KissMeData/041930/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202200	617851890	9600	9600	9600	9600	1491
3	20230616	202100	617851890	9600	9600	9600	9600	0
4	20230616	202000	617851890	9600	9600	9600	9600	0
5	20230616	201900	617851890	9600	9600	9600	9600	0
6	20230616	201800	617851890	9600	9600	9600	9600	0
7	20230616	201700	617851890	9600	9600	9600	9600	0
8	20230616	201600	617851890	9600	9600	9600	9600	0
9	20230616	201500	617851890	9600	9600	9600	9600	0
10	20230616	201400	617851890	9600	9600	9600	9600	0
11	20230616	201300	617851890	9600	9600	9600	9600	0
12	20230616	201200	617851890	9600	9600	9600	9600	0
13	20230616	201100	617851890	9600	9600	9600	9600	0
14	20230616	201000	617851890	9600	9600	9600	9600	0
15	20230616	200900	617851890	9600	9600	9600	9600	0
16	20230616	200800	617851890	9600	9600	9600	9600	0
17	20230616	200700	617851890	9600	9600	9600	9600	0
18	20230616	200600	617851890	9600	9600	9600	9600	0
19	20230616	200500	617851890	9600	9600	9600	9600	0
20	20230616	200400	617851890	9600	9600	9600	9600	0
21	20230616	200300	617851890	9600	9600	9600	9600	0
22	20230616	200200	617851890	9600	9600	9600	9600	0
23	20230616	200100	617851890	9600	9600	9600	9600	0
24	20230616	200000	617851890	9600	9600	9600	9600	0
25	20230616	195900	617851890	9600	9600	9600	9600	0
26	20230616	195800	617851890	9600	9600	9600	9600	0
27	20230616	195700	617851890	9600	9600	9600	9600	0
28	20230616	195600	617851890	9600	9600	9600	9600	0
29	20230616	195500	617851890	9600	9600	9600	9600	0
30	20230616	195400	617851890	9600	9600	9600	9600	0
31	20230616	195300	617851890	9600	9600	9600	9600	0
32	20230616	195200	617851890	9600	9600	9600	9600	1491
33	20230616	195100	617851890	9600	9600	9600	9600	0
34	20230616	195000	617851890	9600	9600	9600	9600	0
35	20230616	194900	617851890	9600	9600	9600	9600	0
36	20230616	194800	617851890	9600	9600	9600	9600	0
37	20230616	194700	617851890	9600	9600	9600	9600	0
38	20230616	194600	617851890	9600	9600	9600	9600	0
39	20230616	194500	617851890	9600	9600	9600	9600	0
40	20230616	194400	617851890	9600	9600	9600	9600	0
41	20230616	194300	617851890	9600	9600	9600	9600	0
42	20230616	194200	617851890	9600	9600	9600	9600	0
43	20230616	194100	617851890	9600	9600	9600	9600	0
44	20230616	194000	617851890	9600	9600	9600	9600	0
45	20230616	193900	617851890	9600	9600	9600	9600	0
46	20230616	193800	617851890	9600	9600	9600	9600	0
47	20230616	193700	617851890	9600	9600	9600	9600	0
48	20230616	193600	617851890	9600	9600	9600	9600	0
49	20230616	193500	617851890	9600	9600	9600	9600	0
50	20230616	193400	617851890	9600	9600	9600	9600	0
51	20230616	193300	617851890	9600	9600	9600	9600	0
52	20230616	193200	617851890	9600	9600	9600	9600	0
53	20230616	193100	617851890	9600	9600	9600	9600	0
54	20230616	193000	617851890	9600	9600	9600	9600	0
55	20230616	192900	617851890	9600	9600	9600	9600	0
56	20230616	192800	617851890	9600	9600	9600	9600	0
57	20230616	192700	617851890	9600	9600	9600	9600	0
58	20230616	192600	617851890	9600	9600	9600	9600	0
59	20230616	192500	617851890	9600	9600	9600	9600	0
60	20230616	192400	617851890	9600	9600	9600	9600	0
61	20230616	192300	617851890	9600	9600	9600	9600	0
62	20230616	192200	617851890	9600	9600	9600	9600	1491
63	20230616	192100	617851890	9600	9600	9600	9600	0
64	20230616	192000	617851890	9600	9600	9600	9600	0
65	20230616	191900	617851890	9600	9600	9600	9600	0
66	20230616	191800	617851890	9600	9600	9600	9600	0
67	20230616	191700	617851890	9600	9600	9600	9600	0
68	20230616	191600	617851890	9600	9600	9600	9600	0
69	20230616	191500	617851890	9600	9600	9600	9600	0
70	20230616	191400	617851890	9600	9600	9600	9600	0
71	20230616	191300	617851890	9600	9600	9600	9600	0
72	20230616	191200	617851890	9600	9600	9600	9600	0
73	20230616	191100	617851890	9600	9600	9600	9600	0
74	20230616	191000	617851890	9600	9600	9600	9600	0
75	20230616	190900	617851890	9600	9600	9600	9600	0
76	20230616	190800	617851890	9600	9600	9600	9600	0
77	20230616	190700	617851890	9600	9600	9600	9600	0
78	20230616	190600	617851890	9600	9600	9600	9600	0
79	20230616	190500	617851890	9600	9600	9600	9600	0
80	20230616	190400	617851890	9600	9600	9600	9600	0
81	20230616	190300	617851890	9600	9600	9600	9600	0
82	20230616	190200	617851890	9600	9600	9600	9600	0
83	20230616	190100	617851890	9600	9600	9600	9600	0
84	20230616	190000	617851890	9600	9600	9600	9600	0
85	20230616	185900	617851890	9600	9600	9600	9600	0
86	20230616	185800	617851890	9600	9600	9600	9600	0
87	20230616	185700	617851890	9600	9600	9600	9600	0
88	20230616	185600	617851890	9600	9600	9600	9600	0
89	20230616	185500	617851890	9600	9600	9600	9600	0
90	20230616	185400	617851890	9600	9600	9600	9600	0
91	20230616	185300	617851890	9600	9600	9600	9600	0
92	20230616	185200	617851890	9600	9600	9600	9600	1491
93	20230616	185100	617851890	9600	9600	9600	9600	0
94	20230616	185000	617851890	9600	9600	9600	9600	0
95	20230616	184900	617851890	9600	9600	9600	9600	0
96	20230616	184800	617851890	9600	9600	9600	9600	0
97	20230616	184700	617851890	9600	9600	9600	9600	0
98	20230616	184600	617851890	9600	9600	9600	9600	0
99	20230616	184500	617851890	9600	9600	9600	9600	0
100	20230616	184400	617851890	9600	9600	9600	9600	0
101	20230616	184300	617851890	9600	9600	9600	9600	0
102	20230616	184200	617851890	9600	9600	9600	9600	0
103	20230616	184100	617851890	9600	9600	9600	9600	0
104	20230616	184000	617851890	9600	9600	9600	9600	0
105	20230616	183900	617851890	9600	9600	9600	9600	0
106	20230616	183800	617851890	9600	9600	9600	9600	0
107	20230616	183700	617851890	9600	9600	9600	9600	0
108	20230616	183600	617851890	9600	9600	9600	9600	0
109	20230616	183500	617851890	9600	9600	9600	9600	0
110	20230616	183400	617851890	9600	9600	9600	9600	0
111	20230616	183300	617851890	9600	9600	9600	9600	0
112	20230616	183200	617851890	9600	9600	9600	9600	0
113	20230616	183100	617851890	9600	9600	9600	9600	0
114	20230616	183000	617851890	9600	9600	9600	9600	0
115	20230616	182900	617851890	9600	9600	9600	9600	0
116	20230616	182800	617851890	9600	9600	9600	9600	0
117	20230616	182700	617851890	9600	9600	9600	9600	0
118	20230616	182600	617851890	9600	9600	9600	9600	0
119	20230616	182500	617851890	9600	9600	9600	9600	0
120	20230616	182400	617851890	9600	9600	9600	9600	0
121	20230616	182300	617851890	9600	9600	9600	9600	0
122	20230616	182200	617851890	9600	9600	9600	9600	1491
123	20230616	182100	617851890	9600	9600	9600	9600	0
124	20230616	182000	617851890	9600	9600	9600	9600	0
125	20230616	181900	617851890	9600	9600	9600	9600	0
126	20230616	181800	617851890	9600	9600	9600	9600	0
127	20230616	181700	617851890	9600	9600	9600	9600	0
128	20230616	181600	617851890	9600	9600	9600	9600	0
129	20230616	181500	617851890	9600	9600	9600	9600	0
130	20230616	181400	617851890	9600	9600	9600	9600	0
131	20230616	181300	617851890	9600	9600	9600	9600	0
132	20230616	181200	617851890	9600	9600	9600	9600	0
133	20230616	181100	617851890	9600	9600	9600	9600	0
134	20230616	181000	617851890	9600	9600	9600	9600	0
135	20230616	180900	617851890	9600	9600	9600	9600	0
136	20230616	180800	617851890	9600	9600	9600	9600	0
137	20230616	180700	617851890	9600	9600	9600	9600	0
138	20230616	180600	617851890	9600	9600	9600	9600	0
139	20230616	180500	617851890	9600	9600	9600	9600	0
140	20230616	180400	617851890	9600	9600	9600	9600	0
141	20230616	180300	617851890	9600	9600	9600	9600	0
142	20230616	180200	617851890	9600	9600	9600	9600	0
143	20230616	180100	617851890	9600	9600	9600	9600	0
144	20230616	180000	617851890	9600	9600	9600	9600	0
145	20230616	175900	617851890	9600	9600	9600	9600	0
146	20230616	175800	617851890	9600	9600	9600	9600	0
147	20230616	175700	617851890	9600	9600	9600	9600	0
148	20230616	175600	617851890	9600	9600	9600	9600	0
149	20230616	175500	617851890	9600	9600	9600	9600	0
150	20230616	175400	617851890	9600	9600	9600	9600	0
151	20230616	175300	617851890	9600	9600	9600	9600	0
152	20230616	175200	617851890	9600	9600	9600	9600	1491
153	20230616	175100	617851890	9600	9600	9600	9600	0
154	20230616	175000	617851890	9600	9600	9600	9600	0
155	20230616	174900	617851890	9600	9600	9600	9600	0
156	20230616	174800	617851890	9600	9600	9600	9600	0
157	20230616	174700	617851890	9600	9600	9600	9600	0
158	20230616	174600	617851890	9600	9600	9600	9600	0
159	20230616	174500	617851890	9600	9600	9600	9600	0
160	20230616	174400	617851890	9600	9600	9600	9600	0
161	20230616	174300	617851890	9600	9600	9600	9600	0
162	20230616	174200	617851890	9600	9600	9600	9600	0
163	20230616	174100	617851890	9600	9600	9600	9600	0
164	20230616	174000	617851890	9600	9600	9600	9600	0
165	20230616	173900	617851890	9600	9600	9600	9600	0
166	20230616	173800	617851890	9600	9600	9600	9600	0
167	20230616	173700	617851890	9600	9600	9600	9600	0
168	20230616	173600	617851890	9600	9600	9600	9600	0
169	20230616	173500	617851890	9600	9600	9600	9600	0
170	20230616	173400	617851890	9600	9600	9600	9600	0
171	20230616	173300	617851890	9600	9600	9600	9600	0
172	20230616	173200	617851890	9600	9600	9600	9600	0
173	20230616	173100	617851890	9600	9600	9600	9600	0
174	20230616	173000	617851890	9600	9600	9600	9600	0
175	20230616	172900	617851890	9600	9600	9600	9600	0
176	20230616	172800	617851890	9600	9600	9600	9600	0
177	20230616	172700	617851890	9600	9600	9600	9600	0
178	20230616	172600	617851890	9600	9600	9600	9600	0
179	20230616	172500	617851890	9600	9600	9600	9600	0
180	20230616	172400	617851890	9600	9600	9600	9600	0
181	20230616	172300	617851890	9600	9600	9600	9600	0
182	20230616	172200	617851890	9600	9600	9600	9600	1491
183	20230616	172100	617851890	9600	9600	9600	9600	0
184	20230616	172000	617851890	9600	9600	9600	9600	0
185	20230616	171900	617851890	9600	9600	9600	9600	0
186	20230616	171800	617851890	9600	9600	9600	9600	0
187	20230616	171700	617851890	9600	9600	9600	9600	0
188	20230616	171600	617851890	9600	9600	9600	9600	0
189	20230616	171500	617851890	9600	9600	9600	9600	0
190	20230616	171400	617851890	9600	9600	9600	9600	0
191	20230616	171300	617851890	9600	9600	9600	9600	0
192	20230616	171200	617851890	9600	9600	9600	9600	0
193	20230616	171100	617851890	9600	9600	9600	9600	0
194	20230616	171000	617851890	9600	9600	9600	9600	0
195	20230616	170900	617851890	9600	9600	9600	9600	0
196	20230616	170800	617851890	9600	9600	9600	9600	0
197	20230616	170700	617851890	9600	9600	9600	9600	0
198	20230616	170600	617851890	9600	9600	9600	9600	0
199	20230616	170500	617851890	9600	9600	9600	9600	0
200	20230616	170400	617851890	9600	9600	9600	9600	0
201	20230616	170300	617851890	9600	9600	9600	9600	0
202	20230616	170200	617851890	9600	9600	9600	9600	0
203	20230616	170100	617851890	9600	9600	9600	9600	0
204	20230616	170000	617851890	9600	9600	9600	9600	0
205	20230616	165900	617851890	9600	9600	9600	9600	0
206	20230616	165800	617851890	9600	9600	9600	9600	0
207	20230616	165700	617851890	9600	9600	9600	9600	0
208	20230616	165600	617851890	9600	9600	9600	9600	0
209	20230616	165500	617851890	9600	9600	9600	9600	0
210	20230616	165400	617851890	9600	9600	9600	9600	0
211	20230616	165300	617851890	9600	9600	9600	9600	0
212	20230616	165200	617851890	9600	9600	9600	9600	1491
213	20230616	165100	617851890	9600	9600	9600	9600	0
214	20230616	165000	617851890	9600	9600	9600	9600	0
215	20230616	164900	617851890	9600	9600	9600	9600	0
216	20230616	164800	617851890	9600	9600	9600	9600	0
217	20230616	164700	617851890	9600	9600	9600	9600	0
218	20230616	164600	617851890	9600	9600	9600	9600	0
219	20230616	164500	617851890	9600	9600	9600	9600	0
220	20230616	164400	617851890	9600	9600	9600	9600	0
221	20230616	164300	617851890	9600	9600	9600	9600	0
222	20230616	164200	617851890	9600	9600	9600	9600	0
223	20230616	164100	617851890	9600	9600	9600	9600	0
224	20230616	164000	617851890	9600	9600	9600	9600	0
225	20230616	163900	617851890	9600	9600	9600	9600	0
226	20230616	163800	617851890	9600	9600	9600	9600	0
227	20230616	163700	617851890	9600	9600	9600	9600	0
228	20230616	163600	617851890	9600	9600	9600	9600	0
229	20230616	163500	617851890	9600	9600	9600	9600	0
230	20230616	163400	617851890	9600	9600	9600	9600	0
231	20230616	163300	617851890	9600	9600	9600	9600	0
232	20230616	163200	617851890	9600	9600	9600	9600	0
233	20230616	163100	617851890	9600	9600	9600	9600	0
234	20230616	163000	617851890	9600	9600	9600	9600	0
235	20230616	162900	617851890	9600	9600	9600	9600	0
236	20230616	162800	617851890	9600	9600	9600	9600	0
237	20230616	162700	617851890	9600	9600	9600	9600	0
238	20230616	162600	617851890	9600	9600	9600	9600	0
239	20230616	162500	617851890	9600	9600	9600	9600	0
240	20230616	162400	617851890	9600	9600	9600	9600	0
241	20230616	162300	617851890	9600	9600	9600	9600	0
242	20230616	162200	617851890	9600	9600	9600	9600	1491
243	20230616	162100	617851890	9600	9600	9600	9600	0
244	20230616	162000	617851890	9600	9600	9600	9600	0
245	20230616	161900	617851890	9600	9600	9600	9600	0
246	20230616	161800	617851890	9600	9600	9600	9600	0
247	20230616	161700	617851890	9600	9600	9600	9600	0
248	20230616	161600	617851890	9600	9600	9600	9600	0
249	20230616	161500	617851890	9600	9600	9600	9600	0
250	20230616	161400	617851890	9600	9600	9600	9600	0
251	20230616	161300	617851890	9600	9600	9600	9600	0
252	20230616	161200	617851890	9600	9600	9600	9600	0
253	20230616	161100	617851890	9600	9600	9600	9600	0
254	20230616	161000	617851890	9600	9600	9600	9600	0
255	20230616	160900	617851890	9600	9600	9600	9600	0
256	20230616	160800	617851890	9600	9600	9600	9600	0
257	20230616	160700	617851890	9600	9600	9600	9600	0
258	20230616	160600	617851890	9600	9600	9600	9600	0
259	20230616	160500	617851890	9600	9600	9600	9600	0
260	20230616	160400	617851890	9600	9600	9600	9600	0
261	20230616	160300	617851890	9600	9600	9600	9600	0
262	20230616	160200	617851890	9600	9600	9600	9600	0
263	20230616	160100	617851890	9600	9600	9600	9600	0
264	20230616	160000	617851890	9600	9600	9600	9600	0
265	20230616	155900	617851890	9600	9600	9600	9600	0
266	20230616	155800	617851890	9600	9600	9600	9600	0
267	20230616	155700	617851890	9600	9600	9600	9600	0
268	20230616	155600	617851890	9600	9600	9600	9600	0
269	20230616	155500	617851890	9600	9600	9600	9600	0
270	20230616	155400	617851890	9600	9600	9600	9600	0
271	20230616	155300	617851890	9600	9600	9600	9600	0
272	20230616	155200	617851890	9600	9600	9600	9600	1491
273	20230616	155100	617851890	9600	9600	9600	9600	0
274	20230616	155000	617851890	9600	9600	9600	9600	0
275	20230616	154900	617851890	9600	9600	9600	9600	0
276	20230616	154800	617851890	9600	9600	9600	9600	0
277	20230616	154700	617851890	9600	9600	9600	9600	0
278	20230616	154600	617851890	9600	9600	9600	9600	0
279	20230616	154500	617851890	9600	9600	9600	9600	0
280	20230616	154400	617851890	9600	9600	9600	9600	0
281	20230616	154300	617851890	9600	9600	9600	9600	0
282	20230616	154200	617851890	9600	9600	9600	9600	0
283	20230616	154100	617851890	9600	9600	9600	9600	0
284	20230616	154000	617851890	9600	9600	9600	9600	0
285	20230616	153900	617851890	9600	9600	9600	9600	0
286	20230616	153800	617851890	9600	9600	9600	9600	0
287	20230616	153700	617851890	9600	9600	9600	9600	0
288	20230616	153600	617851890	9600	9600	9600	9600	0
289	20230616	153500	617851890	9600	9600	9600	9600	0
290	20230616	153400	617851890	9600	9600	9600	9600	0
291	20230616	153300	617851890	9600	9600	9600	9600	0
292	20230616	153200	617851890	9600	9600	9600	9600	0
293	20230616	153100	617851890	9600	9600	9600	9600	0
294	20230616	153000	617851890	9600	9600	9600	9600	1491
295	20230616	152900	603538290	9600	9600	9600	9600	0
296	20230616	152800	603538290	9600	9600	9600	9600	0
297	20230616	152700	603538290	9600	9600	9600	9600	0
298	20230616	152600	603538290	9600	9600	9600	9600	0
299	20230616	152500	603538290	9600	9600	9600	9600	0
300	20230616	152400	603538290	9600	9600	9600	9600	0
301	20230616	152300	603538290	9600	9600	9600	9600	0
302	20230616	152200	603538290	9600	9600	9600	9600	0
303	20230616	152100	603538290	9600	9600	9600	9600	0
304	20230616	152000	603538290	9600	9600	9600	9600	0
305	20230616	151900	603538290	9600	9610	9610	9600	163
306	20230616	151800	601973390	9600	9600	9610	9600	64
307	20230616	151700	601358950	9600	9610	9610	9600	854
308	20230616	151600	593160120	9620	9620	9620	9600	534
309	20230616	151500	588033020	9620	9610	9620	9610	201
310	20230616	151400	586101400	9610	9610	9610	9610	0
311	20230616	151300	586101400	9610	9610	9610	9610	221
312	20230616	151200	583977590	9610	9610	9610	9610	137
313	20230616	151100	582661020	9600	9620	9620	9600	754
314	20230616	151000	575412970	9620	9620	9620	9620	35
315	20230616	150900	575076270	9610	9610	9610	9610	0
316	20230616	150800	575076270	9610	9610	9610	9610	29
317	20230616	150700	574797580	9610	9610	9620	9610	289
318	20230616	150600	572018440	9600	9600	9600	9600	0
319	20230616	150500	572018440	9600	9600	9600	9600	4
320	20230616	150400	571980040	9610	9610	9610	9610	90
321	20230616	150300	571115140	9610	9610	9610	9610	16
322	20230616	150200	570961380	9610	9610	9610	9610	5
323	20230616	150100	570913330	9610	9610	9610	9610	2
324	20230616	150000	570894110	9610	9610	9610	9610	79
325	20230616	145900	570134920	9610	9610	9610	9610	11
326	20230616	145800	570029210	9610	9600	9610	9600	398
327	20230616	145700	566207440	9610	9610	9610	9610	28
328	20230616	145600	565938360	9600	9600	9600	9600	43
329	20230616	145500	565525560	9610	9610	9610	9610	0
330	20230616	145400	565525560	9610	9600	9610	9600	25
331	20230616	145300	565285410	9610	9610	9610	9610	5
332	20230616	145200	565237360	9600	9600	9600	9600	0
333	20230616	145100	565237360	9600	9600	9600	9600	306
334	20230616	145000	562299760	9610	9610	9610	9610	8
335	20230616	144900	562222880	9610	9610	9610	9610	0
336	20230616	144800	562222880	9610	9610	9610	9610	1
337	20230616	144700	562213270	9600	9610	9610	9600	592
338	20230616	144600	556527880	9610	9610	9610	9610	0
339	20230616	144500	556527880	9610	9610	9610	9610	6
340	20230616	144400	556470220	9610	9610	9610	9610	10
341	20230616	144300	556374120	9610	9610	9610	9610	0
342	20230616	144200	556374120	9610	9610	9610	9610	246
343	20230616	144100	554010060	9620	9630	9630	9620	35
344	20230616	144000	553673210	9630	9630	9630	9630	25
345	20230616	143900	553432460	9630	9620	9630	9620	511
346	20230616	143800	548513530	9620	9620	9620	9620	15
347	20230616	143700	548369230	9620	9620	9620	9620	10
348	20230616	143600	548273030	9620	9620	9620	9620	3
349	20230616	143500	548244170	9620	9620	9620	9620	0
350	20230616	143400	548244170	9620	9620	9620	9620	0
351	20230616	143300	548244170	9620	9620	9620	9620	0
352	20230616	143200	548244170	9620	9620	9620	9620	123
353	20230616	143100	547060910	9620	9620	9620	9620	532
354	20230616	143000	541943070	9620	9620	9620	9620	0
355	20230616	142900	541943070	9620	9620	9620	9620	0
356	20230616	142800	541943070	9620	9620	9620	9620	0
357	20230616	142700	541943070	9620	9630	9630	9620	125
358	20230616	142600	540740470	9630	9630	9630	9630	1
359	20230616	142500	540730840	9610	9620	9620	9610	15
360	20230616	142400	540586590	9620	9620	9620	9620	51
361	20230616	142300	540095970	9620	9620	9620	9620	10
362	20230616	142200	539999770	9620	9620	9620	9620	0
363	20230616	142100	539999770	9620	9620	9620	9620	0
364	20230616	142000	539999770	9620	9600	9620	9600	449
365	20230616	141900	535680430	9600	9600	9600	9600	0
366	20230616	141800	535680430	9600	9600	9600	9600	0
367	20230616	141700	535680430	9600	9600	9600	9600	0
368	20230616	141600	535680430	9600	9600	9600	9600	38
369	20230616	141500	535315630	9600	9600	9600	9600	0
370	20230616	141400	535315630	9600	9600	9600	9600	0
371	20230616	141300	535315630	9600	9610	9610	9600	100
372	20230616	141200	534355580	9600	9600	9600	9600	0
373	20230616	141100	534355580	9600	9600	9610	9600	9
374	20230616	141000	534269130	9620	9620	9620	9620	2
375	20230616	140900	534249890	9620	9620	9620	9620	14
376	20230616	140800	534115210	9620	9620	9620	9620	0
377	20230616	140700	534115210	9620	9590	9620	9590	2441
378	20230616	140600	510702900	9590	9610	9610	9590	800
379	20230616	140500	503023010	9620	9620	9620	9620	0
380	20230616	140400	503023010	9620	9610	9620	9610	530
381	20230616	140300	497929610	9610	9610	9610	9610	6
382	20230616	140200	497871950	9600	9600	9600	9600	0
383	20230616	140100	497871950	9600	9610	9610	9600	322
384	20230616	140000	494779530	9610	9610	9610	9610	0
385	20230616	135900	494779530	9610	9610	9610	9610	0
386	20230616	135800	494779530	9610	9610	9610	9600	100
387	20230616	135700	493819030	9600	9600	9600	9600	0
388	20230616	135600	493819030	9600	9600	9600	9600	0
389	20230616	135500	493819030	9600	9610	9610	9600	1404
390	20230616	135400	480336630	9610	9610	9610	9610	203
391	20230616	135300	478385800	9620	9620	9620	9620	0
392	20230616	135200	478385800	9620	9620	9620	9620	30
393	20230616	135100	478097200	9610	9620	9620	9610	2235
394	20230616	135000	456611500	9620	9620	9620	9620	0
395	20230616	134900	456611500	9620	9620	9620	9620	1
396	20230616	134800	456601880	9630	9630	9630	9630	40
397	20230616	134700	456216680	9630	9630	9630	9630	0
398	20230616	134600	456216680	9630	9640	9640	9630	21
399	20230616	134500	456014400	9640	9640	9640	9640	0
400	20230616	134400	456014400	9640	9630	9640	9630	7
401	20230616	134300	455946980	9630	9630	9630	9630	100
402	20230616	134200	454983980	9630	9630	9630	9630	101
403	20230616	134100	454011350	9630	9630	9630	9630	408
404	20230616	134000	450082310	9630	9630	9630	9630	5
405	20230616	133900	450034160	9640	9640	9640	9640	406
406	20230616	133800	446120320	9640	9640	9640	9640	35
407	20230616	133700	445782920	9630	9640	9640	9630	80
408	20230616	133600	445011820	9640	9640	9640	9640	30
409	20230616	133500	444722620	9640	9640	9640	9640	0
410	20230616	133400	444722620	9640	9640	9640	9640	20
411	20230616	133300	444529820	9640	9640	9640	9640	11
412	20230616	133200	444423780	9640	9640	9640	9640	30
413	20230616	133100	444134580	9630	9630	9630	9630	1000
414	20230616	133000	434504580	9630	9630	9630	9630	0
415	20230616	132900	434504580	9630	9630	9630	9630	5
416	20230616	132800	434456430	9640	9640	9640	9640	98
417	20230616	132700	433511710	9640	9640	9640	9640	10
418	20230616	132600	433415310	9640	9640	9640	9640	37
419	20230616	132500	433058630	9640	9640	9640	9640	5
420	20230616	132400	433010430	9640	9640	9640	9640	20
421	20230616	132300	432817630	9640	9640	9640	9640	10
422	20230616	132200	432721230	9630	9630	9630	9630	100
423	20230616	132100	431758230	9640	9640	9640	9640	0
424	20230616	132000	431758230	9640	9640	9640	9640	30
425	20230616	131900	431469030	9640	9640	9640	9640	213
426	20230616	131800	429415710	9640	9650	9650	9630	2036
427	20230616	131700	409796720	9650	9650	9650	9650	0
428	20230616	131600	409796720	9650	9650	9650	9650	0
429	20230616	131500	409796720	9650	9650	9650	9650	0
430	20230616	131400	409796720	9650	9650	9650	9650	193
431	20230616	131300	407934270	9650	9650	9650	9650	0
432	20230616	131200	407934270	9650	9650	9650	9650	10
433	20230616	131100	407837770	9650	9650	9650	9650	193
434	20230616	131000	405975320	9650	9650	9650	9650	0
435	20230616	130900	405975320	9650	9660	9660	9650	412
436	20230616	130800	401999330	9660	9660	9660	9660	15
437	20230616	130700	401854430	9670	9670	9670	9670	2
438	20230616	130600	401835090	9670	9670	9670	9670	5
439	20230616	130500	401786740	9670	9670	9670	9670	0
440	20230616	130400	401786740	9670	9670	9670	9670	0
441	20230616	130300	401786740	9670	9670	9670	9670	0
442	20230616	130200	401786740	9670	9670	9670	9670	0
443	20230616	130100	401786740	9670	9670	9670	9670	0
444	20230616	130000	401786740	9670	9670	9670	9670	0
445	20230616	125900	401786740	9670	9670	9670	9670	50
446	20230616	125800	401303240	9670	9670	9670	9670	2
447	20230616	125700	401283900	9670	9670	9670	9670	100
448	20230616	125600	400316900	9670	9670	9670	9670	0
449	20230616	125500	400316900	9670	9670	9670	9670	621
450	20230616	125400	394311830	9660	9660	9660	9660	1
451	20230616	125300	394302170	9660	9660	9660	9660	0
452	20230616	125200	394302170	9660	9660	9660	9660	523
453	20230616	125100	389249990	9660	9660	9660	9660	0
454	20230616	125000	389249990	9660	9660	9660	9660	10
455	20230616	124900	389153390	9670	9670	9670	9670	103
456	20230616	124800	388157380	9660	9660	9660	9660	1000
457	20230616	124700	378497380	9670	9670	9670	9670	20
458	20230616	124600	378303980	9670	9670	9670	9670	2
459	20230616	124500	378284640	9660	9660	9660	9660	0
460	20230616	124400	378284640	9660	9660	9660	9660	0
461	20230616	124300	378284640	9660	9660	9660	9660	1
462	20230616	124200	378274980	9670	9670	9670	9670	122
463	20230616	124100	377095240	9660	9660	9660	9660	0
464	20230616	124000	377095240	9660	9660	9660	9660	0
465	20230616	123900	377095240	9660	9660	9660	9660	300
466	20230616	123800	374197240	9660	9660	9660	9660	10
467	20230616	123700	374100640	9670	9670	9670	9670	4
468	20230616	123600	374061960	9660	9660	9660	9660	0
469	20230616	123500	374061960	9660	9660	9660	9660	0
470	20230616	123400	374061960	9660	9660	9660	9660	15
471	20230616	123300	373917060	9670	9660	9670	9660	20
472	20230616	123200	373723810	9660	9660	9660	9660	100
473	20230616	123100	372757810	9670	9670	9670	9670	0
474	20230616	123000	372757810	9670	9670	9670	9670	0
475	20230616	122900	372757810	9670	9670	9670	9670	0
476	20230616	122800	372757810	9670	9670	9670	9670	9
477	20230616	122700	372670780	9670	9670	9670	9670	2
478	20230616	122600	372651440	9670	9670	9670	9670	0
479	20230616	122500	372651440	9670	9670	9670	9670	5
480	20230616	122400	372603090	9670	9670	9670	9670	82
481	20230616	122300	371810150	9670	9670	9670	9670	0
482	20230616	122200	371810150	9670	9670	9670	9670	0
483	20230616	122100	371810150	9670	9670	9670	9670	1
484	20230616	122000	371800480	9670	9670	9670	9670	1
485	20230616	121900	371790810	9670	9670	9670	9670	1
486	20230616	121800	371781140	9660	9660	9660	9660	0
487	20230616	121700	371781140	9660	9660	9660	9660	0
488	20230616	121600	371781140	9660	9660	9660	9660	0
489	20230616	121500	371781140	9660	9660	9660	9660	8
490	20230616	121400	371703860	9660	9660	9660	9660	107
491	20230616	121300	370670240	9650	9650	9650	9650	0
492	20230616	121200	370670240	9650	9650	9650	9650	0
493	20230616	121100	370670240	9650	9660	9660	9650	670
494	20230616	121000	364204410	9660	9660	9660	9660	100
495	20230616	120900	363238410	9660	9660	9660	9660	0
496	20230616	120800	363238410	9660	9660	9660	9660	10
497	20230616	120700	363141810	9660	9660	9660	9660	20
498	20230616	120600	362948610	9650	9650	9650	9650	0
499	20230616	120500	362948610	9650	9660	9660	9650	509
500	20230616	120400	358036660	9650	9650	9650	9650	0
501	20230616	120300	358036660	9650	9660	9660	9650	550
502	20230616	120200	352726870	9660	9660	9660	9660	0
503	20230616	120100	352726870	9660	9660	9660	9660	0
504	20230616	120000	352726870	9660	9660	9660	9660	0
505	20230616	115900	352726870	9660	9660	9660	9660	487
506	20230616	115800	348022450	9670	9670	9670	9670	0
507	20230616	115700	348022450	9670	9670	9670	9670	4
508	20230616	115600	347983770	9670	9670	9670	9670	1
509	20230616	115500	347974100	9660	9660	9660	9660	1
510	20230616	115400	347964440	9670	9670	9670	9670	245
511	20230616	115300	345595290	9670	9670	9670	9670	0
512	20230616	115200	345595290	9670	9680	9680	9670	115
513	20230616	115100	344483140	9680	9670	9680	9670	25
514	20230616	115000	344241340	9670	9670	9670	9670	0
515	20230616	114900	344241340	9670	9670	9670	9670	0
516	20230616	114800	344241340	9670	9670	9670	9670	0
517	20230616	114700	344241340	9670	9670	9670	9670	505
518	20230616	114600	339357990	9680	9680	9680	9680	0
519	20230616	114500	339357990	9680	9680	9680	9680	3
520	20230616	114400	339328950	9670	9680	9680	9670	86
521	20230616	114300	338496990	9680	9680	9680	9680	5
522	20230616	114200	338448590	9680	9680	9680	9680	5
523	20230616	114100	338400190	9680	9680	9680	9680	110
524	20230616	114000	337335390	9680	9680	9680	9680	1
525	20230616	113900	337325710	9680	9680	9680	9680	0
526	20230616	113800	337325710	9680	9680	9680	9680	23
527	20230616	113700	337103070	9680	9680	9680	9680	3
528	20230616	113600	337074030	9680	9680	9680	9680	1
529	20230616	113500	337064350	9680	9680	9680	9680	542
530	20230616	113400	331817790	9680	9680	9680	9680	200
531	20230616	113300	329881790	9690	9690	9690	9690	0
532	20230616	113200	329881790	9690	9690	9690	9690	2
533	20230616	113100	329862410	9690	9690	9690	9690	72
534	20230616	113000	329164730	9690	9690	9690	9690	0
535	20230616	112900	329164730	9690	9690	9690	9690	0
536	20230616	112800	329164730	9690	9690	9690	9690	102
537	20230616	112700	328176350	9680	9680	9680	9680	84
538	20230616	112600	327363230	9680	9680	9680	9680	1
539	20230616	112500	327353550	9680	9680	9680	9680	0
540	20230616	112400	327353550	9680	9680	9680	9680	10
541	20230616	112300	327256750	9680	9680	9680	9680	50
542	20230616	112200	326772750	9680	9680	9680	9680	5
543	20230616	112100	326724350	9680	9680	9680	9680	113
544	20230616	112000	325630510	9680	9670	9680	9670	51
545	20230616	111900	325136840	9670	9670	9670	9670	0
546	20230616	111800	325136840	9670	9670	9670	9670	0
547	20230616	111700	325136840	9670	9670	9670	9670	10
548	20230616	111600	325040140	9670	9670	9670	9670	0
549	20230616	111500	325040140	9670	9680	9680	9670	166
550	20230616	111400	323433760	9680	9680	9680	9680	102
551	20230616	111300	322446400	9680	9680	9680	9680	0
552	20230616	111200	322446400	9680	9680	9680	9680	0
553	20230616	111100	322446400	9680	9680	9680	9680	645
554	20230616	111000	316202800	9680	9680	9680	9680	1
555	20230616	110900	316193120	9680	9680	9680	9680	0
556	20230616	110800	316193120	9680	9670	9680	9670	27
557	20230616	110700	315932020	9670	9670	9670	9670	150
558	20230616	110600	314481520	9670	9680	9680	9670	596
559	20230616	110500	308713200	9680	9680	9680	9680	0
560	20230616	110400	308713200	9680	9680	9680	9680	689
561	20230616	110300	302043680	9680	9680	9680	9680	0
562	20230616	110200	302043680	9680	9680	9680	9680	0
563	20230616	110100	302043680	9680	9680	9680	9680	260
564	20230616	110000	299526880	9670	9670	9670	9670	0
565	20230616	105900	299526880	9670	9670	9670	9670	50
566	20230616	105800	299043380	9670	9670	9670	9670	0
567	20230616	105700	299043380	9670	9670	9670	9670	22
568	20230616	105600	298830640	9670	9670	9670	9670	0
569	20230616	105500	298830640	9670	9670	9670	9670	2
570	20230616	105400	298811300	9680	9680	9680	9680	0
571	20230616	105300	298811300	9680	9680	9680	9680	864
572	20230616	105200	290447780	9680	9680	9680	9680	0
573	20230616	105100	290447780	9680	9680	9680	9680	70
574	20230616	105000	289770180	9680	9680	9680	9680	2
575	20230616	104900	289750820	9680	9680	9680	9680	53
576	20230616	104800	289237780	9670	9670	9670	9670	0
577	20230616	104700	289237780	9670	9670	9670	9670	0
578	20230616	104600	289237780	9670	9670	9670	9670	0
579	20230616	104500	289237780	9670	9670	9670	9670	14
580	20230616	104400	289102400	9670	9670	9670	9670	22
581	20230616	104300	288889660	9670	9670	9670	9670	0
582	20230616	104200	288889660	9670	9690	9690	9670	1181
583	20230616	104100	277461710	9680	9680	9680	9680	1
584	20230616	104000	277452030	9680	9690	9690	9680	97
585	20230616	103900	276512950	9690	9690	9690	9690	90
586	20230616	103800	275640850	9680	9690	9690	9680	15
587	20230616	103700	275495600	9690	9680	9690	9680	334
588	20230616	103600	272259240	9690	9690	9690	9690	4
589	20230616	103500	272220480	9690	9690	9690	9690	0
590	20230616	103400	272220480	9690	9680	9690	9680	205
591	20230616	103300	270236060	9680	9690	9690	9680	186
592	20230616	103200	268433730	9680	9680	9680	9670	1008
593	20230616	103100	258678010	9680	9680	9680	9680	0
594	20230616	103000	258678010	9680	9680	9680	9680	0
595	20230616	102900	258678010	9680	9680	9680	9680	200
596	20230616	102800	256742010	9690	9690	9690	9690	20
597	20230616	102700	256548210	9670	9670	9670	9670	0
598	20230616	102600	256548210	9670	9670	9670	9670	27
599	20230616	102500	256287120	9660	9660	9660	9660	1
600	20230616	102400	256277460	9660	9660	9660	9660	104
601	20230616	102300	255272820	9660	9660	9660	9660	0
602	20230616	102200	255272820	9660	9670	9670	9660	179
603	20230616	102100	253541950	9670	9670	9670	9670	1
604	20230616	102000	253532280	9680	9680	9680	9680	0
605	20230616	101900	253532280	9680	9660	9680	9660	12
606	20230616	101800	253416300	9660	9660	9660	9660	5
607	20230616	101700	253368000	9660	9660	9660	9660	269
608	20230616	101600	250769460	9660	9660	9660	9660	0
609	20230616	101500	250769460	9660	9660	9660	9660	11
610	20230616	101400	250663200	9650	9650	9650	9650	1
611	20230616	101300	250653550	9660	9660	9660	9660	86
612	20230616	101200	249822790	9660	9660	9660	9660	631
613	20230616	101100	243727330	9660	9670	9670	9660	202
614	20230616	101000	241776000	9670	9670	9670	9670	0
615	20230616	100900	241776000	9670	9670	9670	9670	0
616	20230616	100800	241776000	9670	9670	9670	9670	1373
617	20230616	100700	228499090	9670	9670	9670	9670	950
618	20230616	100600	219312590	9670	9670	9670	9670	1
619	20230616	100500	219302920	9690	9690	9690	9690	0
620	20230616	100400	219302920	9690	9670	9690	9670	230
621	20230616	100300	217078620	9680	9680	9680	9680	301
622	20230616	100200	214164940	9660	9670	9670	9660	206
623	20230616	100100	212173960	9660	9660	9660	9660	0
624	20230616	100000	212173960	9660	9660	9660	9660	0
625	20230616	095900	212173960	9660	9650	9660	9650	127
626	20230616	095800	210947640	9650	9650	9650	9650	0
627	20230616	095700	210947640	9650	9660	9660	9650	100
628	20230616	095600	209981970	9670	9660	9670	9660	250
629	20230616	095500	207565970	9670	9670	9670	9670	12
630	20230616	095400	207449930	9680	9670	9680	9660	53
631	20230616	095300	206937550	9670	9670	9670	9670	1
632	20230616	095200	206927880	9670	9670	9670	9670	0
633	20230616	095100	206927880	9670	9670	9670	9670	0
634	20230616	095000	206927880	9670	9670	9670	9670	210
635	20230616	094900	204897180	9670	9670	9670	9670	90
636	20230616	094800	204026880	9670	9670	9670	9670	320
637	20230616	094700	200932480	9640	9660	9660	9640	584
638	20230616	094600	195301890	9660	9660	9660	9660	0
639	20230616	094500	195301890	9660	9660	9660	9660	0
640	20230616	094400	195301890	9660	9660	9660	9660	1082
641	20230616	094300	184849770	9670	9660	9670	9660	174
642	20230616	094200	183167690	9670	9690	9690	9670	2265
643	20230616	094100	161255150	9700	9700	9700	9700	219
644	20230616	094000	159130850	9700	9710	9710	9700	428
645	20230616	093900	154975760	9710	9690	9710	9690	939
646	20230616	093800	145866950	9690	9690	9690	9690	0
647	20230616	093700	145866950	9690	9680	9690	9680	500
648	20230616	093600	141022650	9690	9690	9690	9690	564
649	20230616	093500	135557490	9690	9690	9700	9690	473
650	20230616	093400	130974110	9680	9680	9690	9680	551
651	20230616	093300	125640420	9670	9670	9680	9670	292
652	20230616	093200	122816760	9670	9680	9680	9670	607
653	20230616	093100	116947060	9680	9680	9680	9670	376
654	20230616	093000	113309880	9680	9610	9680	9610	2429
655	20230616	092900	89873660	9590	9590	9590	9590	0
656	20230616	092800	89873660	9590	9600	9610	9590	351
657	20230616	092700	86507110	9600	9600	9610	9600	364
658	20230616	092600	83012610	9600	9600	9600	9600	51
659	20230616	092500	82523010	9600	9600	9600	9600	0
660	20230616	092400	82523010	9600	9600	9600	9600	0
661	20230616	092300	82523010	9600	9610	9610	9600	917
662	20230616	092200	73719610	9600	9600	9600	9600	200
663	20230616	092100	71799610	9600	9600	9600	9600	434
664	20230616	092000	67633210	9600	9600	9600	9600	4
665	20230616	091900	67594810	9600	9600	9600	9600	10
666	20230616	091800	67498810	9600	9600	9600	9600	20
667	20230616	091700	67306810	9590	9590	9590	9590	0
668	20230616	091600	67306810	9590	9610	9610	9590	532
669	20230616	091500	62194910	9600	9620	9620	9600	132
670	20230616	091400	60926170	9620	9630	9640	9620	1005
671	20230616	091300	51243070	9620	9620	9620	9620	159
672	20230616	091200	49713490	9620	9580	9620	9580	542
673	20230616	091100	44512840	9560	9560	9560	9560	0
674	20230616	091000	44512840	9560	9580	9580	9560	613
675	20230616	090900	38650280	9580	9610	9610	9580	1592
676	20230616	090800	23385980	9600	9600	9600	9600	0
677	20230616	090700	23385980	9600	9600	9600	9600	200
678	20230616	090600	21465980	9600	9600	9600	9600	0
679	20230616	090500	21465980	9600	9600	9600	9600	0
680	20230616	090400	21465980	9600	9590	9600	9590	712
681	20230616	090300	14631410	9590	9600	9600	9590	168
682	20230616	090200	13018760	9600	9600	9600	9600	0
683	20230616	090100	13018760	9600	9630	9630	9600	325
684	20230616	090000	9891640	9630	9570	9630	9570	1033