KissMeData/036000/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200500	155403725	2180	2180	2180	2180	12704
3	20230616	200400	155403725	2180	2180	2180	2180	0
4	20230616	200300	155403725	2180	2180	2180	2180	0
5	20230616	200200	155403725	2180	2180	2180	2180	0
6	20230616	200100	155403725	2180	2180	2180	2180	0
7	20230616	200000	155403725	2180	2180	2180	2180	0
8	20230616	195900	155403725	2180	2180	2180	2180	0
9	20230616	195800	155403725	2180	2180	2180	2180	0
10	20230616	195700	155403725	2180	2180	2180	2180	0
11	20230616	195600	155403725	2180	2180	2180	2180	0
12	20230616	195500	155403725	2180	2180	2180	2180	0
13	20230616	195400	155403725	2180	2180	2180	2180	0
14	20230616	195300	155403725	2180	2180	2180	2180	0
15	20230616	195200	155403725	2180	2180	2180	2180	0
16	20230616	195100	155403725	2180	2180	2180	2180	0
17	20230616	195000	155403725	2180	2180	2180	2180	0
18	20230616	194900	155403725	2180	2180	2180	2180	0
19	20230616	194800	155403725	2180	2180	2180	2180	0
20	20230616	194700	155403725	2180	2180	2180	2180	0
21	20230616	194600	155403725	2180	2180	2180	2180	0
22	20230616	194500	155403725	2180	2180	2180	2180	0
23	20230616	194400	155403725	2180	2180	2180	2180	0
24	20230616	194300	155403725	2180	2180	2180	2180	0
25	20230616	194200	155403725	2180	2180	2180	2180	0
26	20230616	194100	155403725	2180	2180	2180	2180	0
27	20230616	194000	155403725	2180	2180	2180	2180	0
28	20230616	193900	155403725	2180	2180	2180	2180	0
29	20230616	193800	155403725	2180	2180	2180	2180	0
30	20230616	193700	155403725	2180	2180	2180	2180	0
31	20230616	193600	155403725	2180	2180	2180	2180	0
32	20230616	193500	155403725	2180	2180	2180	2180	12704
33	20230616	193400	155403725	2180	2180	2180	2180	0
34	20230616	193300	155403725	2180	2180	2180	2180	0
35	20230616	193200	155403725	2180	2180	2180	2180	0
36	20230616	193100	155403725	2180	2180	2180	2180	0
37	20230616	193000	155403725	2180	2180	2180	2180	0
38	20230616	192900	155403725	2180	2180	2180	2180	0
39	20230616	192800	155403725	2180	2180	2180	2180	0
40	20230616	192700	155403725	2180	2180	2180	2180	0
41	20230616	192600	155403725	2180	2180	2180	2180	0
42	20230616	192500	155403725	2180	2180	2180	2180	0
43	20230616	192400	155403725	2180	2180	2180	2180	0
44	20230616	192300	155403725	2180	2180	2180	2180	0
45	20230616	192200	155403725	2180	2180	2180	2180	0
46	20230616	192100	155403725	2180	2180	2180	2180	0
47	20230616	192000	155403725	2180	2180	2180	2180	0
48	20230616	191900	155403725	2180	2180	2180	2180	0
49	20230616	191800	155403725	2180	2180	2180	2180	0
50	20230616	191700	155403725	2180	2180	2180	2180	0
51	20230616	191600	155403725	2180	2180	2180	2180	0
52	20230616	191500	155403725	2180	2180	2180	2180	0
53	20230616	191400	155403725	2180	2180	2180	2180	0
54	20230616	191300	155403725	2180	2180	2180	2180	0
55	20230616	191200	155403725	2180	2180	2180	2180	0
56	20230616	191100	155403725	2180	2180	2180	2180	0
57	20230616	191000	155403725	2180	2180	2180	2180	0
58	20230616	190900	155403725	2180	2180	2180	2180	0
59	20230616	190800	155403725	2180	2180	2180	2180	0
60	20230616	190700	155403725	2180	2180	2180	2180	0
61	20230616	190600	155403725	2180	2180	2180	2180	0
62	20230616	190500	155403725	2180	2180	2180	2180	12704
63	20230616	190400	155403725	2180	2180	2180	2180	0
64	20230616	190300	155403725	2180	2180	2180	2180	0
65	20230616	190200	155403725	2180	2180	2180	2180	0
66	20230616	190100	155403725	2180	2180	2180	2180	0
67	20230616	190000	155403725	2180	2180	2180	2180	0
68	20230616	185900	155403725	2180	2180	2180	2180	0
69	20230616	185800	155403725	2180	2180	2180	2180	0
70	20230616	185700	155403725	2180	2180	2180	2180	0
71	20230616	185600	155403725	2180	2180	2180	2180	0
72	20230616	185500	155403725	2180	2180	2180	2180	0
73	20230616	185400	155403725	2180	2180	2180	2180	0
74	20230616	185300	155403725	2180	2180	2180	2180	0
75	20230616	185200	155403725	2180	2180	2180	2180	0
76	20230616	185100	155403725	2180	2180	2180	2180	0
77	20230616	185000	155403725	2180	2180	2180	2180	0
78	20230616	184900	155403725	2180	2180	2180	2180	0
79	20230616	184800	155403725	2180	2180	2180	2180	0
80	20230616	184700	155403725	2180	2180	2180	2180	0
81	20230616	184600	155403725	2180	2180	2180	2180	0
82	20230616	184500	155403725	2180	2180	2180	2180	0
83	20230616	184400	155403725	2180	2180	2180	2180	0
84	20230616	184300	155403725	2180	2180	2180	2180	0
85	20230616	184200	155403725	2180	2180	2180	2180	0
86	20230616	184100	155403725	2180	2180	2180	2180	0
87	20230616	184000	155403725	2180	2180	2180	2180	0
88	20230616	183900	155403725	2180	2180	2180	2180	0
89	20230616	183800	155403725	2180	2180	2180	2180	0
90	20230616	183700	155403725	2180	2180	2180	2180	0
91	20230616	183600	155403725	2180	2180	2180	2180	0
92	20230616	183500	155403725	2180	2180	2180	2180	12704
93	20230616	183400	155403725	2180	2180	2180	2180	0
94	20230616	183300	155403725	2180	2180	2180	2180	0
95	20230616	183200	155403725	2180	2180	2180	2180	0
96	20230616	183100	155403725	2180	2180	2180	2180	0
97	20230616	183000	155403725	2180	2180	2180	2180	0
98	20230616	182900	155403725	2180	2180	2180	2180	0
99	20230616	182800	155403725	2180	2180	2180	2180	0
100	20230616	182700	155403725	2180	2180	2180	2180	0
101	20230616	182600	155403725	2180	2180	2180	2180	0
102	20230616	182500	155403725	2180	2180	2180	2180	0
103	20230616	182400	155403725	2180	2180	2180	2180	0
104	20230616	182300	155403725	2180	2180	2180	2180	0
105	20230616	182200	155403725	2180	2180	2180	2180	0
106	20230616	182100	155403725	2180	2180	2180	2180	0
107	20230616	182000	155403725	2180	2180	2180	2180	0
108	20230616	181900	155403725	2180	2180	2180	2180	0
109	20230616	181800	155403725	2180	2180	2180	2180	0
110	20230616	181700	155403725	2180	2180	2180	2180	0
111	20230616	181600	155403725	2180	2180	2180	2180	0
112	20230616	181500	155403725	2180	2180	2180	2180	0
113	20230616	181400	155403725	2180	2180	2180	2180	0
114	20230616	181300	155403725	2180	2180	2180	2180	0
115	20230616	181200	155403725	2180	2180	2180	2180	0
116	20230616	181100	155403725	2180	2180	2180	2180	0
117	20230616	181000	155403725	2180	2180	2180	2180	0
118	20230616	180900	155403725	2180	2180	2180	2180	0
119	20230616	180800	155403725	2180	2180	2180	2180	0
120	20230616	180700	155403725	2180	2180	2180	2180	0
121	20230616	180600	155403725	2180	2180	2180	2180	0
122	20230616	180500	155403725	2180	2180	2180	2180	12704
123	20230616	180400	155403725	2180	2180	2180	2180	0
124	20230616	180300	155403725	2180	2180	2180	2180	0
125	20230616	180200	155403725	2180	2180	2180	2180	0
126	20230616	180100	155403725	2180	2180	2180	2180	0
127	20230616	180000	155403725	2180	2180	2180	2180	0
128	20230616	175900	155403725	2180	2180	2180	2180	0
129	20230616	175800	155403725	2180	2180	2180	2180	0
130	20230616	175700	155403725	2180	2180	2180	2180	0
131	20230616	175600	155403725	2180	2180	2180	2180	0
132	20230616	175500	155403725	2180	2180	2180	2180	0
133	20230616	175400	155403725	2180	2180	2180	2180	0
134	20230616	175300	155403725	2180	2180	2180	2180	0
135	20230616	175200	155403725	2180	2180	2180	2180	0
136	20230616	175100	155403725	2180	2180	2180	2180	0
137	20230616	175000	155403725	2180	2180	2180	2180	0
138	20230616	174900	155403725	2180	2180	2180	2180	0
139	20230616	174800	155403725	2180	2180	2180	2180	0
140	20230616	174700	155403725	2180	2180	2180	2180	0
141	20230616	174600	155403725	2180	2180	2180	2180	0
142	20230616	174500	155403725	2180	2180	2180	2180	0
143	20230616	174400	155403725	2180	2180	2180	2180	0
144	20230616	174300	155403725	2180	2180	2180	2180	0
145	20230616	174200	155403725	2180	2180	2180	2180	0
146	20230616	174100	155403725	2180	2180	2180	2180	0
147	20230616	174000	155403725	2180	2180	2180	2180	0
148	20230616	173900	155403725	2180	2180	2180	2180	0
149	20230616	173800	155403725	2180	2180	2180	2180	0
150	20230616	173700	155403725	2180	2180	2180	2180	0
151	20230616	173600	155403725	2180	2180	2180	2180	0
152	20230616	173500	155403725	2180	2180	2180	2180	12704
153	20230616	173400	155403725	2180	2180	2180	2180	0
154	20230616	173300	155403725	2180	2180	2180	2180	0
155	20230616	173200	155403725	2180	2180	2180	2180	0
156	20230616	173100	155403725	2180	2180	2180	2180	0
157	20230616	173000	155403725	2180	2180	2180	2180	0
158	20230616	172900	155403725	2180	2180	2180	2180	0
159	20230616	172800	155403725	2180	2180	2180	2180	0
160	20230616	172700	155403725	2180	2180	2180	2180	0
161	20230616	172600	155403725	2180	2180	2180	2180	0
162	20230616	172500	155403725	2180	2180	2180	2180	0
163	20230616	172400	155403725	2180	2180	2180	2180	0
164	20230616	172300	155403725	2180	2180	2180	2180	0
165	20230616	172200	155403725	2180	2180	2180	2180	0
166	20230616	172100	155403725	2180	2180	2180	2180	0
167	20230616	172000	155403725	2180	2180	2180	2180	0
168	20230616	171900	155403725	2180	2180	2180	2180	0
169	20230616	171800	155403725	2180	2180	2180	2180	0
170	20230616	171700	155403725	2180	2180	2180	2180	0
171	20230616	171600	155403725	2180	2180	2180	2180	0
172	20230616	171500	155403725	2180	2180	2180	2180	0
173	20230616	171400	155403725	2180	2180	2180	2180	0
174	20230616	171300	155403725	2180	2180	2180	2180	0
175	20230616	171200	155403725	2180	2180	2180	2180	0
176	20230616	171100	155403725	2180	2180	2180	2180	0
177	20230616	171000	155403725	2180	2180	2180	2180	0
178	20230616	170900	155403725	2180	2180	2180	2180	0
179	20230616	170800	155403725	2180	2180	2180	2180	0
180	20230616	170700	155403725	2180	2180	2180	2180	0
181	20230616	170600	155403725	2180	2180	2180	2180	0
182	20230616	170500	155403725	2180	2180	2180	2180	12704
183	20230616	170400	155403725	2180	2180	2180	2180	0
184	20230616	170300	155403725	2180	2180	2180	2180	0
185	20230616	170200	155403725	2180	2180	2180	2180	0
186	20230616	170100	155403725	2180	2180	2180	2180	0
187	20230616	170000	155403725	2180	2180	2180	2180	0
188	20230616	165900	155403725	2180	2180	2180	2180	0
189	20230616	165800	155403725	2180	2180	2180	2180	0
190	20230616	165700	155403725	2180	2180	2180	2180	0
191	20230616	165600	155403725	2180	2180	2180	2180	0
192	20230616	165500	155403725	2180	2180	2180	2180	0
193	20230616	165400	155403725	2180	2180	2180	2180	0
194	20230616	165300	155403725	2180	2180	2180	2180	0
195	20230616	165200	155403725	2180	2180	2180	2180	0
196	20230616	165100	155403725	2180	2180	2180	2180	0
197	20230616	165000	155403725	2180	2180	2180	2180	0
198	20230616	164900	155403725	2180	2180	2180	2180	0
199	20230616	164800	155403725	2180	2180	2180	2180	0
200	20230616	164700	155403725	2180	2180	2180	2180	0
201	20230616	164600	155403725	2180	2180	2180	2180	0
202	20230616	164500	155403725	2180	2180	2180	2180	0
203	20230616	164400	155403725	2180	2180	2180	2180	0
204	20230616	164300	155403725	2180	2180	2180	2180	0
205	20230616	164200	155403725	2180	2180	2180	2180	0
206	20230616	164100	155403725	2180	2180	2180	2180	0
207	20230616	164000	155403725	2180	2180	2180	2180	0
208	20230616	163900	155403725	2180	2180	2180	2180	0
209	20230616	163800	155403725	2180	2180	2180	2180	0
210	20230616	163700	155403725	2180	2180	2180	2180	0
211	20230616	163600	155403725	2180	2180	2180	2180	0
212	20230616	163500	155403725	2180	2180	2180	2180	12704
213	20230616	163400	155403725	2180	2180	2180	2180	0
214	20230616	163300	155403725	2180	2180	2180	2180	0
215	20230616	163200	155403725	2180	2180	2180	2180	0
216	20230616	163100	155403725	2180	2180	2180	2180	0
217	20230616	163000	155403725	2180	2180	2180	2180	0
218	20230616	162900	155403725	2180	2180	2180	2180	0
219	20230616	162800	155403725	2180	2180	2180	2180	0
220	20230616	162700	155403725	2180	2180	2180	2180	0
221	20230616	162600	155403725	2180	2180	2180	2180	0
222	20230616	162500	155403725	2180	2180	2180	2180	0
223	20230616	162400	155403725	2180	2180	2180	2180	0
224	20230616	162300	155403725	2180	2180	2180	2180	0
225	20230616	162200	155403725	2180	2180	2180	2180	0
226	20230616	162100	155403725	2180	2180	2180	2180	0
227	20230616	162000	155403725	2180	2180	2180	2180	0
228	20230616	161900	155403725	2180	2180	2180	2180	0
229	20230616	161800	155403725	2180	2180	2180	2180	0
230	20230616	161700	155403725	2180	2180	2180	2180	0
231	20230616	161600	155403725	2180	2180	2180	2180	0
232	20230616	161500	155403725	2180	2180	2180	2180	0
233	20230616	161400	155403725	2180	2180	2180	2180	0
234	20230616	161300	155403725	2180	2180	2180	2180	0
235	20230616	161200	155403725	2180	2180	2180	2180	0
236	20230616	161100	155403725	2180	2180	2180	2180	0
237	20230616	161000	155403725	2180	2180	2180	2180	0
238	20230616	160900	155403725	2180	2180	2180	2180	0
239	20230616	160800	155403725	2180	2180	2180	2180	0
240	20230616	160700	155403725	2180	2180	2180	2180	0
241	20230616	160600	155403725	2180	2180	2180	2180	0
242	20230616	160500	155403725	2180	2180	2180	2180	12704
243	20230616	160400	155403725	2180	2180	2180	2180	0
244	20230616	160300	155403725	2180	2180	2180	2180	0
245	20230616	160200	155403725	2180	2180	2180	2180	0
246	20230616	160100	155403725	2180	2180	2180	2180	0
247	20230616	160000	155403725	2180	2180	2180	2180	0
248	20230616	155900	155403725	2180	2180	2180	2180	0
249	20230616	155800	155403725	2180	2180	2180	2180	0
250	20230616	155700	155403725	2180	2180	2180	2180	0
251	20230616	155600	155403725	2180	2180	2180	2180	0
252	20230616	155500	155403725	2180	2180	2180	2180	0
253	20230616	155400	155403725	2180	2180	2180	2180	0
254	20230616	155300	155403725	2180	2180	2180	2180	0
255	20230616	155200	155403725	2180	2180	2180	2180	0
256	20230616	155100	155403725	2180	2180	2180	2180	0
257	20230616	155000	155403725	2180	2180	2180	2180	0
258	20230616	154900	155403725	2180	2180	2180	2180	0
259	20230616	154800	155403725	2180	2180	2180	2180	0
260	20230616	154700	155403725	2180	2180	2180	2180	0
261	20230616	154600	155403725	2180	2180	2180	2180	0
262	20230616	154500	155403725	2180	2180	2180	2180	0
263	20230616	154400	155403725	2180	2180	2180	2180	0
264	20230616	154300	155403725	2180	2180	2180	2180	0
265	20230616	154200	155403725	2180	2180	2180	2180	0
266	20230616	154100	155403725	2180	2180	2180	2180	0
267	20230616	154000	155403725	2180	2180	2180	2180	0
268	20230616	153900	155403725	2180	2180	2180	2180	0
269	20230616	153800	155403725	2180	2180	2180	2180	0
270	20230616	153700	155403725	2180	2180	2180	2180	0
271	20230616	153600	155403725	2180	2180	2180	2180	0
272	20230616	153500	155403725	2180	2180	2180	2180	12704
273	20230616	153400	155403725	2180	2180	2180	2180	0
274	20230616	153300	155403725	2180	2180	2180	2180	0
275	20230616	153200	155403725	2180	2180	2180	2180	0
276	20230616	153100	155403725	2180	2180	2180	2180	0
277	20230616	153000	155403725	2180	2180	2180	2180	12704
278	20230616	152900	127709005	2150	2150	2150	2150	0
279	20230616	152800	127709005	2150	2150	2150	2150	0
280	20230616	152700	127709005	2150	2150	2150	2150	0
281	20230616	152600	127709005	2150	2150	2150	2150	0
282	20230616	152500	127709005	2150	2150	2150	2150	0
283	20230616	152400	127709005	2150	2150	2150	2150	0
284	20230616	152300	127709005	2150	2150	2150	2150	0
285	20230616	152200	127709005	2150	2150	2150	2150	0
286	20230616	152100	127709005	2150	2150	2150	2150	0
287	20230616	152000	127709005	2150	2150	2150	2150	0
288	20230616	151900	127709005	2150	2150	2150	2150	1247
289	20230616	151800	125027955	2150	2150	2150	2150	0
290	20230616	151700	125027955	2150	2140	2150	2140	397
291	20230616	151600	124174560	2135	2135	2135	2135	424
292	20230616	151500	123269320	2135	2135	2135	2135	510
293	20230616	151400	122180470	2135	2135	2135	2135	478
294	20230616	151300	121159940	2135	2135	2135	2135	440
295	20230616	151200	120220540	2135	2135	2135	2135	477
296	20230616	151100	119202145	2135	2135	2135	2135	0
297	20230616	151000	119202145	2135	2135	2135	2135	46
298	20230616	150900	119103935	2135	2130	2135	2130	100
299	20230616	150800	118890685	2125	2125	2125	2125	5
300	20230616	150700	118880060	2125	2125	2125	2125	0
301	20230616	150600	118880060	2125	2125	2125	2125	0
302	20230616	150500	118880060	2125	2125	2125	2125	1231
303	20230616	150400	116264185	2125	2125	2125	2125	0
304	20230616	150300	116264185	2125	2125	2125	2125	0
305	20230616	150200	116264185	2125	2125	2125	2125	0
306	20230616	150100	116264185	2125	2125	2125	2125	0
307	20230616	150000	116264185	2125	2125	2125	2125	0
308	20230616	145900	116264185	2125	2125	2125	2125	0
309	20230616	145800	116264185	2125	2125	2125	2125	466
310	20230616	145700	115273935	2130	2130	2130	2130	0
311	20230616	145600	115273935	2130	2130	2130	2130	0
312	20230616	145500	115273935	2130	2130	2130	2130	0
313	20230616	145400	115273935	2130	2130	2130	2130	0
314	20230616	145300	115273935	2130	2130	2130	2130	0
315	20230616	145200	115273935	2130	2130	2130	2130	0
316	20230616	145100	115273935	2130	2130	2130	2130	0
317	20230616	145000	115273935	2130	2130	2130	2130	0
318	20230616	144900	115273935	2130	2130	2130	2130	0
319	20230616	144800	115273935	2130	2130	2130	2130	9
320	20230616	144700	115254765	2130	2130	2130	2130	0
321	20230616	144600	115254765	2130	2130	2130	2130	0
322	20230616	144500	115254765	2130	2130	2130	2130	0
323	20230616	144400	115254765	2130	2130	2130	2130	624
324	20230616	144300	113925645	2130	2130	2130	2130	0
325	20230616	144200	113925645	2130	2130	2130	2130	1
326	20230616	144100	113923515	2130	2130	2130	2130	11
327	20230616	144000	113900085	2130	2130	2130	2130	0
328	20230616	143900	113900085	2130	2130	2130	2130	5
329	20230616	143800	113889435	2135	2135	2135	2135	0
330	20230616	143700	113889435	2135	2135	2135	2135	10
331	20230616	143600	113868085	2135	2135	2135	2135	0
332	20230616	143500	113868085	2135	2135	2135	2135	0
333	20230616	143400	113868085	2135	2135	2135	2135	0
334	20230616	143300	113868085	2135	2135	2135	2135	0
335	20230616	143200	113868085	2135	2135	2135	2135	0
336	20230616	143100	113868085	2135	2135	2135	2135	499
337	20230616	143000	112802720	2130	2135	2135	2130	1969
338	20230616	142900	108608500	2135	2135	2135	2135	0
339	20230616	142800	108608500	2135	2135	2135	2135	0
340	20230616	142700	108608500	2135	2135	2135	2135	18
341	20230616	142600	108570070	2135	2135	2135	2135	0
342	20230616	142500	108570070	2135	2135	2135	2135	0
343	20230616	142400	108570070	2135	2135	2135	2135	0
344	20230616	142300	108570070	2135	2135	2135	2135	0
345	20230616	142200	108570070	2135	2135	2135	2135	0
346	20230616	142100	108570070	2135	2135	2135	2135	10
347	20230616	142000	108548720	2125	2125	2125	2125	0
348	20230616	141900	108548720	2125	2125	2125	2125	0
349	20230616	141800	108548720	2125	2125	2125	2125	1
350	20230616	141700	108546595	2125	2125	2125	2125	0
351	20230616	141600	108546595	2125	2125	2125	2125	0
352	20230616	141500	108546595	2125	2125	2125	2125	0
353	20230616	141400	108546595	2125	2125	2125	2125	0
354	20230616	141300	108546595	2125	2125	2125	2125	0
355	20230616	141200	108546595	2125	2125	2125	2125	0
356	20230616	141100	108546595	2125	2125	2125	2125	0
357	20230616	141000	108546595	2125	2125	2125	2125	0
358	20230616	140900	108546595	2125	2125	2125	2125	0
359	20230616	140800	108546595	2125	2125	2125	2125	0
360	20230616	140700	108546595	2125	2125	2125	2125	0
361	20230616	140600	108546595	2125	2125	2125	2125	0
362	20230616	140500	108546595	2125	2125	2125	2125	0
363	20230616	140400	108546595	2125	2125	2125	2125	86
364	20230616	140300	108363845	2125	2130	2130	2125	70
365	20230616	140200	108214875	2130	2130	2130	2130	1
366	20230616	140100	108212745	2130	2130	2130	2130	1000
367	20230616	140000	106082745	2130	2130	2130	2130	0
368	20230616	135900	106082745	2130	2130	2130	2130	6000
369	20230616	135800	93302745	2135	2135	2135	2135	0
370	20230616	135700	93302745	2135	2135	2135	2135	126
371	20230616	135600	93033735	2135	2130	2135	2130	1161
372	20230616	135500	90560500	2135	2135	2135	2135	0
373	20230616	135400	90560500	2135	2135	2135	2135	1
374	20230616	135300	90558365	2135	2135	2135	2135	0
375	20230616	135200	90558365	2135	2135	2135	2135	0
376	20230616	135100	90558365	2135	2135	2135	2135	0
377	20230616	135000	90558365	2135	2135	2135	2135	7
378	20230616	134900	90543420	2135	2135	2135	2135	9
379	20230616	134800	90524205	2135	2135	2135	2135	84
380	20230616	134700	90344865	2135	2135	2135	2135	9
381	20230616	134600	90325650	2135	2135	2135	2135	640
382	20230616	134500	88959250	2135	2135	2135	2135	0
383	20230616	134400	88959250	2135	2135	2135	2135	0
384	20230616	134300	88959250	2135	2135	2135	2135	24
385	20230616	134200	88908010	2135	2135	2135	2135	0
386	20230616	134100	88908010	2135	2135	2135	2135	100
387	20230616	134000	88694510	2135	2135	2135	2135	278
388	20230616	133900	88100980	2130	2130	2130	2130	84
389	20230616	133800	87922060	2135	2135	2135	2135	0
390	20230616	133700	87922060	2135	2135	2135	2135	0
391	20230616	133600	87922060	2135	2135	2135	2135	525
392	20230616	133500	86801185	2140	2140	2140	2140	589
393	20230616	133400	85540725	2140	2140	2140	2140	0
394	20230616	133300	85540725	2140	2140	2140	2140	0
395	20230616	133200	85540725	2140	2145	2145	2140	2000
396	20230616	133100	81260400	2140	2145	2150	2140	285
397	20230616	133000	80647920	2145	2145	2145	2145	466
398	20230616	132900	79648350	2145	2145	2145	2145	1
399	20230616	132800	79646205	2140	2140	2140	2140	100
400	20230616	132700	79432205	2150	2150	2150	2150	0
401	20230616	132600	79432205	2150	2150	2150	2150	0
402	20230616	132500	79432205	2150	2150	2150	2150	0
403	20230616	132400	79432205	2150	2145	2150	2145	100
404	20230616	132300	79217260	2145	2145	2145	2145	881
405	20230616	132200	77327515	2145	2145	2145	2145	340
406	20230616	132100	76598215	2145	2145	2145	2145	0
407	20230616	132000	76598215	2145	2145	2145	2145	9
408	20230616	131900	76578910	2145	2145	2145	2145	723
409	20230616	131800	75028075	2140	2140	2140	2140	1112
410	20230616	131700	72648395	2140	2140	2140	2140	70
411	20230616	131600	72498595	2140	2140	2140	2140	0
412	20230616	131500	72498595	2140	2140	2140	2140	500
413	20230616	131400	71428595	2140	2140	2140	2140	20
414	20230616	131300	71385795	2140	2140	2140	2140	10
415	20230616	131200	71364395	2135	2135	2135	2135	0
416	20230616	131100	71364395	2135	2135	2135	2135	1454
417	20230616	131000	68260105	2135	2135	2135	2135	0
418	20230616	130900	68260105	2135	2135	2135	2135	10
419	20230616	130800	68238755	2130	2130	2130	2130	0
420	20230616	130700	68238755	2130	2130	2130	2130	0
421	20230616	130600	68238755	2130	2130	2130	2130	300
422	20230616	130500	67599755	2135	2130	2135	2130	743
423	20230616	130400	66013590	2130	2130	2130	2130	1000
424	20230616	130300	63883590	2130	2125	2130	2125	1945
425	20230616	130200	59746275	2125	2125	2125	2125	0
426	20230616	130100	59746275	2125	2125	2125	2125	0
427	20230616	130000	59746275	2125	2125	2125	2125	0
428	20230616	125900	59746275	2125	2125	2125	2125	0
429	20230616	125800	59746275	2125	2125	2125	2125	0
430	20230616	125700	59746275	2125	2125	2125	2125	1
431	20230616	125600	59744150	2115	2115	2115	2115	0
432	20230616	125500	59744150	2115	2115	2115	2115	0
433	20230616	125400	59744150	2115	2115	2115	2115	0
434	20230616	125300	59744150	2115	2115	2115	2115	0
435	20230616	125200	59744150	2115	2115	2115	2115	0
436	20230616	125100	59744150	2115	2115	2115	2115	925
437	20230616	125000	57787775	2115	2115	2115	2115	0
438	20230616	124900	57787775	2115	2115	2115	2115	0
439	20230616	124800	57787775	2115	2115	2115	2115	0
440	20230616	124700	57787775	2115	2115	2115	2115	0
441	20230616	124600	57787775	2115	2115	2115	2115	0
442	20230616	124500	57787775	2115	2115	2115	2115	0
443	20230616	124400	57787775	2115	2115	2115	2115	0
444	20230616	124300	57787775	2115	2115	2115	2115	45
445	20230616	124200	57692600	2115	2115	2115	2115	0
446	20230616	124100	57692600	2115	2115	2115	2115	0
447	20230616	124000	57692600	2115	2115	2115	2115	0
448	20230616	123900	57692600	2115	2115	2115	2115	0
449	20230616	123800	57692600	2115	2115	2115	2115	0
450	20230616	123700	57692600	2115	2115	2115	2115	0
451	20230616	123600	57692600	2115	2115	2115	2115	0
452	20230616	123500	57692600	2115	2115	2115	2115	0
453	20230616	123400	57692600	2115	2115	2115	2115	0
454	20230616	123300	57692600	2115	2115	2115	2115	145
455	20230616	123200	57385925	2115	2115	2115	2115	0
456	20230616	123100	57385925	2115	2115	2115	2115	0
457	20230616	123000	57385925	2115	2115	2115	2115	200
458	20230616	122900	56962925	2125	2125	2125	2125	0
459	20230616	122800	56962925	2125	2125	2125	2125	0
460	20230616	122700	56962925	2125	2125	2125	2125	0
461	20230616	122600	56962925	2125	2125	2125	2125	26
462	20230616	122500	56907675	2125	2125	2125	2125	0
463	20230616	122400	56907675	2125	2125	2125	2125	0
464	20230616	122300	56907675	2125	2125	2125	2125	0
465	20230616	122200	56907675	2125	2125	2125	2125	0
466	20230616	122100	56907675	2125	2125	2125	2125	0
467	20230616	122000	56907675	2125	2125	2125	2125	0
468	20230616	121900	56907675	2125	2125	2125	2125	0
469	20230616	121800	56907675	2125	2125	2125	2125	0
470	20230616	121700	56907675	2125	2125	2125	2125	0
471	20230616	121600	56907675	2125	2125	2125	2125	0
472	20230616	121500	56907675	2125	2125	2125	2125	0
473	20230616	121400	56907675	2125	2125	2125	2125	0
474	20230616	121300	56907675	2125	2125	2125	2125	0
475	20230616	121200	56907675	2125	2125	2125	2125	0
476	20230616	121100	56907675	2125	2125	2125	2125	0
477	20230616	121000	56907675	2125	2125	2125	2125	0
478	20230616	120900	56907675	2125	2120	2125	2120	1410
479	20230616	120800	53911925	2120	2120	2120	2120	0
480	20230616	120700	53911925	2120	2120	2120	2120	723
481	20230616	120600	52379165	2115	2115	2115	2115	0
482	20230616	120500	52379165	2115	2115	2115	2115	0
483	20230616	120400	52379165	2115	2115	2115	2115	0
484	20230616	120300	52379165	2115	2115	2115	2115	0
485	20230616	120200	52379165	2115	2115	2115	2115	0
486	20230616	120100	52379165	2115	2115	2115	2115	0
487	20230616	120000	52379165	2115	2115	2115	2115	0
488	20230616	115900	52379165	2115	2115	2115	2115	0
489	20230616	115800	52379165	2115	2115	2115	2115	0
490	20230616	115700	52379165	2115	2115	2115	2115	0
491	20230616	115600	52379165	2115	2115	2115	2115	0
492	20230616	115500	52379165	2115	2115	2115	2115	0
493	20230616	115400	52379165	2115	2115	2115	2115	6
494	20230616	115300	52366475	2115	2115	2115	2115	0
495	20230616	115200	52366475	2115	2115	2115	2115	0
496	20230616	115100	52366475	2115	2115	2115	2115	0
497	20230616	115000	52366475	2115	2115	2115	2115	0
498	20230616	114900	52366475	2115	2115	2115	2115	200
499	20230616	114800	51943475	2125	2125	2125	2125	0
500	20230616	114700	51943475	2125	2125	2125	2125	0
501	20230616	114600	51943475	2125	2125	2125	2125	0
502	20230616	114500	51943475	2125	2125	2125	2125	0
503	20230616	114400	51943475	2125	2125	2125	2125	0
504	20230616	114300	51943475	2125	2125	2125	2125	0
505	20230616	114200	51943475	2125	2125	2125	2125	0
506	20230616	114100	51943475	2125	2125	2125	2125	0
507	20230616	114000	51943475	2125	2125	2125	2125	0
508	20230616	113900	51943475	2125	2125	2125	2125	0
509	20230616	113800	51943475	2125	2125	2125	2125	0
510	20230616	113700	51943475	2125	2125	2125	2125	0
511	20230616	113600	51943475	2125	2125	2125	2125	0
512	20230616	113500	51943475	2125	2125	2125	2125	0
513	20230616	113400	51943475	2125	2125	2125	2125	0
514	20230616	113300	51943475	2125	2125	2125	2125	0
515	20230616	113200	51943475	2125	2125	2125	2125	0
516	20230616	113100	51943475	2125	2125	2125	2125	0
517	20230616	113000	51943475	2125	2125	2125	2125	1
518	20230616	112900	51941350	2125	2125	2125	2125	0
519	20230616	112800	51941350	2125	2125	2125	2125	0
520	20230616	112700	51941350	2125	2125	2125	2125	0
521	20230616	112600	51941350	2125	2125	2125	2125	0
522	20230616	112500	51941350	2125	2125	2125	2125	0
523	20230616	112400	51941350	2125	2125	2125	2125	61
524	20230616	112300	51811725	2125	2125	2125	2125	48
525	20230616	112200	51709725	2125	2125	2125	2125	24
526	20230616	112100	51658725	2125	2125	2125	2125	18
527	20230616	112000	51620475	2125	2120	2125	2120	3
528	20230616	111900	51614110	2125	2125	2125	2125	0
529	20230616	111800	51614110	2125	2125	2125	2125	1
530	20230616	111700	51611985	2125	2125	2125	2125	4
531	20230616	111600	51603485	2125	2125	2125	2125	0
532	20230616	111500	51603485	2125	2125	2125	2125	0
533	20230616	111400	51603485	2125	2125	2125	2125	0
534	20230616	111300	51603485	2125	2125	2125	2125	0
535	20230616	111200	51603485	2125	2125	2125	2125	590
536	20230616	111100	50349735	2130	2130	2130	2130	0
537	20230616	111000	50349735	2130	2130	2130	2130	0
538	20230616	110900	50349735	2130	2130	2130	2130	1
539	20230616	110800	50347605	2130	2130	2130	2130	0
540	20230616	110700	50347605	2130	2130	2130	2130	0
541	20230616	110600	50347605	2130	2125	2130	2125	40
542	20230616	110500	50262455	2130	2125	2130	2125	52
543	20230616	110400	50151755	2125	2125	2125	2125	112
544	20230616	110300	49913755	2125	2125	2125	2125	812
545	20230616	110200	48188255	2125	2125	2125	2125	200
546	20230616	110100	47763255	2125	2120	2125	2120	872
547	20230616	110000	45910260	2115	2115	2115	2115	0
548	20230616	105900	45910260	2115	2115	2115	2115	0
549	20230616	105800	45910260	2115	2115	2115	2115	0
550	20230616	105700	45910260	2115	2115	2115	2115	0
551	20230616	105600	45910260	2115	2115	2115	2115	0
552	20230616	105500	45910260	2115	2115	2115	2115	0
553	20230616	105400	45910260	2115	2115	2115	2105	387
554	20230616	105300	45094680	2125	2120	2125	2120	10
555	20230616	105200	45073455	2115	2115	2115	2115	0
556	20230616	105100	45073455	2115	2115	2115	2115	200
557	20230616	105000	44650455	2120	2120	2120	2120	0
558	20230616	104900	44650455	2120	2115	2120	2115	736
559	20230616	104800	43090255	2115	2115	2115	2115	0
560	20230616	104700	43090255	2115	2115	2115	2115	0
561	20230616	104600	43090255	2115	2115	2115	2115	0
562	20230616	104500	43090255	2115	2115	2115	2115	0
563	20230616	104400	43090255	2115	2115	2115	2115	0
564	20230616	104300	43090255	2115	2115	2115	2115	1
565	20230616	104200	43088140	2120	2120	2120	2120	0
566	20230616	104100	43088140	2120	2120	2120	2120	0
567	20230616	104000	43088140	2120	2120	2120	2120	0
568	20230616	103900	43088140	2120	2120	2120	2120	15
569	20230616	103800	43056340	2120	2120	2120	2120	0
570	20230616	103700	43056340	2120	2115	2120	2115	10
571	20230616	103600	43035145	2105	2110	2110	2105	35
572	20230616	103500	42961410	2120	2120	2120	2120	0
573	20230616	103400	42961410	2120	2120	2120	2120	0
574	20230616	103300	42961410	2120	2120	2120	2120	0
575	20230616	103200	42961410	2120	2120	2120	2120	0
576	20230616	103100	42961410	2120	2120	2120	2120	0
577	20230616	103000	42961410	2120	2120	2120	2120	0
578	20230616	102900	42961410	2120	2120	2120	2120	0
579	20230616	102800	42961410	2120	2120	2120	2120	0
580	20230616	102700	42961410	2120	2110	2120	2110	50
581	20230616	102600	42855550	2105	2105	2105	2105	0
582	20230616	102500	42855550	2105	2105	2105	2105	0
583	20230616	102400	42855550	2105	2105	2105	2105	0
584	20230616	102300	42855550	2105	2105	2105	2105	0
585	20230616	102200	42855550	2105	2105	2105	2105	2
586	20230616	102100	42851340	2120	2120	2120	2120	0
587	20230616	102000	42851340	2120	2120	2120	2120	3
588	20230616	101900	42844980	2125	2125	2125	2125	0
589	20230616	101800	42844980	2125	2125	2125	2125	0
590	20230616	101700	42844980	2125	2125	2125	2125	0
591	20230616	101600	42844980	2125	2125	2125	2125	0
592	20230616	101500	42844980	2125	2125	2125	2125	1000
593	20230616	101400	40719980	2125	2125	2125	2125	33
594	20230616	101300	40649855	2125	2105	2125	2105	1561
595	20230616	101200	37333885	2110	2120	2120	2110	104
596	20230616	101100	37114425	2125	2125	2125	2125	0
597	20230616	101000	37114425	2125	2125	2125	2125	0
598	20230616	100900	37114425	2125	2125	2130	2125	1248
599	20230616	100800	34462420	2125	2125	2125	2125	15
600	20230616	100700	34430545	2130	2125	2130	2125	929
601	20230616	100600	32451925	2125	2125	2125	2125	0
602	20230616	100500	32451925	2125	2105	2125	2105	1943
603	20230616	100400	28329375	2105	2105	2105	2105	0
604	20230616	100300	28329375	2105	2105	2105	2105	0
605	20230616	100200	28329375	2105	2105	2105	2105	0
606	20230616	100100	28329375	2105	2105	2105	2105	0
607	20230616	100000	28329375	2105	2105	2105	2105	0
608	20230616	095900	28329375	2105	2105	2105	2105	9
609	20230616	095800	28310430	2085	2090	2090	2085	44
610	20230616	095700	28218675	2090	2090	2090	2090	1
611	20230616	095600	28216585	2090	2090	2090	2090	0
612	20230616	095500	28216585	2090	2090	2090	2090	3
613	20230616	095400	28210315	2090	2100	2100	2090	52
614	20230616	095300	28101265	2095	2095	2095	2095	0
615	20230616	095200	28101265	2095	2115	2115	2095	376
616	20230616	095100	27311680	2120	2120	2120	2120	0
617	20230616	095000	27311680	2120	2120	2120	2120	0
618	20230616	094900	27311680	2120	2120	2120	2120	0
619	20230616	094800	27311680	2120	2110	2120	2110	4000
620	20230616	094700	18855100	2110	2110	2110	2110	11
621	20230616	094600	18831890	2110	2110	2110	2110	0
622	20230616	094500	18831890	2110	2110	2110	2110	16
623	20230616	094400	18798130	2115	2115	2115	2115	0
624	20230616	094300	18798130	2115	2105	2115	2105	100
625	20230616	094200	18587385	2115	2090	2115	2090	2000
626	20230616	094100	14380415	2095	2095	2095	2095	0
627	20230616	094000	14380415	2095	2095	2095	2095	0
628	20230616	093900	14380415	2095	2095	2095	2095	0
629	20230616	093800	14380415	2095	2095	2095	2095	0
630	20230616	093700	14380415	2095	2095	2095	2095	0
631	20230616	093600	14380415	2095	2090	2095	2090	508
632	20230616	093500	13316160	2090	2090	2090	2090	0
633	20230616	093400	13316160	2090	2090	2090	2090	0
634	20230616	093300	13316160	2090	2090	2090	2090	0
635	20230616	093200	13316160	2090	2090	2090	2090	0
636	20230616	093100	13316160	2090	2090	2090	2090	1
637	20230616	093000	13314070	2095	2095	2095	2095	0
638	20230616	092900	13314070	2095	2095	2095	2095	0
639	20230616	092800	13314070	2095	2095	2095	2095	0
640	20230616	092700	13314070	2095	2095	2095	2095	0
641	20230616	092600	13314070	2095	2095	2095	2095	99
642	20230616	092500	13106665	2100	2100	2100	2100	0
643	20230616	092400	13106665	2100	2100	2100	2100	0
644	20230616	092300	13106665	2100	2100	2100	2100	0
645	20230616	092200	13106665	2100	2100	2100	2100	0
646	20230616	092100	13106665	2100	2100	2100	2100	0
647	20230616	092000	13106665	2100	2100	2100	2100	0
648	20230616	091900	13106665	2100	2100	2100	2100	0
649	20230616	091800	13106665	2100	2085	2100	2085	30
650	20230616	091700	13043725	2085	2085	2085	2085	0
651	20230616	091600	13043725	2085	2085	2085	2085	2
652	20230616	091500	13039555	2085	2085	2085	2085	780
653	20230616	091400	11413255	2085	2085	2085	2085	0
654	20230616	091300	11413255	2085	2085	2085	2085	8
655	20230616	091200	11396575	2085	2095	2095	2085	97
656	20230616	091100	11194290	2095	2095	2100	2095	97
657	20230616	091000	10991055	2100	2100	2100	2100	70
658	20230616	090900	10844055	2105	2105	2115	2105	593
659	20230616	090800	9590450	2105	2090	2110	2090	709
660	20230616	090700	8102090	2095	2090	2095	2085	342
661	20230616	090600	7385980	2095	2085	2095	2085	1804
662	20230616	090500	3611455	2075	2085	2085	2075	9
663	20230616	090400	3592740	2090	2090	2090	2090	4
664	20230616	090300	3584380	2070	2060	2070	2060	645
665	20230616	090200	2251070	2060	2060	2060	2060	91
666	20230616	090100	2063610	2060	2060	2060	2060	519
667	20230616	090000	994470	2060	2050	2060	2050	485