250	9690	9690	9690	9690	0
521	20230616	112800	155130250	9690	9690	9690	9690	1
522	20230616	112700	155120560	9670	9680	9680	9670	6
523	20230616	112600	155062500	9680	9680	9690	9670	568
524	20230616	112500	149569520	9690	9690	9690	9690	160
525	20230616	112400	148019120	9690	9690	9690	9690	0
526	20230616	112300	148019120	9690	9690	9690	9690	1
527	20230616	112200	148009430	9680	9670	9680	9670	10
528	20230616	112100	147912660	9670	9670	9670	9670	29
529	20230616	112000	147632230	9680	9680	9680	9680	11
530	20230616	111900	147525750	9680	9680	9680	9680	13
531	20230616	111800	147399910	9700	9700	9700	9700	0
532	20230616	111700	147399910	9700	9690	9700	9690	332
533	20230616	111600	144180070	9700	9700	9700	9700	0
534	20230616	111500	144180070	9700	9700	9700	9700	2
535	20230616	111400	144160670	9700	9700	9700	9700	103
536	20230616	111300	143161570	9690	9680	9690	9680	41
537	20230616	111200	142764490	9680	9680	9690	9680	37
538	20230616	111100	142406230	9680	9680	9680	9670	14
539	20230616	111000	142270820	9680	9670	9680	9670	65
540	20230616	110900	141641660	9670	9660	9670	9660	48
541	20230616	110800	141177960	9650	9650	9650	9640	21
542	20230616	110700	140975440	9650	9650	9650	9650	59
543	20230616	110600	140406090	9640	9650	9650	9640	2
544	20230616	110500	140386800	9650	9660	9660	9650	18
545	20230616	110400	140213050	9660	9660	9660	9660	2
546	20230616	110300	140193730	9660	9660	9660	9660	1
547	20230616	110200	140184070	9660	9660	9660	9660	23
548	20230616	110100	139961890	9660	9660	9660	9660	310
549	20230616	110000	136967290	9660	9660	9660	9660	17
550	20230616	105900	136803070	9660	9660	9660	9660	0
551	20230616	105800	136803070	9660	9650	9660	9650	27
552	20230616	105700	136542420	9640	9630	9640	9630	112
553	20230616	105600	135463760	9620	9620	9620	9620	0
554	20230616	105500	135463760	9620	9630	9630	9620	276
555	20230616	105400	132807880	9630	9630	9630	9630	0
556	20230616	105300	132807880	9630	9630	9630	9630	0
557	20230616	105200	132807880	9630	9630	9630	9630	50
558	20230616	105100	132326380	9630	9630	9630	9630	1
559	20230616	105000	132316750	9640	9640	9640	9640	55
560	20230616	104900	131786550	9650	9650	9650	9650	76
561	20230616	104800	131053150	9650	9650	9650	9650	0
562	20230616	104700	131053150	9650	9650	9650	9650	0
563	20230616	104600	131053150	9650	9650	9650	9650	145
564	20230616	104500	129653900	9660	9660	9660	9660	0
565	20230616	104400	129653900	9660	9660	9660	9660	0
566	20230616	104300	129653900	9660	9660	9660	9660	0
567	20230616	104200	129653900	9660	9660	9660	9660	0
568	20230616	104100	129653900	9660	9660	9660	9660	103
569	20230616	104000	128658920	9660	9660	9660	9660	4
570	20230616	103900	128620280	9660	9660	9660	9660	0
571	20230616	103800	128620280	9660	9660	9660	9660	0
572	20230616	103700	128620280	9660	9660	9660	9660	67
573	20230616	103600	127973060	9690	9690	9690	9690	0
574	20230616	103500	127973060	9690	9700	9700	9690	240
575	20230616	103400	125647450	9700	9700	9700	9700	0
576	20230616	103300	125647450	9700	9720	9730	9700	140
577	20230616	103200	124286700	9720	9720	9720	9720	10
578	20230616	103100	124189500	9720	9720	9720	9720	10
579	20230616	103000	124092300	9700	9700	9700	9700	0
580	20230616	102900	124092300	9700	9700	9700	9700	0
581	20230616	102800	124092300	9700	9700	9700	9700	174
582	20230616	102700	122404500	9710	9710	9710	9710	27
583	20230616	102600	122142330	9730	9730	9730	9730	0
584	20230616	102500	122142330	9730	9730	9730	9730	0
585	20230616	102400	122142330	9730	9710	9730	9710	7
586	20230616	102300	122074320	9730	9730	9730	9730	5
587	20230616	102200	122025670	9730	9730	9730	9730	0
588	20230616	102100	122025670	9730	9730	9730	9730	0
589	20230616	102000	122025670	9730	9730	9730	9730	0
590	20230616	101900	122025670	9730	9730	9730	9730	35
591	20230616	101800	121685120	9740	9740	9740	9740	2
592	20230616	101700	121665640	9730	9730	9730	9730	0
593	20230616	101600	121665640	9730	9730	9730	9730	32
594	20230616	101500	121354280	9730	9730	9730	9730	0
595	20230616	101400	121354280	9730	9730	9730	9730	12
596	20230616	101300	121237520	9740	9740	9740	9740	0
597	20230616	101200	121237520	9740	9740	9740	9740	0
598	20230616	101100	121237520	9740	9740	9740	9740	0
599	20230616	101000	121237520	9740	9740	9740	9740	0
600	20230616	100900	121237520	9740	9740	9740	9740	9
601	20230616	100800	121149860	9750	9750	9750	9750	0
602	20230616	100700	121149860	9750	9750	9750	9750	10
603	20230616	100600	121052360	9750	9740	9750	9650	1757
604	20230616	100500	103983950	9750	9770	9770	9750	234
605	20230616	100400	101701120	9770	9770	9770	9770	41
606	20230616	100300	101300550	9770	9770	9770	9760	71
607	20230616	100200	100607480	9760	9760	9760	9760	10
608	20230616	100100	100509880	9760	9760	9760	9760	136
609	20230616	100000	99182520	9770	9780	9780	9770	289
610	20230616	095900	96358460	9780	9780	9780	9780	0
611	20230616	095800	96358460	9780	9780	9780	9780	27
612	20230616	095700	96094400	9790	9790	9790	9790	0
613	20230616	095600	96094400	9790	9790	9790	9790	0
614	20230616	095500	96094400	9790	9790	9790	9790	0
615	20230616	095400	96094400	9790	9790	9790	9790	1
616	20230616	095300	96084610	9770	9770	9770	9770	0
617	20230616	095200	96084610	9770	9800	9800	9770	101
618	20230616	095100	95094840	9800	9800	9800	9800	1
619	20230616	095000	95085040	9800	9800	9800	9800	10
620	20230616	094900	94987040	9800	9800	9800	9800	0
621	20230616	094800	94987040	9800	9800	9800	9800	380
622	20230616	094700	91263040	9810	9810	9810	9810	41
623	20230616	094600	90860830	9820	9820	9820	9820	75
624	20230616	094500	90124330	9810	9820	9820	9810	486
625	20230616	094400	85351910	9830	9820	9830	9820	258
626	20230616	094300	82817180	9820	9770	9820	9770	2018
627	20230616	094200	63035410	9790	9790	9790	9790	6
628	20230616	094100	62976670	9790	9750	9790	9750	201
629	20230616	094000	61008920	9790	9770	9790	9770	592
630	20230616	093900	55216240	9770	9770	9770	9770	249
631	20230616	093800	52783510	9770	9750	9770	9750	322
632	20230616	093700	49640570	9740	9740	9740	9740	46
633	20230616	093600	49192530	9740	9740	9740	9740	163
634	20230616	093500	47604910	9740	9730	9740	9730	1178
635	20230616	093400	36140790	9730	9730	9730	9730	55
636	20230616	093300	35605640	9730	9730	9730	9730	2
637	20230616	093200	35586180	9730	9730	9730	9730	164
638	20230616	093100	33990460	9740	9720	9740	9710	333
639	20230616	093000	30753780	9720	9700	9720	9690	163
640	20230616	092900	29172750	9680	9680	9680	9680	0
641	20230616	092800	29172750	9680	9690	9700	9680	149
642	20230616	092700	27729500	9690	9690	9690	9690	108
643	20230616	092600	26682980	9690	9690	9690	9690	10
644	20230616	092500	26586080	9690	9690	9690	9690	3
645	20230616	092400	26557010	9650	9650	9650	9650	96
646	20230616	092300	25630610	9650	9630	9650	9630	38
647	20230616	092200	25264610	9630	9630	9630	9630	0
648	20230616	092100	25264610	9630	9600	9630	9600	45
649	20230616	092000	24832580	9600	9610	9610	9600	72
650	20230616	091900	24140730	9630	9630	9630	9630	1
651	20230616	091800	24131100	9610	9610	9610	9610	0
652	20230616	091700	24131100	9610	9610	9610	9610	450
653	20230616	091600	19806600	9610	9610	9610	9610	54
654	20230616	091500	19287660	9650	9650	9650	9600	23
655	20230616	091400	19066550	9640	9640	9640	9640	217
656	20230616	091300	16974670	9640	9640	9640	9640	2
657	20230616	091200	16955390	9650	9650	9650	9650	0
658	20230616	091100	16955390	9650	9650	9650	9650	1
659	20230616	091000	16945740	9650	9640	9650	9600	53
660	20230616	090900	16436540	9670	9680	9680	9670	7
661	20230616	090800	16368800	9690	9700	9700	9580	609
662	20230616	090700	10519440	9600	9650	9650	9600	114
663	20230616	090600	9423920	9680	9690	9700	9680	352
664	20230616	090500	6011340	9660	9690	9690	9660	28
665	20230616	090400	5740270	9700	9700	9700	9700	7
666	20230616	090300	5672370	9720	9720	9720	9720	5
667	20230616	090200	5623770	9590	9590	9590	9590	0
668	20230616	090100	5623770	9590	9580	9590	9580	230
669	20230616	090000	3419070	9550	9590	9590	9550	357