KissMeData/141000/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205600	736214990	9200	9200	9200	9200	3402
3	20230616	205500	736214990	9200	9200	9200	9200	0
4	20230616	205400	736214990	9200	9200	9200	9200	0
5	20230616	205300	736214990	9200	9200	9200	9200	0
6	20230616	205200	736214990	9200	9200	9200	9200	0
7	20230616	205100	736214990	9200	9200	9200	9200	0
8	20230616	205000	736214990	9200	9200	9200	9200	0
9	20230616	204900	736214990	9200	9200	9200	9200	0
10	20230616	204800	736214990	9200	9200	9200	9200	0
11	20230616	204700	736214990	9200	9200	9200	9200	0
12	20230616	204600	736214990	9200	9200	9200	9200	0
13	20230616	204500	736214990	9200	9200	9200	9200	0
14	20230616	204400	736214990	9200	9200	9200	9200	0
15	20230616	204300	736214990	9200	9200	9200	9200	0
16	20230616	204200	736214990	9200	9200	9200	9200	0
17	20230616	204100	736214990	9200	9200	9200	9200	0
18	20230616	204000	736214990	9200	9200	9200	9200	0
19	20230616	203900	736214990	9200	9200	9200	9200	0
20	20230616	203800	736214990	9200	9200	9200	9200	0
21	20230616	203700	736214990	9200	9200	9200	9200	0
22	20230616	203600	736214990	9200	9200	9200	9200	0
23	20230616	203500	736214990	9200	9200	9200	9200	0
24	20230616	203400	736214990	9200	9200	9200	9200	0
25	20230616	203300	736214990	9200	9200	9200	9200	0
26	20230616	203200	736214990	9200	9200	9200	9200	0
27	20230616	203100	736214990	9200	9200	9200	9200	0
28	20230616	203000	736214990	9200	9200	9200	9200	0
29	20230616	202900	736214990	9200	9200	9200	9200	0
30	20230616	202800	736214990	9200	9200	9200	9200	0
31	20230616	202700	736214990	9200	9200	9200	9200	0
32	20230616	202600	736214990	9200	9200	9200	9200	3402
33	20230616	202500	736214990	9200	9200	9200	9200	0
34	20230616	202400	736214990	9200	9200	9200	9200	0
35	20230616	202300	736214990	9200	9200	9200	9200	0
36	20230616	202200	736214990	9200	9200	9200	9200	0
37	20230616	202100	736214990	9200	9200	9200	9200	0
38	20230616	202000	736214990	9200	9200	9200	9200	0
39	20230616	201900	736214990	9200	9200	9200	9200	0
40	20230616	201800	736214990	9200	9200	9200	9200	0
41	20230616	201700	736214990	9200	9200	9200	9200	0
42	20230616	201600	736214990	9200	9200	9200	9200	0
43	20230616	201500	736214990	9200	9200	9200	9200	0
44	20230616	201400	736214990	9200	9200	9200	9200	0
45	20230616	201300	736214990	9200	9200	9200	9200	0
46	20230616	201200	736214990	9200	9200	9200	9200	0
47	20230616	201100	736214990	9200	9200	9200	9200	0
48	20230616	201000	736214990	9200	9200	9200	9200	0
49	20230616	200900	736214990	9200	9200	9200	9200	0
50	20230616	200800	736214990	9200	9200	9200	9200	0
51	20230616	200700	736214990	9200	9200	9200	9200	0
52	20230616	200600	736214990	9200	9200	9200	9200	0
53	20230616	200500	736214990	9200	9200	9200	9200	0
54	20230616	200400	736214990	9200	9200	9200	9200	0
55	20230616	200300	736214990	9200	9200	9200	9200	0
56	20230616	200200	736214990	9200	9200	9200	9200	0
57	20230616	200100	736214990	9200	9200	9200	9200	0
58	20230616	200000	736214990	9200	9200	9200	9200	0
59	20230616	195900	736214990	9200	9200	9200	9200	0
60	20230616	195800	736214990	9200	9200	9200	9200	0
61	20230616	195700	736214990	9200	9200	9200	9200	0
62	20230616	195600	736214990	9200	9200	9200	9200	3402
63	20230616	195500	736214990	9200	9200	9200	9200	0
64	20230616	195400	736214990	9200	9200	9200	9200	0
65	20230616	195300	736214990	9200	9200	9200	9200	0
66	20230616	195200	736214990	9200	9200	9200	9200	0
67	20230616	195100	736214990	9200	9200	9200	9200	0
68	20230616	195000	736214990	9200	9200	9200	9200	0
69	20230616	194900	736214990	9200	9200	9200	9200	0
70	20230616	194800	736214990	9200	9200	9200	9200	0
71	20230616	194700	736214990	9200	9200	9200	9200	0
72	20230616	194600	736214990	9200	9200	9200	9200	0
73	20230616	194500	736214990	9200	9200	9200	9200	0
74	20230616	194400	736214990	9200	9200	9200	9200	0
75	20230616	194300	736214990	9200	9200	9200	9200	0
76	20230616	194200	736214990	9200	9200	9200	9200	0
77	20230616	194100	736214990	9200	9200	9200	9200	0
78	20230616	194000	736214990	9200	9200	9200	9200	0
79	20230616	193900	736214990	9200	9200	9200	9200	0
80	20230616	193800	736214990	9200	9200	9200	9200	0
81	20230616	193700	736214990	9200	9200	9200	9200	0
82	20230616	193600	736214990	9200	9200	9200	9200	0
83	20230616	193500	736214990	9200	9200	9200	9200	0
84	20230616	193400	736214990	9200	9200	9200	9200	0
85	20230616	193300	736214990	9200	9200	9200	9200	0
86	20230616	193200	736214990	9200	9200	9200	9200	0
87	20230616	193100	736214990	9200	9200	9200	9200	0
88	20230616	193000	736214990	9200	9200	9200	9200	0
89	20230616	192900	736214990	9200	9200	9200	9200	0
90	20230616	192800	736214990	9200	9200	9200	9200	0
91	20230616	192700	736214990	9200	9200	9200	9200	0
92	20230616	192600	736214990	9200	9200	9200	9200	3402
93	20230616	192500	736214990	9200	9200	9200	9200	0
94	20230616	192400	736214990	9200	9200	9200	9200	0
95	20230616	192300	736214990	9200	9200	9200	9200	0
96	20230616	192200	736214990	9200	9200	9200	9200	0
97	20230616	192100	736214990	9200	9200	9200	9200	0
98	20230616	192000	736214990	9200	9200	9200	9200	0
99	20230616	191900	736214990	9200	9200	9200	9200	0
100	20230616	191800	736214990	9200	9200	9200	9200	0
101	20230616	191700	736214990	9200	9200	9200	9200	0
102	20230616	191600	736214990	9200	9200	9200	9200	0
103	20230616	191500	736214990	9200	9200	9200	9200	0
104	20230616	191400	736214990	9200	9200	9200	9200	0
105	20230616	191300	736214990	9200	9200	9200	9200	0
106	20230616	191200	736214990	9200	9200	9200	9200	0
107	20230616	191100	736214990	9200	9200	9200	9200	0
108	20230616	191000	736214990	9200	9200	9200	9200	0
109	20230616	190900	736214990	9200	9200	9200	9200	0
110	20230616	190800	736214990	9200	9200	9200	9200	0
111	20230616	190700	736214990	9200	9200	9200	9200	0
112	20230616	190600	736214990	9200	9200	9200	9200	0
113	20230616	190500	736214990	9200	9200	9200	9200	0
114	20230616	190400	736214990	9200	9200	9200	9200	0
115	20230616	190300	736214990	9200	9200	9200	9200	0
116	20230616	190200	736214990	9200	9200	9200	9200	0
117	20230616	190100	736214990	9200	9200	9200	9200	0
118	20230616	190000	736214990	9200	9200	9200	9200	0
119	20230616	185900	736214990	9200	9200	9200	9200	0
120	20230616	185800	736214990	9200	9200	9200	9200	0
121	20230616	185700	736214990	9200	9200	9200	9200	0
122	20230616	185600	736214990	9200	9200	9200	9200	3402
123	20230616	185500	736214990	9200	9200	9200	9200	0
124	20230616	185400	736214990	9200	9200	9200	9200	0
125	20230616	185300	736214990	9200	9200	9200	9200	0
126	20230616	185200	736214990	9200	9200	9200	9200	0
127	20230616	185100	736214990	9200	9200	9200	9200	0
128	20230616	185000	736214990	9200	9200	9200	9200	0
129	20230616	184900	736214990	9200	9200	9200	9200	0
130	20230616	184800	736214990	9200	9200	9200	9200	0
131	20230616	184700	736214990	9200	9200	9200	9200	0
132	20230616	184600	736214990	9200	9200	9200	9200	0
133	20230616	184500	736214990	9200	9200	9200	9200	0
134	20230616	184400	736214990	9200	9200	9200	9200	0
135	20230616	184300	736214990	9200	9200	9200	9200	0
136	20230616	184200	736214990	9200	9200	9200	9200	0
137	20230616	184100	736214990	9200	9200	9200	9200	0
138	20230616	184000	736214990	9200	9200	9200	9200	0
139	20230616	183900	736214990	9200	9200	9200	9200	0
140	20230616	183800	736214990	9200	9200	9200	9200	0
141	20230616	183700	736214990	9200	9200	9200	9200	0
142	20230616	183600	736214990	9200	9200	9200	9200	0
143	20230616	183500	736214990	9200	9200	9200	9200	0
144	20230616	183400	736214990	9200	9200	9200	9200	0
145	20230616	183300	736214990	9200	9200	9200	9200	0
146	20230616	183200	736214990	9200	9200	9200	9200	0
147	20230616	183100	736214990	9200	9200	9200	9200	0
148	20230616	183000	736214990	9200	9200	9200	9200	0
149	20230616	182900	736214990	9200	9200	9200	9200	0
150	20230616	182800	736214990	9200	9200	9200	9200	0
151	20230616	182700	736214990	9200	9200	9200	9200	0
152	20230616	182600	736214990	9200	9200	9200	9200	3402
153	20230616	182500	736214990	9200	9200	9200	9200	0
154	20230616	182400	736214990	9200	9200	9200	9200	0
155	20230616	182300	736214990	9200	9200	9200	9200	0
156	20230616	182200	736214990	9200	9200	9200	9200	0
157	20230616	182100	736214990	9200	9200	9200	9200	0
158	20230616	182000	736214990	9200	9200	9200	9200	0
159	20230616	181900	736214990	9200	9200	9200	9200	0
160	20230616	181800	736214990	9200	9200	9200	9200	0
161	20230616	181700	736214990	9200	9200	9200	9200	0
162	20230616	181600	736214990	9200	9200	9200	9200	0
163	20230616	181500	736214990	9200	9200	9200	9200	0
164	20230616	181400	736214990	9200	9200	9200	9200	0
165	20230616	181300	736214990	9200	9200	9200	9200	0
166	20230616	181200	736214990	9200	9200	9200	9200	0
167	20230616	181100	736214990	9200	9200	9200	9200	0
168	20230616	181000	736214990	9200	9200	9200	9200	0
169	20230616	180900	736214990	9200	9200	9200	9200	0
170	20230616	180800	736214990	9200	9200	9200	9200	0
171	20230616	180700	736214990	9200	9200	9200	9200	0
172	20230616	180600	736214990	9200	9200	9200	9200	0
173	20230616	180500	736214990	9200	9200	9200	9200	0
174	20230616	180400	736214990	9200	9200	9200	9200	0
175	20230616	180300	736214990	9200	9200	9200	9200	0
176	20230616	180200	736214990	9200	9200	9200	9200	0
177	20230616	180100	736214990	9200	9200	9200	9200	0
178	20230616	180000	736214990	9200	9200	9200	9200	0
179	20230616	175900	736214990	9200	9200	9200	9200	0
180	20230616	175800	736214990	9200	9200	9200	9200	0
181	20230616	175700	736214990	9200	9200	9200	9200	0
182	20230616	175600	736214990	9200	9200	9200	9200	3402
183	20230616	175500	736214990	9200	9200	9200	9200	0
184	20230616	175400	736214990	9200	9200	9200	9200	0
185	20230616	175300	736214990	9200	9200	9200	9200	0
186	20230616	175200	736214990	9200	9200	9200	9200	0
187	20230616	175100	736214990	9200	9200	9200	9200	0
188	20230616	175000	736214990	9200	9200	9200	9200	0
189	20230616	174900	736214990	9200	9200	9200	9200	0
190	20230616	174800	736214990	9200	9200	9200	9200	0
191	20230616	174700	736214990	9200	9200	9200	9200	0
192	20230616	174600	736214990	9200	9200	9200	9200	0
193	20230616	174500	736214990	9200	9200	9200	9200	0
194	20230616	174400	736214990	9200	9200	9200	9200	0
195	20230616	174300	736214990	9200	9200	9200	9200	0
196	20230616	174200	736214990	9200	9200	9200	9200	0
197	20230616	174100	736214990	9200	9200	9200	9200	0
198	20230616	174000	736214990	9200	9200	9200	9200	0
199	20230616	173900	736214990	9200	9200	9200	9200	0
200	20230616	173800	736214990	9200	9200	9200	9200	0
201	20230616	173700	736214990	9200	9200	9200	9200	0
202	20230616	173600	736214990	9200	9200	9200	9200	0
203	20230616	173500	736214990	9200	9200	9200	9200	0
204	20230616	173400	736214990	9200	9200	9200	9200	0
205	20230616	173300	736214990	9200	9200	9200	9200	0
206	20230616	173200	736214990	9200	9200	9200	9200	0
207	20230616	173100	736214990	9200	9200	9200	9200	0
208	20230616	173000	736214990	9200	9200	9200	9200	0
209	20230616	172900	736214990	9200	9200	9200	9200	0
210	20230616	172800	736214990	9200	9200	9200	9200	0
211	20230616	172700	736214990	9200	9200	9200	9200	0
212	20230616	172600	736214990	9200	9200	9200	9200	3402
213	20230616	172500	736214990	9200	9200	9200	9200	0
214	20230616	172400	736214990	9200	9200	9200	9200	0
215	20230616	172300	736214990	9200	9200	9200	9200	0
216	20230616	172200	736214990	9200	9200	9200	9200	0
217	20230616	172100	736214990	9200	9200	9200	9200	0
218	20230616	172000	736214990	9200	9200	9200	9200	0
219	20230616	171900	736214990	9200	9200	9200	9200	0
220	20230616	171800	736214990	9200	9200	9200	9200	0
221	20230616	171700	736214990	9200	9200	9200	9200	0
222	20230616	171600	736214990	9200	9200	9200	9200	0
223	20230616	171500	736214990	9200	9200	9200	9200	0
224	20230616	171400	736214990	9200	9200	9200	9200	0
225	20230616	171300	736214990	9200	9200	9200	9200	0
226	20230616	171200	736214990	9200	9200	9200	9200	0
227	20230616	171100	736214990	9200	9200	9200	9200	0
228	20230616	171000	736214990	9200	9200	9200	9200	0
229	20230616	170900	736214990	9200	9200	9200	9200	0
230	20230616	170800	736214990	9200	9200	9200	9200	0
231	20230616	170700	736214990	9200	9200	9200	9200	0
232	20230616	170600	736214990	9200	9200	9200	9200	0
233	20230616	170500	736214990	9200	9200	9200	9200	0
234	20230616	170400	736214990	9200	9200	9200	9200	0
235	20230616	170300	736214990	9200	9200	9200	9200	0
236	20230616	170200	736214990	9200	9200	9200	9200	0
237	20230616	170100	736214990	9200	9200	9200	9200	0
238	20230616	170000	736214990	9200	9200	9200	9200	0
239	20230616	165900	736214990	9200	9200	9200	9200	0
240	20230616	165800	736214990	9200	9200	9200	9200	0
241	20230616	165700	736214990	9200	9200	9200	9200	0
242	20230616	165600	736214990	9200	9200	9200	9200	3402
243	20230616	165500	736214990	9200	9200	9200	9200	0
244	20230616	165400	736214990	9200	9200	9200	9200	0
245	20230616	165300	736214990	9200	9200	9200	9200	0
246	20230616	165200	736214990	9200	9200	9200	9200	0
247	20230616	165100	736214990	9200	9200	9200	9200	0
248	20230616	165000	736214990	9200	9200	9200	9200	0
249	20230616	164900	736214990	9200	9200	9200	9200	0
250	20230616	164800	736214990	9200	9200	9200	9200	0
251	20230616	164700	736214990	9200	9200	9200	9200	0
252	20230616	164600	736214990	9200	9200	9200	9200	0
253	20230616	164500	736214990	9200	9200	9200	9200	0
254	20230616	164400	736214990	9200	9200	9200	9200	0
255	20230616	164300	736214990	9200	9200	9200	9200	0
256	20230616	164200	736214990	9200	9200	9200	9200	0
257	20230616	164100	736214990	9200	9200	9200	9200	0
258	20230616	164000	736214990	9200	9200	9200	9200	0
259	20230616	163900	736214990	9200	9200	9200	9200	0
260	20230616	163800	736214990	9200	9200	9200	9200	0
261	20230616	163700	736214990	9200	9200	9200	9200	0
262	20230616	163600	736214990	9200	9200	9200	9200	0
263	20230616	163500	736214990	9200	9200	9200	9200	0
264	20230616	163400	736214990	9200	9200	9200	9200	0
265	20230616	163300	736214990	9200	9200	9200	9200	0
266	20230616	163200	736214990	9200	9200	9200	9200	0
267	20230616	163100	736214990	9200	9200	9200	9200	0
268	20230616	163000	736214990	9200	9200	9200	9200	0
269	20230616	162900	736214990	9200	9200	9200	9200	0
270	20230616	162800	736214990	9200	9200	9200	9200	0
271	20230616	162700	736214990	9200	9200	9200	9200	0
272	20230616	162600	736214990	9200	9200	9200	9200	3402
273	20230616	162500	736214990	9200	9200	9200	9200	0
274	20230616	162400	736214990	9200	9200	9200	9200	0
275	20230616	162300	736214990	9200	9200	9200	9200	0
276	20230616	162200	736214990	9200	9200	9200	9200	0
277	20230616	162100	736214990	9200	9200	9200	9200	0
278	20230616	162000	736214990	9200	9200	9200	9200	0
279	20230616	161900	736214990	9200	9200	9200	9200	0
280	20230616	161800	736214990	9200	9200	9200	9200	0
281	20230616	161700	736214990	9200	9200	9200	9200	0
282	20230616	161600	736214990	9200	9200	9200	9200	0
283	20230616	161500	736214990	9200	9200	9200	9200	0
284	20230616	161400	736214990	9200	9200	9200	9200	0
285	20230616	161300	736214990	9200	9200	9200	9200	0
286	20230616	161200	736214990	9200	9200	9200	9200	0
287	20230616	161100	736214990	9200	9200	9200	9200	0
288	20230616	161000	736214990	9200	9200	9200	9200	0
289	20230616	160900	736214990	9200	9200	9200	9200	0
290	20230616	160800	736214990	9200	9200	9200	9200	0
291	20230616	160700	736214990	9200	9200	9200	9200	0
292	20230616	160600	736214990	9200	9200	9200	9200	0
293	20230616	160500	736214990	9200	9200	9200	9200	0
294	20230616	160400	736214990	9200	9200	9200	9200	0
295	20230616	160300	736214990	9200	9200	9200	9200	0
296	20230616	160200	736214990	9200	9200	9200	9200	0
297	20230616	160100	736214990	9200	9200	9200	9200	0
298	20230616	160000	736214990	9200	9200	9200	9200	0
299	20230616	155900	736214990	9200	9200	9200	9200	0
300	20230616	155800	736214990	9200	9200	9200	9200	0
301	20230616	155700	736214990	9200	9200	9200	9200	0
302	20230616	155600	736214990	9200	9200	9200	9200	3402
303	20230616	155500	736214990	9200	9200	9200	9200	0
304	20230616	155400	736214990	9200	9200	9200	9200	0
305	20230616	155300	736214990	9200	9200	9200	9200	0
306	20230616	155200	736214990	9200	9200	9200	9200	0
307	20230616	155100	736214990	9200	9200	9200	9200	0
308	20230616	155000	736214990	9200	9200	9200	9200	0
309	20230616	154900	736214990	9200	9200	9200	9200	0
310	20230616	154800	736214990	9200	9200	9200	9200	0
311	20230616	154700	736214990	9200	9200	9200	9200	0
312	20230616	154600	736214990	9200	9200	9200	9200	0
313	20230616	154500	736214990	9200	9200	9200	9200	0
314	20230616	154400	736214990	9200	9200	9200	9200	0
315	20230616	154300	736214990	9200	9200	9200	9200	0
316	20230616	154200	736214990	9200	9200	9200	9200	0
317	20230616	154100	736214990	9200	9200	9200	9200	0
318	20230616	154000	736214990	9200	9200	9200	9200	0
319	20230616	153900	736214990	9200	9200	9200	9200	0
320	20230616	153800	736214990	9200	9200	9200	9200	0
321	20230616	153700	736214990	9200	9200	9200	9200	0
322	20230616	153600	736214990	9200	9200	9200	9200	0
323	20230616	153500	736214990	9200	9200	9200	9200	0
324	20230616	153400	736214990	9200	9200	9200	9200	0
325	20230616	153300	736214990	9200	9200	9200	9200	0
326	20230616	153200	736214990	9200	9200	9200	9200	0
327	20230616	153100	736214990	9200	9200	9200	9200	0
328	20230616	153000	736214990	9200	9200	9200	9200	3402
329	20230616	152900	704916590	9170	9170	9170	9170	0
330	20230616	152800	704916590	9170	9170	9170	9170	0
331	20230616	152700	704916590	9170	9170	9170	9170	0
332	20230616	152600	704916590	9170	9170	9170	9170	0
333	20230616	152500	704916590	9170	9170	9170	9170	0
334	20230616	152400	704916590	9170	9170	9170	9170	0
335	20230616	152300	704916590	9170	9170	9170	9170	0
336	20230616	152200	704916590	9170	9170	9170	9170	0
337	20230616	152100	704916590	9170	9170	9170	9170	0
338	20230616	152000	704916590	9170	9170	9170	9170	0
339	20230616	151900	704916590	9170	9170	9170	9170	52
340	20230616	151800	704439750	9170	9170	9170	9170	991
341	20230616	151700	695352280	9170	9180	9180	9170	5297
342	20230616	151600	646773940	9170	9170	9170	9170	707
343	20230616	151500	640290750	9170	9150	9180	9150	4098
344	20230616	151400	602761320	9150	9150	9150	9150	225
345	20230616	151300	600702570	9150	9150	9150	9150	1
346	20230616	151200	600693420	9150	9150	9150	9150	4
347	20230616	151100	600656820	9150	9160	9160	9150	531
348	20230616	151000	595797830	9160	9150	9160	9150	1971
349	20230616	150900	577753470	9140	9140	9140	9140	0
350	20230616	150800	577753470	9140	9140	9140	9140	0
351	20230616	150700	577753470	9140	9150	9150	9140	2006
352	20230616	150600	559398630	9150	9150	9150	9150	0
353	20230616	150500	559398630	9150	9150	9150	9150	0
354	20230616	150400	559398630	9150	9150	9150	9140	414
355	20230616	150300	555612380	9150	9150	9150	9150	772
356	20230616	150200	548548580	9140	9140	9140	9140	116
357	20230616	150100	547488340	9160	9160	9160	9160	0
358	20230616	150000	547488340	9160	9160	9160	9160	1
359	20230616	145900	547479180	9150	9150	9150	9150	1024
360	20230616	145800	538109580	9140	9150	9150	9140	998
361	20230616	145700	528979230	9150	9140	9160	9140	4865
362	20230616	145600	484438480	9140	9140	9140	9140	0
363	20230616	145500	484438480	9140	9140	9140	9140	6
364	20230616	145400	484383640	9130	9130	9130	9130	0
365	20230616	145300	484383640	9130	9140	9140	9130	466
366	20230616	145200	480124410	9150	9150	9150	9150	105
367	20230616	145100	479163660	9150	9150	9150	9150	0
368	20230616	145000	479163660	9150	9150	9150	9150	1918
369	20230616	144900	461613960	9140	9140	9140	9140	1
370	20230616	144800	461604820	9140	9140	9140	9140	33
371	20230616	144700	461303200	9150	9150	9150	9150	0
372	20230616	144600	461303200	9150	9150	9150	9150	0
373	20230616	144500	461303200	9150	9150	9150	9150	50
374	20230616	144400	460845700	9150	9150	9150	9150	0
375	20230616	144300	460845700	9150	9150	9150	9150	139
376	20230616	144200	459573850	9150	9150	9150	9150	0
377	20230616	144100	459573850	9150	9150	9150	9150	0
378	20230616	144000	459573850	9150	9150	9150	9150	97
379	20230616	143900	458686300	9140	9140	9140	9140	0
380	20230616	143800	458686300	9140	9140	9140	9140	0
381	20230616	143700	458686300	9140	9140	9140	9140	0
382	20230616	143600	458686300	9140	9140	9140	9140	0
383	20230616	143500	458686300	9140	9140	9140	9140	0
384	20230616	143400	458686300	9140	9140	9140	9140	24
385	20230616	143300	458466940	9140	9140	9140	9140	8
386	20230616	143200	458393820	9140	9140	9140	9140	34
387	20230616	143100	458083060	9140	9140	9140	9140	365
388	20230616	143000	454746960	9150	9150	9150	9150	0
389	20230616	142900	454746960	9150	9150	9150	9150	0
390	20230616	142800	454746960	9150	9150	9150	9150	0
391	20230616	142700	454746960	9150	9140	9150	9140	336
392	20230616	142600	451675910	9140	9140	9140	9140	0
393	20230616	142500	451675910	9140	9150	9150	9140	101
394	20230616	142400	450752760	9140	9140	9140	9140	0
395	20230616	142300	450752760	9140	9140	9140	9140	0
396	20230616	142200	450752760	9140	9140	9140	9140	0
397	20230616	142100	450752760	9140	9140	9140	9140	0
398	20230616	142000	450752760	9140	9140	9140	9140	0
399	20230616	141900	450752760	9140	9140	9140	9140	50
400	20230616	141800	450295760	9150	9150	9150	9150	2
401	20230616	141700	450277460	9150	9150	9150	9150	0
402	20230616	141600	450277460	9150	9150	9150	9150	100
403	20230616	141500	449362460	9150	9150	9150	9150	170
404	20230616	141400	447806960	9150	9150	9150	9150	0
405	20230616	141300	447806960	9150	9150	9150	9150	0
406	20230616	141200	447806960	9150	9150	9150	9150	0
407	20230616	141100	447806960	9150	9150	9150	9150	0
408	20230616	141000	447806960	9150	9150	9150	9150	0
409	20230616	140900	447806960	9150	9150	9150	9150	527
410	20230616	140800	442984910	9150	9150	9150	9150	16
411	20230616	140700	442838510	9150	9150	9150	9150	37
412	20230616	140600	442499960	9150	9150	9150	9150	18
413	20230616	140500	442335260	9150	9150	9150	9150	9
414	20230616	140400	442252910	9150	9150	9150	9150	783
415	20230616	140300	435088460	9150	9150	9150	9150	0
416	20230616	140200	435088460	9150	9150	9150	9150	0
417	20230616	140100	435088460	9150	9150	9150	9150	0
418	20230616	140000	435088460	9150	9150	9150	9150	563
419	20230616	135900	429937010	9150	9150	9150	9150	0
420	20230616	135800	429937010	9150	9150	9150	9150	0
421	20230616	135700	429937010	9150	9150	9150	9150	1
422	20230616	135600	429927860	9150	9150	9150	9150	0
423	20230616	135500	429927860	9150	9150	9150	9150	0
424	20230616	135400	429927860	9150	9150	9150	9150	0
425	20230616	135300	429927860	9150	9150	9150	9150	0
426	20230616	135200	429927860	9150	9150	9150	9150	0
427	20230616	135100	429927860	9150	9150	9150	9150	0
428	20230616	135000	429927860	9150	9150	9150	9150	0
429	20230616	134900	429927860	9150	9150	9150	9150	0
430	20230616	134800	429927860	9150	9150	9150	9150	200
431	20230616	134700	428097860	9150	9150	9150	9150	0
432	20230616	134600	428097860	9150	9150	9150	9150	0
433	20230616	134500	428097860	9150	9150	9150	9150	0
434	20230616	134400	428097860	9150	9150	9150	9150	0
435	20230616	134300	428097860	9150	9150	9150	9150	4
436	20230616	134200	428061260	9150	9150	9150	9150	12
437	20230616	134100	427951460	9150	9150	9150	9150	0
438	20230616	134000	427951460	9150	9150	9150	9150	50
439	20230616	133900	427493960	9140	9140	9140	9140	17
440	20230616	133800	427338580	9130	9130	9130	9130	0
441	20230616	133700	427338580	9130	9130	9130	9130	0
442	20230616	133600	427338580	9130	9130	9130	9130	0
443	20230616	133500	427338580	9130	9130	9130	9130	0
444	20230616	133400	427338580	9130	9130	9130	9130	0
445	20230616	133300	427338580	9130	9140	9140	9130	1561
446	20230616	133200	413085630	9150	9150	9150	9150	1
447	20230616	133100	413076480	9140	9140	9140	9140	803
448	20230616	133000	405737060	9140	9140	9140	9140	0
449	20230616	132900	405737060	9140	9140	9140	9140	37
450	20230616	132800	405398880	9150	9150	9150	9150	30
451	20230616	132700	405124380	9150	9150	9150	9150	0
452	20230616	132600	405124380	9150	9150	9150	9150	6
453	20230616	132500	405069480	9150	9150	9150	9150	553
454	20230616	132400	400009530	9140	9140	9140	9140	236
455	20230616	132300	397852490	9150	9150	9170	9150	420
456	20230616	132200	394005770	9150	9150	9150	9150	235
457	20230616	132100	391855520	9150	9150	9150	9150	128
458	20230616	132000	390684320	9150	9150	9150	9150	648
459	20230616	131900	384755120	9140	9140	9170	9140	1342
460	20230616	131800	372477660	9140	9140	9140	9140	202
461	20230616	131700	370631380	9130	9130	9130	9130	19
462	20230616	131600	370457910	9120	9140	9140	9120	645
463	20230616	131500	364572500	9140	9140	9140	9140	60
464	20230616	131400	364024100	9140	9150	9150	9140	1089
465	20230616	131300	354067230	9150	9150	9150	9150	100
466	20230616	131200	353152230	9150	9150	9150	9150	650
467	20230616	131100	347204730	9150	9150	9150	9150	202
468	20230616	131000	345356430	9150	9150	9150	9150	116
469	20230616	130900	344295030	9150	9150	9150	9150	871
470	20230616	130800	336325380	9150	9150	9150	9150	101
471	20230616	130700	335401230	9150	9160	9160	9150	726
472	20230616	130600	328757820	9160	9160	9170	9160	263
473	20230616	130500	326348400	9160	9170	9170	9160	431
474	20230616	130400	322398590	9170	9180	9180	9170	106
475	20230616	130300	321426470	9180	9170	9180	9160	489
476	20230616	130200	316944360	9170	9170	9170	9170	293
477	20230616	130100	314257550	9170	9190	9190	9170	49
478	20230616	130000	313807970	9180	9170	9200	9170	170
479	20230616	125900	312246010	9170	9170	9170	9170	470
480	20230616	125800	307936110	9170	9170	9180	9170	253
481	20230616	125700	305615880	9170	9180	9180	9170	263
482	20230616	125600	303202460	9180	9180	9180	9180	246
483	20230616	125500	300944180	9180	9190	9190	9180	189
484	20230616	125400	299208460	9180	9200	9200	9180	159
485	20230616	125300	297745810	9210	9180	9210	9180	372
486	20230616	125200	294326840	9180	9190	9190	9180	396
487	20230616	125100	290688640	9190	9200	9200	9190	45
488	20230616	125000	290275070	9200	9190	9200	9180	591
489	20230616	124900	284844450	9190	9210	9210	9190	117
490	20230616	124800	283768360	9240	9190	9240	9190	156
491	20230616	124700	282333460	9180	9190	9210	9180	370
492	20230616	124600	278931290	9190	9200	9200	9180	411
493	20230616	124500	275154370	9200	9210	9210	9200	225
494	20230616	124400	273083870	9200	9200	9200	9200	260
495	20230616	124300	270691870	9200	9210	9210	9200	338
496	20230616	124200	267580240	9210	9210	9210	9200	47
497	20230616	124100	267147420	9210	9210	9210	9210	238
498	20230616	124000	264955440	9220	9220	9230	9200	463
499	20230616	123900	260690050	9200	9200	9200	9200	240
500	20230616	123800	258482050	9200	9230	9230	9200	63
501	20230616	123700	257900650	9200	9190	9200	9190	368
502	20230616	123600	254518710	9200	9220	9220	9200	597
503	20230616	123500	249025770	9220	9220	9220	9220	0
504	20230616	123400	249025770	9220	9220	9220	9220	80
505	20230616	123300	248288170	9200	9200	9200	9200	2
506	20230616	123200	248269770	9200	9200	9200	9200	0
507	20230616	123100	248269770	9200	9200	9200	9200	104
508	20230616	123000	247312970	9200	9200	9200	9200	0
509	20230616	122900	247312970	9200	9200	9200	9200	0
510	20230616	122800	247312970	9200	9200	9200	9200	0
511	20230616	122700	247312970	9200	9200	9200	9200	0
512	20230616	122600	247312970	9200	9200	9200	9200	0
513	20230616	122500	247312970	9200	9200	9200	9200	382
514	20230616	122400	243798570	9210	9210	9210	9210	0
515	20230616	122300	243798570	9210	9210	9210	9210	0
516	20230616	122200	243798570	9210	9210	9210	9210	0
517	20230616	122100	243798570	9210	9210	9210	9210	0
518	20230616	122000	243798570	9210	9200	9210	9200	182
519	20230616	121900	242122400	9180	9180	9180	9180	0
520	20230616	121800	242122400	9180	9200	9200	9180	700
521	20230616	121700	235691760	9200	9200	9200	9200	0
522	20230616	121600	235691760	9200	9200	9200	9200	5
523	20230616	121500	235645760	9200	9200	9200	9200	1000
524	20230616	121400	226445760	9200	9200	9200	9200	0
525	20230616	121300	226445760	9200	9200	9200	9200	2
526	20230616	121200	226427360	9200	9230	9230	9200	304
527	20230616	121100	223627560	9230	9230	9230	9230	0
528	20230616	121000	223627560	9230	9230	9230	9200	515
529	20230616	120900	218881080	9230	9230	9230	9230	0
530	20230616	120800	218881080	9230	9230	9230	9230	0
531	20230616	120700	218881080	9230	9230	9230	9230	0
532	20230616	120600	218881080	9230	9230	9230	9230	0
533	20230616	120500	218881080	9230	9230	9230	9230	0
534	20230616	120400	218881080	9230	9230	9230	9230	0
535	20230616	120300	218881080	9230	9240	9240	9230	764
536	20230616	120200	211825930	9250	9250	9250	9250	0
537	20230616	120100	211825930	9250	9250	9250	9250	612
538	20230616	120000	206164930	9250	9250	9250	9250	455
539	20230616	115900	201956180	9250	9230	9250	9230	1267
540	20230616	115800	190248760	9230	9210	9230	9210	291
541	20230616	115700	187568630	9210	9210	9210	9210	0
542	20230616	115600	187568630	9210	9210	9210	9210	543
543	20230616	115500	182567600	9200	9200	9200	9200	586
544	20230616	115400	177176400	9200	9200	9200	9200	100
545	20230616	115300	176256400	9200	9200	9200	9200	94
546	20230616	115200	175391600	9200	9200	9200	9200	50
547	20230616	115100	174931600	9200	9200	9200	9200	0
548	20230616	115000	174931600	9200	9200	9200	9200	280
549	20230616	114900	172355600	9200	9220	9220	9200	599
550	20230616	114800	166840480	9220	9210	9220	9210	284
551	20230616	114700	164224610	9200	9200	9200	9190	1607
552	20230616	114600	149440710	9190	9200	9200	9190	681
553	20230616	114500	143180500	9250	9250	9250	9250	0
554	20230616	114400	143180500	9250	9250	9250	9250	0
555	20230616	114300	143180500	9250	9250	9250	9250	0
556	20230616	114200	143180500	9250	9250	9250	9250	1
557	20230616	114100	143171250	9210	9200	9210	9200	1278
558	20230616	114000	131407730	9200	9200	9200	9200	0
559	20230616	113900	131407730	9200	9200	9200	9200	0
560	20230616	113800	131407730	9200	9190	9200	9190	2
561	20230616	113700	131389340	9180	9210	9210	9180	728
562	20230616	113600	124686860	9210	9260	9260	9210	1025
563	20230616	113500	115216110	9290	9290	9290	9290	0
564	20230616	113400	115216110	9290	9290	9290	9290	10
565	20230616	113300	115123210	9290	9260	9290	9260	51
566	20230616	113200	114650920	9300	9300	9300	9300	0
567	20230616	113100	114650920	9300	9300	9300	9300	0
568	20230616	113000	114650920	9300	9300	9300	9300	0
569	20230616	112900	114650920	9300	9300	9300	9300	0
570	20230616	112800	114650920	9300	9300	9300	9300	0
571	20230616	112700	114650920	9300	9300	9300	9300	0
572	20230616	112600	114650920	9300	9300	9300	9300	0
573	20230616	112500	114650920	9300	9300	9300	9300	0
574	20230616	112400	114650920	9300	9300	9300	9300	0
575	20230616	112300	114650920	9300	9300	9300	9300	0
576	20230616	112200	114650920	9300	9300	9300	9300	0
577	20230616	112100	114650920	9300	9300	9300	9300	0
578	20230616	112000	114650920	9300	9300	9300	9300	0
579	20230616	111900	114650920	9300	9300	9300	9300	0
580	20230616	111800	114650920	9300	9300	9300	9300	0
581	20230616	111700	114650920	9300	9300	9300	9300	0
582	20230616	111600	114650920	9300	9300	9300	9300	0
583	20230616	111500	114650920	9300	9300	9300	9300	0
584	20230616	111400	114650920	9300	9300	9300	9300	0
585	20230616	111300	114650920	9300	9300	9300	9300	0
586	20230616	111200	114650920	9300	9300	9300	9300	0
587	20230616	111100	114650920	9300	9300	9300	9300	0
588	20230616	111000	114650920	9300	9300	9300	9300	0
589	20230616	110900	114650920	9300	9280	9300	9270	347
590	20230616	110800	111429170	9280	9280	9280	9280	0
591	20230616	110700	111429170	9280	9280	9280	9280	0
592	20230616	110600	111429170	9280	9280	9280	9280	0
593	20230616	110500	111429170	9280	9280	9280	9280	0
594	20230616	110400	111429170	9280	9280	9280	9280	0
595	20230616	110300	111429170	9280	9280	9280	9280	0
596	20230616	110200	111429170	9280	9280	9280	9280	0
597	20230616	110100	111429170	9280	9280	9280	9280	0
598	20230616	110000	111429170	9280	9280	9280	9280	1
599	20230616	105900	111419890	9250	9250	9250	9250	0
600	20230616	105800	111419890	9250	9240	9250	9240	101
601	20230616	105700	110486640	9230	9230	9230	9230	0
602	20230616	105600	110486640	9230	9230	9230	9230	0
603	20230616	105500	110486640	9230	9230	9230	9230	0
604	20230616	105400	110486640	9230	9230	9230	9230	0
605	20230616	105300	110486640	9230	9230	9230	9230	0
606	20230616	105200	110486640	9230	9230	9230	9230	0
607	20230616	105100	110486640	9230	9230	9230	9230	0
608	20230616	105000	110486640	9230	9230	9230	9230	152
609	20230616	104900	109083680	9240	9240	9240	9240	0
610	20230616	104800	109083680	9240	9240	9240	9240	0
611	20230616	104700	109083680	9240	9240	9240	9240	0
612	20230616	104600	109083680	9240	9240	9240	9240	0
613	20230616	104500	109083680	9240	9240	9240	9240	32
614	20230616	104400	108788000	9240	9240	9240	9240	18
615	20230616	104300	108621680	9240	9240	9240	9240	18
616	20230616	104200	108455360	9250	9260	9260	9250	500
617	20230616	104100	103829330	9250	9260	9260	9250	10
618	20230616	104000	103736780	9290	9290	9290	9290	11
619	20230616	103900	103634590	9290	9290	9290	9290	0
620	20230616	103800	103634590	9290	9290	9290	9290	0
621	20230616	103700	103634590	9290	9280	9290	9280	2
622	20230616	103600	103616020	9280	9280	9280	9280	0
623	20230616	103500	103616020	9280	9280	9280	9280	0
624	20230616	103400	103616020	9280	9280	9280	9280	0
625	20230616	103300	103616020	9280	9280	9290	9270	99
626	20230616	103200	102696570	9270	9270	9270	9270	97
627	20230616	103100	101797380	9270	9270	9270	9270	0
628	20230616	103000	101797380	9270	9270	9270	9270	0
629	20230616	102900	101797380	9270	9270	9270	9270	3
630	20230616	102800	101769570	9250	9250	9250	9250	0
631	20230616	102700	101769570	9250	9250	9250	9250	0
632	20230616	102600	101769570	9250	9250	9250	9250	0
633	20230616	102500	101769570	9250	9250	9250	9250	0
634	20230616	102400	101769570	9250	9250	9250	9250	0
635	20230616	102300	101769570	9250	9250	9250	9250	0
636	20230616	102200	101769570	9250	9240	9250	9240	467
637	20230616	102100	97449920	9240	9240	9240	9240	10
638	20230616	102000	97357520	9240	9240	9240	9240	0
639	20230616	101900	97357520	9240	9240	9240	9240	0
640	20230616	101800	97357520	9240	9240	9240	9240	0
641	20230616	101700	97357520	9240	9240	9240	9240	0
642	20230616	101600	97357520	9240	9240	9240	9240	82
643	20230616	101500	96599840	9240	9240	9240	9240	158
644	20230616	101400	95139920	9250	9240	9250	9240	552
645	20230616	101300	90034680	9240	9240	9240	9240	0
646	20230616	101200	90034680	9240	9240	9240	9240	2
647	20230616	101100	90016200	9240	9240	9240	9240	0
648	20230616	101000	90016200	9240	9240	9240	9240	0
649	20230616	100900	90016200	9240	9240	9240	9240	50
650	20230616	100800	89554200	9230	9230	9230	9230	500
651	20230616	100700	84939200	9250	9250	9250	9250	0
652	20230616	100600	84939200	9250	9250	9250	9250	0
653	20230616	100500	84939200	9250	9250	9250	9250	172
654	20230616	100400	83348200	9280	9280	9280	9280	0
655	20230616	100300	83348200	9280	9280	9280	9280	0
656	20230616	100200	83348200	9280	9280	9280	9280	0
657	20230616	100100	83348200	9280	9280	9280	9280	0
658	20230616	100000	83348200	9280	9280	9280	9280	0
659	20230616	095900	83348200	9280	9270	9280	9270	200
660	20230616	095800	81493710	9250	9250	9250	9250	0
661	20230616	095700	81493710	9250	9250	9250	9250	0
662	20230616	095600	81493710	9250	9250	9250	9250	0
663	20230616	095500	81493710	9250	9250	9250	9250	0
664	20230616	095400	81493710	9250	9250	9250	9250	630
665	20230616	095300	75666210	9270	9250	9270	9250	111
666	20230616	095200	74639440	9280	9280	9280	9280	0
667	20230616	095100	74639440	9280	9280	9280	9280	0
668	20230616	095000	74639440	9280	9280	9280	9280	47
669	20230616	094900	74203280	9250	9250	9250	9250	0
670	20230616	094800	74203280	9250	9250	9250	9250	0
671	20230616	094700	74203280	9250	9260	9260	9250	9
672	20230616	094600	74120000	9280	9280	9280	9280	0
673	20230616	094500	74120000	9280	9280	9280	9280	0
674	20230616	094400	74120000	9280	9280	9280	9280	0
675	20230616	094300	74120000	9280	9280	9280	9280	0
676	20230616	094200	74120000	9280	9280	9280	9280	23
677	20230616	094100	73906560	9260	9260	9260	9260	0
678	20230616	094000	73906560	9260	9260	9260	9260	0
679	20230616	093900	73906560	9260	9260	9260	9260	180
680	20230616	093800	72239760	9260	9260	9260	9260	0
681	20230616	093700	72239760	9260	9260	9260	9260	5
682	20230616	093600	72193460	9260	9260	9260	9260	3
683	20230616	093500	72165680	9260	9260	9260	9260	0
684	20230616	093400	72165680	9260	9260	9260	9260	0
685	20230616	093300	72165680	9260	9260	9260	9260	0
686	20230616	093200	72165680	9260	9260	9260	9260	0
687	20230616	093100	72165680	9260	9260	9260	9260	0
688	20230616	093000	72165680	9260	9260	9260	9260	6
689	20230616	092900	72110120	9190	9190	9190	9190	0
690	20230616	092800	72110120	9190	9190	9190	9190	0
691	20230616	092700	72110120	9190	9190	9190	9190	572
692	20230616	092600	66853440	9170	9170	9170	9170	104
693	20230616	092500	65899760	9170	9230	9230	9170	2557
694	20230616	092400	42392810	9220	9220	9220	9220	0
695	20230616	092300	42392810	9220	9220	9220	9220	105
696	20230616	092200	41424710	9210	9210	9210	9210	100
697	20230616	092100	40503710	9210	9210	9210	9210	651
698	20230616	092000	34508000	9200	9200	9200	9190	572
699	20230616	091900	29246330	9200	9250	9250	9200	779
700	20230616	091800	22057490	9270	9270	9270	9270	0
701	20230616	091700	22057490	9270	9280	9280	9270	666
702	20230616	091600	15882790	9280	9280	9280	9280	59
703	20230616	091500	15335270	9280	9300	9300	9280	280
704	20230616	091400	12733320	9310	9310	9310	9310	0
705	20230616	091300	12733320	9310	9310	9310	9310	0
706	20230616	091200	12733320	9310	9310	9310	9310	7
707	20230616	091100	12668150	9310	9310	9310	9310	148
708	20230616	091000	11290270	9300	9300	9300	9300	100
709	20230616	090900	10360270	9300	9300	9300	9300	0
710	20230616	090800	10360270	9300	9300	9310	9300	447
711	20230616	090700	6201000	9300	9300	9300	9300	5
712	20230616	090600	6154500	9290	9300	9300	9290	26
713	20230616	090500	5912900	9300	9290	9300	9290	118
714	20230616	090400	4816520	9290	9290	9290	9290	0
715	20230616	090300	4816520	9290	9290	9290	9290	200
716	20230616	090200	2958520	9290	9290	9290	9290	62
717	20230616	090100	2382540	9310	9310	9330	9300	214
718	20230616	090000	390600	9300	9300	9300	9300	42