KissMeData/013810/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200400	149491690	4075	4075	4075	4075	1424
3	20230616	200300	149491690	4075	4075	4075	4075	0
4	20230616	200200	149491690	4075	4075	4075	4075	0
5	20230616	200100	149491690	4075	4075	4075	4075	0
6	20230616	200000	149491690	4075	4075	4075	4075	0
7	20230616	195900	149491690	4075	4075	4075	4075	0
8	20230616	195800	149491690	4075	4075	4075	4075	0
9	20230616	195700	149491690	4075	4075	4075	4075	0
10	20230616	195600	149491690	4075	4075	4075	4075	0
11	20230616	195500	149491690	4075	4075	4075	4075	0
12	20230616	195400	149491690	4075	4075	4075	4075	0
13	20230616	195300	149491690	4075	4075	4075	4075	0
14	20230616	195200	149491690	4075	4075	4075	4075	0
15	20230616	195100	149491690	4075	4075	4075	4075	0
16	20230616	195000	149491690	4075	4075	4075	4075	0
17	20230616	194900	149491690	4075	4075	4075	4075	0
18	20230616	194800	149491690	4075	4075	4075	4075	0
19	20230616	194700	149491690	4075	4075	4075	4075	0
20	20230616	194600	149491690	4075	4075	4075	4075	0
21	20230616	194500	149491690	4075	4075	4075	4075	0
22	20230616	194400	149491690	4075	4075	4075	4075	0
23	20230616	194300	149491690	4075	4075	4075	4075	0
24	20230616	194200	149491690	4075	4075	4075	4075	0
25	20230616	194100	149491690	4075	4075	4075	4075	0
26	20230616	194000	149491690	4075	4075	4075	4075	0
27	20230616	193900	149491690	4075	4075	4075	4075	0
28	20230616	193800	149491690	4075	4075	4075	4075	0
29	20230616	193700	149491690	4075	4075	4075	4075	0
30	20230616	193600	149491690	4075	4075	4075	4075	0
31	20230616	193500	149491690	4075	4075	4075	4075	0
32	20230616	193400	149491690	4075	4075	4075	4075	1424
33	20230616	193300	149491690	4075	4075	4075	4075	0
34	20230616	193200	149491690	4075	4075	4075	4075	0
35	20230616	193100	149491690	4075	4075	4075	4075	0
36	20230616	193000	149491690	4075	4075	4075	4075	0
37	20230616	192900	149491690	4075	4075	4075	4075	0
38	20230616	192800	149491690	4075	4075	4075	4075	0
39	20230616	192700	149491690	4075	4075	4075	4075	0
40	20230616	192600	149491690	4075	4075	4075	4075	0
41	20230616	192500	149491690	4075	4075	4075	4075	0
42	20230616	192400	149491690	4075	4075	4075	4075	0
43	20230616	192300	149491690	4075	4075	4075	4075	0
44	20230616	192200	149491690	4075	4075	4075	4075	0
45	20230616	192100	149491690	4075	4075	4075	4075	0
46	20230616	192000	149491690	4075	4075	4075	4075	0
47	20230616	191900	149491690	4075	4075	4075	4075	0
48	20230616	191800	149491690	4075	4075	4075	4075	0
49	20230616	191700	149491690	4075	4075	4075	4075	0
50	20230616	191600	149491690	4075	4075	4075	4075	0
51	20230616	191500	149491690	4075	4075	4075	4075	0
52	20230616	191400	149491690	4075	4075	4075	4075	0
53	20230616	191300	149491690	4075	4075	4075	4075	0
54	20230616	191200	149491690	4075	4075	4075	4075	0
55	20230616	191100	149491690	4075	4075	4075	4075	0
56	20230616	191000	149491690	4075	4075	4075	4075	0
57	20230616	190900	149491690	4075	4075	4075	4075	0
58	20230616	190800	149491690	4075	4075	4075	4075	0
59	20230616	190700	149491690	4075	4075	4075	4075	0
60	20230616	190600	149491690	4075	4075	4075	4075	0
61	20230616	190500	149491690	4075	4075	4075	4075	0
62	20230616	190400	149491690	4075	4075	4075	4075	1424
63	20230616	190300	149491690	4075	4075	4075	4075	0
64	20230616	190200	149491690	4075	4075	4075	4075	0
65	20230616	190100	149491690	4075	4075	4075	4075	0
66	20230616	190000	149491690	4075	4075	4075	4075	0
67	20230616	185900	149491690	4075	4075	4075	4075	0
68	20230616	185800	149491690	4075	4075	4075	4075	0
69	20230616	185700	149491690	4075	4075	4075	4075	0
70	20230616	185600	149491690	4075	4075	4075	4075	0
71	20230616	185500	149491690	4075	4075	4075	4075	0
72	20230616	185400	149491690	4075	4075	4075	4075	0
73	20230616	185300	149491690	4075	4075	4075	4075	0
74	20230616	185200	149491690	4075	4075	4075	4075	0
75	20230616	185100	149491690	4075	4075	4075	4075	0
76	20230616	185000	149491690	4075	4075	4075	4075	0
77	20230616	184900	149491690	4075	4075	4075	4075	0
78	20230616	184800	149491690	4075	4075	4075	4075	0
79	20230616	184700	149491690	4075	4075	4075	4075	0
80	20230616	184600	149491690	4075	4075	4075	4075	0
81	20230616	184500	149491690	4075	4075	4075	4075	0
82	20230616	184400	149491690	4075	4075	4075	4075	0
83	20230616	184300	149491690	4075	4075	4075	4075	0
84	20230616	184200	149491690	4075	4075	4075	4075	0
85	20230616	184100	149491690	4075	4075	4075	4075	0
86	20230616	184000	149491690	4075	4075	4075	4075	0
87	20230616	183900	149491690	4075	4075	4075	4075	0
88	20230616	183800	149491690	4075	4075	4075	4075	0
89	20230616	183700	149491690	4075	4075	4075	4075	0
90	20230616	183600	149491690	4075	4075	4075	4075	0
91	20230616	183500	149491690	4075	4075	4075	4075	0
92	20230616	183400	149491690	4075	4075	4075	4075	1424
93	20230616	183300	149491690	4075	4075	4075	4075	0
94	20230616	183200	149491690	4075	4075	4075	4075	0
95	20230616	183100	149491690	4075	4075	4075	4075	0
96	20230616	183000	149491690	4075	4075	4075	4075	0
97	20230616	182900	149491690	4075	4075	4075	4075	0
98	20230616	182800	149491690	4075	4075	4075	4075	0
99	20230616	182700	149491690	4075	4075	4075	4075	0
100	20230616	182600	149491690	4075	4075	4075	4075	0
101	20230616	182500	149491690	4075	4075	4075	4075	0
102	20230616	182400	149491690	4075	4075	4075	4075	0
103	20230616	182300	149491690	4075	4075	4075	4075	0
104	20230616	182200	149491690	4075	4075	4075	4075	0
105	20230616	182100	149491690	4075	4075	4075	4075	0
106	20230616	182000	149491690	4075	4075	4075	4075	0
107	20230616	181900	149491690	4075	4075	4075	4075	0
108	20230616	181800	149491690	4075	4075	4075	4075	0
109	20230616	181700	149491690	4075	4075	4075	4075	0
110	20230616	181600	149491690	4075	4075	4075	4075	0
111	20230616	181500	149491690	4075	4075	4075	4075	0
112	20230616	181400	149491690	4075	4075	4075	4075	0
113	20230616	181300	149491690	4075	4075	4075	4075	0
114	20230616	181200	149491690	4075	4075	4075	4075	0
115	20230616	181100	149491690	4075	4075	4075	4075	0
116	20230616	181000	149491690	4075	4075	4075	4075	0
117	20230616	180900	149491690	4075	4075	4075	4075	0
118	20230616	180800	149491690	4075	4075	4075	4075	0
119	20230616	180700	149491690	4075	4075	4075	4075	0
120	20230616	180600	149491690	4075	4075	4075	4075	0
121	20230616	180500	149491690	4075	4075	4075	4075	0
122	20230616	180400	149491690	4075	4075	4075	4075	1424
123	20230616	180300	149491690	4075	4075	4075	4075	0
124	20230616	180200	149491690	4075	4075	4075	4075	0
125	20230616	180100	149491690	4075	4075	4075	4075	0
126	20230616	180000	149491690	4075	4075	4075	4075	0
127	20230616	175900	149491690	4075	4075	4075	4075	0
128	20230616	175800	149491690	4075	4075	4075	4075	0
129	20230616	175700	149491690	4075	4075	4075	4075	0
130	20230616	175600	149491690	4075	4075	4075	4075	0
131	20230616	175500	149491690	4075	4075	4075	4075	0
132	20230616	175400	149491690	4075	4075	4075	4075	0
133	20230616	175300	149491690	4075	4075	4075	4075	0
134	20230616	175200	149491690	4075	4075	4075	4075	0
135	20230616	175100	149491690	4075	4075	4075	4075	0
136	20230616	175000	149491690	4075	4075	4075	4075	0
137	20230616	174900	149491690	4075	4075	4075	4075	0
138	20230616	174800	149491690	4075	4075	4075	4075	0
139	20230616	174700	149491690	4075	4075	4075	4075	0
140	20230616	174600	149491690	4075	4075	4075	4075	0
141	20230616	174500	149491690	4075	4075	4075	4075	0
142	20230616	174400	149491690	4075	4075	4075	4075	0
143	20230616	174300	149491690	4075	4075	4075	4075	0
144	20230616	174200	149491690	4075	4075	4075	4075	0
145	20230616	174100	149491690	4075	4075	4075	4075	0
146	20230616	174000	149491690	4075	4075	4075	4075	0
147	20230616	173900	149491690	4075	4075	4075	4075	0
148	20230616	173800	149491690	4075	4075	4075	4075	0
149	20230616	173700	149491690	4075	4075	4075	4075	0
150	20230616	173600	149491690	4075	4075	4075	4075	0
151	20230616	173500	149491690	4075	4075	4075	4075	0
152	20230616	173400	149491690	4075	4075	4075	4075	1424
153	20230616	173300	149491690	4075	4075	4075	4075	0
154	20230616	173200	149491690	4075	4075	4075	4075	0
155	20230616	173100	149491690	4075	4075	4075	4075	0
156	20230616	173000	149491690	4075	4075	4075	4075	0
157	20230616	172900	149491690	4075	4075	4075	4075	0
158	20230616	172800	149491690	4075	4075	4075	4075	0
159	20230616	172700	149491690	4075	4075	4075	4075	0
160	20230616	172600	149491690	4075	4075	4075	4075	0
161	20230616	172500	149491690	4075	4075	4075	4075	0
162	20230616	172400	149491690	4075	4075	4075	4075	0
163	20230616	172300	149491690	4075	4075	4075	4075	0
164	20230616	172200	149491690	4075	4075	4075	4075	0
165	20230616	172100	149491690	4075	4075	4075	4075	0
166	20230616	172000	149491690	4075	4075	4075	4075	0
167	20230616	171900	149491690	4075	4075	4075	4075	0
168	20230616	171800	149491690	4075	4075	4075	4075	0
169	20230616	171700	149491690	4075	4075	4075	4075	0
170	20230616	171600	149491690	4075	4075	4075	4075	0
171	20230616	171500	149491690	4075	4075	4075	4075	0
172	20230616	171400	149491690	4075	4075	4075	4075	0
173	20230616	171300	149491690	4075	4075	4075	4075	0
174	20230616	171200	149491690	4075	4075	4075	4075	0
175	20230616	171100	149491690	4075	4075	4075	4075	0
176	20230616	171000	149491690	4075	4075	4075	4075	0
177	20230616	170900	149491690	4075	4075	4075	4075	0
178	20230616	170800	149491690	4075	4075	4075	4075	0
179	20230616	170700	149491690	4075	4075	4075	4075	0
180	20230616	170600	149491690	4075	4075	4075	4075	0
181	20230616	170500	149491690	4075	4075	4075	4075	0
182	20230616	170400	149491690	4075	4075	4075	4075	1424
183	20230616	170300	149491690	4075	4075	4075	4075	0
184	20230616	170200	149491690	4075	4075	4075	4075	0
185	20230616	170100	149491690	4075	4075	4075	4075	0
186	20230616	170000	149491690	4075	4075	4075	4075	0
187	20230616	165900	149491690	4075	4075	4075	4075	0
188	20230616	165800	149491690	4075	4075	4075	4075	0
189	20230616	165700	149491690	4075	4075	4075	4075	0
190	20230616	165600	149491690	4075	4075	4075	4075	0
191	20230616	165500	149491690	4075	4075	4075	4075	0
192	20230616	165400	149491690	4075	4075	4075	4075	0
193	20230616	165300	149491690	4075	4075	4075	4075	0
194	20230616	165200	149491690	4075	4075	4075	4075	0
195	20230616	165100	149491690	4075	4075	4075	4075	0
196	20230616	165000	149491690	4075	4075	4075	4075	0
197	20230616	164900	149491690	4075	4075	4075	4075	0
198	20230616	164800	149491690	4075	4075	4075	4075	0
199	20230616	164700	149491690	4075	4075	4075	4075	0
200	20230616	164600	149491690	4075	4075	4075	4075	0
201	20230616	164500	149491690	4075	4075	4075	4075	0
202	20230616	164400	149491690	4075	4075	4075	4075	0
203	20230616	164300	149491690	4075	4075	4075	4075	0
204	20230616	164200	149491690	4075	4075	4075	4075	0
205	20230616	164100	149491690	4075	4075	4075	4075	0
206	20230616	164000	149491690	4075	4075	4075	4075	0
207	20230616	163900	149491690	4075	4075	4075	4075	0
208	20230616	163800	149491690	4075	4075	4075	4075	0
209	20230616	163700	149491690	4075	4075	4075	4075	0
210	20230616	163600	149491690	4075	4075	4075	4075	0
211	20230616	163500	149491690	4075	4075	4075	4075	0
212	20230616	163400	149491690	4075	4075	4075	4075	1424
213	20230616	163300	149491690	4075	4075	4075	4075	0
214	20230616	163200	149491690	4075	4075	4075	4075	0
215	20230616	163100	149491690	4075	4075	4075	4075	0
216	20230616	163000	149491690	4075	4075	4075	4075	0
217	20230616	162900	149491690	4075	4075	4075	4075	0
218	20230616	162800	149491690	4075	4075	4075	4075	0
219	20230616	162700	149491690	4075	4075	4075	4075	0
220	20230616	162600	149491690	4075	4075	4075	4075	0
221	20230616	162500	149491690	4075	4075	4075	4075	0
222	20230616	162400	149491690	4075	4075	4075	4075	0
223	20230616	162300	149491690	4075	4075	4075	4075	0
224	20230616	162200	149491690	4075	4075	4075	4075	0
225	20230616	162100	149491690	4075	4075	4075	4075	0
226	20230616	162000	149491690	4075	4075	4075	4075	0
227	20230616	161900	149491690	4075	4075	4075	4075	0
228	20230616	161800	149491690	4075	4075	4075	4075	0
229	20230616	161700	149491690	4075	4075	4075	4075	0
230	20230616	161600	149491690	4075	4075	4075	4075	0
231	20230616	161500	149491690	4075	4075	4075	4075	0
232	20230616	161400	149491690	4075	4075	4075	4075	0
233	20230616	161300	149491690	4075	4075	4075	4075	0
234	20230616	161200	149491690	4075	4075	4075	4075	0
235	20230616	161100	149491690	4075	4075	4075	4075	0
236	20230616	161000	149491690	4075	4075	4075	4075	0
237	20230616	160900	149491690	4075	4075	4075	4075	0
238	20230616	160800	149491690	4075	4075	4075	4075	0
239	20230616	160700	149491690	4075	4075	4075	4075	0
240	20230616	160600	149491690	4075	4075	4075	4075	0
241	20230616	160500	149491690	4075	4075	4075	4075	0
242	20230616	160400	149491690	4075	4075	4075	4075	1424
243	20230616	160300	149491690	4075	4075	4075	4075	0
244	20230616	160200	149491690	4075	4075	4075	4075	0
245	20230616	160100	149491690	4075	4075	4075	4075	0
246	20230616	160000	149491690	4075	4075	4075	4075	0
247	20230616	155900	149491690	4075	4075	4075	4075	0
248	20230616	155800	149491690	4075	4075	4075	4075	0
249	20230616	155700	149491690	4075	4075	4075	4075	0
250	20230616	155600	149491690	4075	4075	4075	4075	0
251	20230616	155500	149491690	4075	4075	4075	4075	0
252	20230616	155400	149491690	4075	4075	4075	4075	0
253	20230616	155300	149491690	4075	4075	4075	4075	0
254	20230616	155200	149491690	4075	4075	4075	4075	0
255	20230616	155100	149491690	4075	4075	4075	4075	0
256	20230616	155000	149491690	4075	4075	4075	4075	0
257	20230616	154900	149491690	4075	4075	4075	4075	0
258	20230616	154800	149491690	4075	4075	4075	4075	0
259	20230616	154700	149491690	4075	4075	4075	4075	0
260	20230616	154600	149491690	4075	4075	4075	4075	0
261	20230616	154500	149491690	4075	4075	4075	4075	0
262	20230616	154400	149491690	4075	4075	4075	4075	0
263	20230616	154300	149491690	4075	4075	4075	4075	0
264	20230616	154200	149491690	4075	4075	4075	4075	0
265	20230616	154100	149491690	4075	4075	4075	4075	0
266	20230616	154000	149491690	4075	4075	4075	4075	0
267	20230616	153900	149491690	4075	4075	4075	4075	0
268	20230616	153800	149491690	4075	4075	4075	4075	0
269	20230616	153700	149491690	4075	4075	4075	4075	0
270	20230616	153600	149491690	4075	4075	4075	4075	0
271	20230616	153500	149491690	4075	4075	4075	4075	0
272	20230616	153400	149491690	4075	4075	4075	4075	1424
273	20230616	153300	149491690	4075	4075	4075	4075	0
274	20230616	153200	149491690	4075	4075	4075	4075	0
275	20230616	153100	149491690	4075	4075	4075	4075	0
276	20230616	153000	149491690	4075	4075	4075	4075	1424
277	20230616	152900	143688890	4075	4075	4075	4075	0
278	20230616	152800	143688890	4075	4075	4075	4075	0
279	20230616	152700	143688890	4075	4075	4075	4075	0
280	20230616	152600	143688890	4075	4075	4075	4075	0
281	20230616	152500	143688890	4075	4075	4075	4075	0
282	20230616	152400	143688890	4075	4075	4075	4075	0
283	20230616	152300	143688890	4075	4075	4075	4075	0
284	20230616	152200	143688890	4075	4075	4075	4075	0
285	20230616	152100	143688890	4075	4075	4075	4075	0
286	20230616	152000	143688890	4075	4075	4075	4075	0
287	20230616	151900	143688890	4075	4070	4075	4070	263
288	20230616	151800	142618210	4070	4070	4070	4070	627
289	20230616	151700	140066320	4070	4070	4070	4070	2
290	20230616	151600	140058180	4065	4065	4065	4065	10
291	20230616	151500	140017530	4070	4070	4070	4070	0
292	20230616	151400	140017530	4070	4070	4070	4070	268
293	20230616	151300	138926770	4070	4070	4070	4070	0
294	20230616	151200	138926770	4070	4070	4070	4070	0
295	20230616	151100	138926770	4070	4070	4070	4070	0
296	20230616	151000	138926770	4070	4070	4070	4070	5
297	20230616	150900	138906420	4070	4070	4070	4070	48
298	20230616	150800	138711060	4070	4075	4075	4070	121
299	20230616	150700	138218585	4070	4050	4075	4050	203
300	20230616	150600	137392410	4075	4070	4075	4050	2425
301	20230616	150500	127549405	4075	4080	4080	4075	193
302	20230616	150400	126762925	4080	4080	4080	4080	1
303	20230616	150300	126758845	4075	4075	4075	4075	100
304	20230616	150200	126351345	4080	4080	4080	4080	0
305	20230616	150100	126351345	4080	4075	4080	4075	320
306	20230616	150000	125045795	4080	4080	4080	4080	0
307	20230616	145900	125045795	4080	4080	4080	4080	0
308	20230616	145800	125045795	4080	4080	4080	4080	1400
309	20230616	145700	119333795	4080	4080	4080	4080	2000
310	20230616	145600	111173795	4075	4075	4075	4075	500
311	20230616	145500	109136295	4075	4075	4075	4075	0
312	20230616	145400	109136295	4075	4075	4075	4070	2475
313	20230616	145300	99062780	4075	4075	4075	4075	0
314	20230616	145200	99062780	4075	4075	4075	4075	524
315	20230616	145100	96927480	4080	4080	4080	4080	0
316	20230616	145000	96927480	4080	4080	4080	4080	0
317	20230616	144900	96927480	4080	4080	4080	4080	0
318	20230616	144800	96927480	4080	4080	4080	4080	1
319	20230616	144700	96923400	4075	4075	4075	4075	0
320	20230616	144600	96923400	4075	4075	4075	4075	0
321	20230616	144500	96923400	4075	4075	4075	4075	0
322	20230616	144400	96923400	4075	4075	4075	4075	69
323	20230616	144300	96642225	4070	4070	4070	4070	0
324	20230616	144200	96642225	4070	4070	4070	4070	500
325	20230616	144100	94607225	4075	4075	4075	4075	13
326	20230616	144000	94554250	4075	4075	4075	4075	1
327	20230616	143900	94550175	4075	4075	4075	4070	14
328	20230616	143800	94493130	4070	4070	4070	4070	0
329	20230616	143700	94493130	4070	4070	4070	4070	0
330	20230616	143600	94493130	4070	4070	4070	4070	0
331	20230616	143500	94493130	4070	4075	4075	4070	31
332	20230616	143400	94366955	4080	4080	4080	4080	0
333	20230616	143300	94366955	4080	4080	4080	4080	0
334	20230616	143200	94366955	4080	4080	4080	4080	0
335	20230616	143100	94366955	4080	4080	4080	4080	0
336	20230616	143000	94366955	4080	4080	4080	4080	129
337	20230616	142900	93840635	4080	4080	4080	4080	76
338	20230616	142800	93530555	4085	4085	4085	4085	0
339	20230616	142700	93530555	4085	4070	4085	4070	1017
340	20230616	142600	89380620	4065	4065	4065	4065	200
341	20230616	142500	88567620	4070	4070	4070	4070	1
342	20230616	142400	88563550	4070	4070	4070	4070	5
343	20230616	142300	88543200	4070	4070	4070	4070	0
344	20230616	142200	88543200	4070	4070	4070	4070	14
345	20230616	142100	88486220	4080	4080	4080	4080	0
346	20230616	142000	88486220	4080	4080	4080	4080	0
347	20230616	141900	88486220	4080	4080	4080	4080	0
348	20230616	141800	88486220	4080	4080	4080	4080	1
349	20230616	141700	88482140	4080	4080	4080	4080	0
350	20230616	141600	88482140	4080	4080	4080	4080	0
351	20230616	141500	88482140	4080	4080	4080	4080	0
352	20230616	141400	88482140	4080	4075	4080	4075	400
353	20230616	141300	86850640	4065	4075	4075	4065	700
354	20230616	141200	84002755	4075	4075	4075	4075	0
355	20230616	141100	84002755	4075	4075	4075	4075	11
356	20230616	141000	83957930	4075	4080	4080	4075	224
357	20230616	140900	83044050	4080	4080	4080	4080	83
358	20230616	140800	82705410	4080	4080	4080	4080	0
359	20230616	140700	82705410	4080	4080	4080	4080	10
360	20230616	140600	82664610	4080	4080	4080	4080	0
361	20230616	140500	82664610	4080	4080	4080	4080	700
362	20230616	140400	79808610	4080	4075	4080	4075	5
363	20230616	140300	79788230	4075	4075	4075	4075	84
364	20230616	140200	79445930	4075	4075	4080	4075	51
365	20230616	140100	79238100	4075	4070	4075	4070	202
366	20230616	140000	78414955	4070	4070	4070	4070	0
367	20230616	135900	78414955	4070	4070	4070	4070	0
368	20230616	135800	78414955	4070	4070	4070	4070	0
369	20230616	135700	78414955	4070	4070	4070	4070	0
370	20230616	135600	78414955	4070	4070	4070	4070	0
371	20230616	135500	78414955	4070	4070	4070	4070	0
372	20230616	135400	78414955	4070	4070	4070	4070	0
373	20230616	135300	78414955	4070	4070	4070	4070	0
374	20230616	135200	78414955	4070	4070	4070	4070	0
375	20230616	135100	78414955	4070	4070	4070	4070	66
376	20230616	135000	78146335	4075	4075	4075	4075	205
377	20230616	134900	77310960	4085	4085	4085	4085	0
378	20230616	134800	77310960	4085	4085	4085	4085	0
379	20230616	134700	77310960	4085	4085	4085	4085	0
380	20230616	134600	77310960	4085	4085	4085	4085	0
381	20230616	134500	77310960	4085	4085	4085	4085	97
382	20230616	134400	76914715	4085	4085	4085	4085	0
383	20230616	134300	76914715	4085	4085	4085	4085	0
384	20230616	134200	76914715	4085	4085	4085	4085	1
385	20230616	134100	76910630	4085	4085	4085	4085	0
386	20230616	134000	76910630	4085	4085	4085	4085	0
387	20230616	133900	76910630	4085	4085	4085	4085	0
388	20230616	133800	76910630	4085	4085	4085	4085	0
389	20230616	133700	76910630	4085	4085	4085	4085	0
390	20230616	133600	76910630	4085	4085	4085	4085	0
391	20230616	133500	76910630	4085	4085	4085	4085	0
392	20230616	133400	76910630	4085	4085	4085	4085	0
393	20230616	133300	76910630	4085	4085	4085	4085	0
394	20230616	133200	76910630	4085	4085	4085	4085	200
395	20230616	133100	76093630	4085	4085	4085	4085	0
396	20230616	133000	76093630	4085	4085	4085	4085	0
397	20230616	132900	76093630	4085	4085	4085	4085	0
398	20230616	132800	76093630	4085	4085	4085	4085	0
399	20230616	132700	76093630	4085	4085	4085	4085	0
400	20230616	132600	76093630	4085	4085	4085	4085	0
401	20230616	132500	76093630	4085	4085	4085	4085	0
402	20230616	132400	76093630	4085	4085	4085	4085	0
403	20230616	132300	76093630	4085	4080	4085	4080	213
404	20230616	132200	75223745	4080	4080	4080	4080	50
405	20230616	132100	75019745	4080	4080	4080	4080	0
406	20230616	132000	75019745	4080	4075	4080	4075	523
407	20230616	131900	72886950	4075	4075	4075	4075	185
408	20230616	131800	72133075	4075	4080	4080	4075	21
409	20230616	131700	72047450	4080	4080	4080	4080	11
410	20230616	131600	72002570	4075	4075	4075	4075	17
411	20230616	131500	71933295	4075	4075	4075	4075	1
412	20230616	131400	71929220	4075	4075	4075	4075	2
413	20230616	131300	71921070	4075	4075	4075	4075	0
414	20230616	131200	71921070	4075	4075	4075	4075	0
415	20230616	131100	71921070	4075	4075	4075	4075	53
416	20230616	131000	71705095	4075	4075	4075	4075	20
417	20230616	130900	71623595	4075	4075	4075	4075	0
418	20230616	130800	71623595	4075	4075	4075	4075	1
419	20230616	130700	71619520	4065	4065	4065	4065	0
420	20230616	130600	71619520	4065	4065	4065	4065	0
421	20230616	130500	71619520	4065	4065	4065	4065	50
422	20230616	130400	71416270	4065	4065	4065	4065	0
423	20230616	130300	71416270	4065	4065	4065	4065	800
424	20230616	130200	68164270	4075	4075	4075	4075	0
425	20230616	130100	68164270	4075	4075	4075	4075	0
426	20230616	130000	68164270	4075	4075	4075	4075	0
427	20230616	125900	68164270	4075	4075	4075	4075	0
428	20230616	125800	68164270	4075	4075	4075	4075	0
429	20230616	125700	68164270	4075	4075	4075	4075	0
430	20230616	125600	68164270	4075	4075	4075	4075	0
431	20230616	125500	68164270	4075	4075	4075	4075	1
432	20230616	125400	68160195	4070	4070	4070	4070	0
433	20230616	125300	68160195	4070	4070	4070	4070	0
434	20230616	125200	68160195	4070	4070	4070	4070	8
435	20230616	125100	68127635	4070	4070	4070	4070	0
436	20230616	125000	68127635	4070	4070	4070	4070	0
437	20230616	124900	68127635	4070	4070	4070	4070	0
438	20230616	124800	68127635	4070	4070	4070	4070	13
439	20230616	124700	68074725	4070	4070	4070	4070	90
440	20230616	124600	67708425	4080	4080	4080	4080	0
441	20230616	124500	67708425	4080	4080	4080	4080	0
442	20230616	124400	67708425	4080	4080	4080	4080	0
443	20230616	124300	67708425	4080	4080	4080	4080	0
444	20230616	124200	67708425	4080	4080	4080	4080	0
445	20230616	124100	67708425	4080	4075	4080	4075	3
446	20230616	124000	67696195	4065	4065	4065	4065	0
447	20230616	123900	67696195	4065	4070	4070	4065	460
448	20230616	123800	65824285	4070	4070	4070	4070	1
449	20230616	123700	65820215	4070	4070	4070	4070	98
450	20230616	123600	65421355	4075	4075	4075	4075	0
451	20230616	123500	65421355	4075	4075	4075	4075	1
452	20230616	123400	65417280	4075	4075	4075	4075	1
453	20230616	123300	65413205	4070	4070	4070	4070	897
454	20230616	123200	61762415	4075	4075	4075	4075	0
455	20230616	123100	61762415	4075	4075	4075	4075	3
456	20230616	123000	61750190	4070	4070	4070	4070	3
457	20230616	122900	61737980	4075	4075	4075	4075	81
458	20230616	122800	61407905	4080	4080	4080	4080	6
459	20230616	122700	61383425	4080	4080	4080	4080	0
460	20230616	122600	61383425	4080	4080	4080	4080	0
461	20230616	122500	61383425	4080	4080	4080	4080	0
462	20230616	122400	61383425	4080	4080	4080	4080	0
463	20230616	122300	61383425	4080	4080	4080	4080	0
464	20230616	122200	61383425	4080	4080	4080	4080	0
465	20230616	122100	61383425	4080	4080	4080	4080	0
466	20230616	122000	61383425	4080	4080	4080	4080	0
467	20230616	121900	61383425	4080	4080	4080	4080	0
468	20230616	121800	61383425	4080	4080	4080	4080	0
469	20230616	121700	61383425	4080	4080	4080	4080	0
470	20230616	121600	61383425	4080	4085	4085	4080	2
471	20230616	121500	61375260	4060	4080	4080	4060	1609
472	20230616	121400	54838110	4080	4080	4080	4080	0
473	20230616	121300	54838110	4080	4080	4080	4080	215
474	20230616	121200	53960910	4075	4075	4075	4075	130
475	20230616	121100	53431160	4075	4075	4075	4075	1
476	20230616	121000	53427085	4070	4070	4070	4070	0
477	20230616	120900	53427085	4070	4070	4070	4070	262
478	20230616	120800	52360745	4075	4075	4075	4075	0
479	20230616	120700	52360745	4075	4075	4075	4075	51
480	20230616	120600	52152920	4075	4075	4075	4075	0
481	20230616	120500	52152920	4075	4075	4075	4075	1
482	20230616	120400	52148845	4080	4080	4080	4080	1
483	20230616	120300	52144765	4075	4075	4075	4075	41
484	20230616	120200	51977690	4075	4075	4075	4075	1
485	20230616	120100	51973615	4075	4075	4075	4075	10
486	20230616	120000	51932865	4075	4075	4075	4075	0
487	20230616	115900	51932865	4075	4075	4075	4075	0
488	20230616	115800	51932865	4075	4075	4075	4075	0
489	20230616	115700	51932865	4075	4075	4075	4075	0
490	20230616	115600	51932865	4075	4075	4075	4075	0
491	20230616	115500	51932865	4075	4075	4075	4075	0
492	20230616	115400	51932865	4075	4075	4075	4075	0
493	20230616	115300	51932865	4075	4075	4075	4075	0
494	20230616	115200	51932865	4075	4075	4075	4075	1
495	20230616	115100	51928790	4070	4070	4070	4070	0
496	20230616	115000	51928790	4070	4070	4070	4070	0
497	20230616	114900	51928790	4070	4070	4070	4070	0
498	20230616	114800	51928790	4070	4070	4070	4070	0
499	20230616	114700	51928790	4070	4070	4070	4070	0
500	20230616	114600	51928790	4070	4070	4070	4070	1
501	20230616	114500	51924720	4080	4080	4080	4080	0
502	20230616	114400	51924720	4080	4080	4080	4080	0
503	20230616	114300	51924720	4080	4080	4080	4080	0
504	20230616	114200	51924720	4080	4080	4080	4080	0
505	20230616	114100	51924720	4080	4080	4080	4080	0
506	20230616	114000	51924720	4080	4080	4080	4080	29
507	20230616	113900	51806400	4085	4085	4085	4085	0
508	20230616	113800	51806400	4085	4085	4085	4085	0
509	20230616	113700	51806400	4085	4085	4085	4085	3
510	20230616	113600	51794145	4085	4085	4085	4085	2
511	20230616	113500	51785975	4085	4085	4085	4085	0
512	20230616	113400	51785975	4085	4085	4085	4085	0
513	20230616	113300	51785975	4085	4085	4085	4085	1
514	20230616	113200	51781890	4085	4085	4085	4085	0
515	20230616	113100	51781890	4085	4080	4085	4080	6
516	20230616	113000	51757405	4080	4080	4080	4080	98
517	20230616	112900	51357565	4065	4080	4080	4065	2
518	20230616	112800	51349420	4065	4080	4080	4065	28
519	20230616	112700	51235260	4085	4085	4085	4085	0
520	20230616	112600	51235260	4085	4085	4085	4085	0
521	20230616	112500	51235260	4085	4085	4085	4085	0
522	20230616	112400	51235260	4085	4085	4085	4085	1
523	20230616	112300	51231175	4065	4065	4065	4065	0
524	20230616	112200	51231175	4065	4065	4065	4065	0
525	20230616	112100	51231175	4065	4065	4065	4065	0
526	20230616	112000	51231175	4065	4065	4065	4065	0
527	20230616	111900	51231175	4065	4065	4065	4065	0
528	20230616	111800	51231175	4065	4065	4065	4065	0
529	20230616	111700	51231175	4065	4065	4065	4065	3
530	20230616	111600	51218980	4090	4090	4090	4090	0
531	20230616	111500	51218980	4090	4090	4090	4090	113
532	20230616	111400	50756810	4090	4090	4090	4090	0
533	20230616	111300	50756810	4090	4090	4090	4090	0
534	20230616	111200	50756810	4090	4090	4090	4090	0
535	20230616	111100	50756810	4090	4090	4090	4090	0
536	20230616	111000	50756810	4090	4090	4090	4090	246
537	20230616	110900	49750670	4090	4090	4090	4090	0
538	20230616	110800	49750670	4090	4090	4090	4090	0
539	20230616	110700	49750670	4090	4070	4090	4070	1028
540	20230616	110600	45552885	4060	4060	4060	4060	0
541	20230616	110500	45552885	4060	4065	4065	4060	131
542	20230616	110400	45021005	4070	4070	4070	4070	0
543	20230616	110300	45021005	4070	4070	4070	4070	0
544	20230616	110200	45021005	4070	4075	4075	4070	19
545	20230616	110100	44943585	4075	4075	4075	4075	0
546	20230616	110000	44943585	4075	4075	4075	4075	1
547	20230616	105900	44939510	4075	4075	4075	4075	10
548	20230616	105800	44898760	4065	4065	4065	4065	0
549	20230616	105700	44898760	4065	4065	4065	4065	0
550	20230616	105600	44898760	4065	4065	4065	4065	0
551	20230616	105500	44898760	4065	4065	4065	4065	1
552	20230616	105400	44894695	4065	4065	4065	4065	0
553	20230616	105300	44894695	4065	4065	4065	4065	0
554	20230616	105200	44894695	4065	4065	4065	4065	0
555	20230616	105100	44894695	4065	4065	4065	4065	0
556	20230616	105000	44894695	4065	4065	4065	4065	0
557	20230616	104900	44894695	4065	4065	4065	4065	0
558	20230616	104800	44894695	4065	4075	4075	4065	4
559	20230616	104700	44878405	4075	4075	4075	4075	2
560	20230616	104600	44870255	4080	4080	4080	4080	0
561	20230616	104500	44870255	4080	4080	4080	4080	0
562	20230616	104400	44870255	4080	4080	4080	4080	100
563	20230616	104300	44462255	4080	4080	4080	4080	0
564	20230616	104200	44462255	4080	4080	4080	4080	0
565	20230616	104100	44462255	4080	4080	4080	4080	3
566	20230616	104000	44450015	4080	4070	4080	4070	781
567	20230616	103900	41268840	4070	4070	4070	4070	59
568	20230616	103800	41028710	4075	4075	4075	4075	0
569	20230616	103700	41028710	4075	4075	4075	4075	1
570	20230616	103600	41024635	4075	4075	4075	4075	0
571	20230616	103500	41024635	4075	4075	4075	4075	0
572	20230616	103400	41024635	4075	4075	4075	4075	11
573	20230616	103300	40979810	4075	4075	4075	4070	206
574	20230616	103200	40140375	4075	4075	4075	4075	0
575	20230616	103100	40140375	4075	4075	4075	4075	1
576	20230616	103000	40136300	4070	4070	4070	4070	0
577	20230616	102900	40136300	4070	4070	4070	4070	80
578	20230616	102800	39810700	4070	4070	4070	4070	0
579	20230616	102700	39810700	4070	4070	4070	4070	0
580	20230616	102600	39810700	4070	4070	4070	4070	0
581	20230616	102500	39810700	4070	4070	4070	4070	20
582	20230616	102400	39729300	4075	4075	4075	4075	0
583	20230616	102300	39729300	4075	4075	4075	4075	0
584	20230616	102200	39729300	4075	4075	4075	4075	0
585	20230616	102100	39729300	4075	4075	4075	4075	0
586	20230616	102000	39729300	4075	4075	4075	4075	0
587	20230616	101900	39729300	4075	4075	4075	4075	0
588	20230616	101800	39729300	4075	4075	4075	4075	1
589	20230616	101700	39725225	4060	4060	4060	4060	0
590	20230616	101600	39725225	4060	4060	4060	4060	0
591	20230616	101500	39725225	4060	4060	4060	4060	0
592	20230616	101400	39725225	4060	4060	4060	4060	0
593	20230616	101300	39725225	4060	4060	4060	4060	0
594	20230616	101200	39725225	4060	4070	4070	4060	551
595	20230616	101100	37486945	4070	4070	4070	4070	0
596	20230616	101000	37486945	4070	4070	4070	4070	0
597	20230616	100900	37486945	4070	4070	4070	4070	0
598	20230616	100800	37486945	4070	4070	4070	4070	0
599	20230616	100700	37486945	4070	4070	4070	4070	0
600	20230616	100600	37486945	4070	4070	4070	4070	0
601	20230616	100500	37486945	4070	4070	4070	4070	34
602	20230616	100400	37348565	4080	4080	4080	4080	0
603	20230616	100300	37348565	4080	4080	4080	4080	0
604	20230616	100200	37348565	4080	4080	4080	4080	86
605	20230616	100100	36997685	4080	4085	4085	4080	50
606	20230616	100000	36793680	4090	4090	4090	4090	0
607	20230616	095900	36793680	4090	4090	4090	4090	0
608	20230616	095800	36793680	4090	4090	4090	4090	9
609	20230616	095700	36756870	4090	4090	4090	4090	2
610	20230616	095600	36748690	4080	4080	4080	4080	10
611	20230616	095500	36707890	4090	4090	4090	4090	0
612	20230616	095400	36707890	4090	4090	4090	4090	0
613	20230616	095300	36707890	4090	4090	4090	4090	0
614	20230616	095200	36707890	4090	4090	4090	4090	86
615	20230616	095100	36356150	4095	4090	4095	4090	5
616	20230616	095000	36335695	4080	4085	4085	4080	213
617	20230616	094900	35466290	4085	4085	4085	4085	0
618	20230616	094800	35466290	4085	4085	4085	4085	0
619	20230616	094700	35466290	4085	4085	4085	4085	0
620	20230616	094600	35466290	4085	4085	4085	4085	600
621	20230616	094500	33015290	4095	4095	4095	4095	0
622	20230616	094400	33015290	4095	4095	4095	4095	10
623	20230616	094300	32974340	4095	4095	4095	4095	1
624	20230616	094200	32970245	4100	4100	4100	4100	0
625	20230616	094100	32970245	4100	4085	4100	4085	12
626	20230616	094000	32921210	4100	4100	4100	4100	0
627	20230616	093900	32921210	4100	4100	4100	4100	0
628	20230616	093800	32921210	4100	4100	4100	4100	1
629	20230616	093700	32917110	4105	4105	4105	4105	1
630	20230616	093600	32913005	4105	4105	4105	4105	202
631	20230616	093500	32083795	4085	4105	4105	4085	1411
632	20230616	093400	26298135	4105	4105	4105	4105	3
633	20230616	093300	26285820	4105	4100	4110	4100	84
634	20230616	093200	25940825	4100	4075	4100	4075	1890
635	20230616	093100	18216820	4080	4080	4080	4080	601
636	20230616	093000	15764740	4080	4080	4080	4080	30
637	20230616	092900	15642340	4085	4080	4085	4080	299
638	20230616	092800	14422390	4080	4080	4080	4080	252
639	20230616	092700	13394230	4075	4075	4075	4075	0
640	20230616	092600	13394230	4075	4075	4075	4075	520
641	20230616	092500	11275230	4070	4070	4070	4070	0
642	20230616	092400	11275230	4070	4070	4070	4070	293
643	20230616	092300	10082720	4070	4065	4070	4065	445
644	20230616	092200	8271895	4065	4065	4065	4065	0
645	20230616	092100	8271895	4065	4065	4065	4065	1
646	20230616	092000	8267830	4065	4065	4065	4065	2
647	20230616	091900	8259700	4065	4065	4065	4065	3
648	20230616	091800	8247505	4065	4065	4065	4065	0
649	20230616	091700	8247505	4065	4065	4065	4065	1
650	20230616	091600	8243440	4065	4065	4065	4065	0
651	20230616	091500	8243440	4065	4070	4070	4065	19
652	20230616	091400	8166155	4070	4070	4070	4070	0
653	20230616	091300	8166155	4070	4070	4070	4070	0
654	20230616	091200	8166155	4070	4070	4070	4070	6
655	20230616	091100	8141735	4070	4065	4070	4065	4
656	20230616	091000	8125460	4065	4065	4065	4065	98
657	20230616	090900	7727090	4070	4070	4070	4070	6
658	20230616	090800	7702670	4075	4075	4075	4075	0
659	20230616	090700	7702670	4075	4075	4075	4075	6
660	20230616	090600	7678220	4075	4075	4075	4075	0
661	20230616	090500	7678220	4075	4075	4075	4075	0
662	20230616	090400	7678220	4075	4075	4075	4075	0
663	20230616	090300	7678220	4075	4055	4075	4055	1102
664	20230616	090200	3190720	4055	4055	4055	4055	83
665	20230616	090100	2854155	4055	4055	4055	4055	15
666	20230616	090000	2793330	4050	4040	4050	4040	691