KissMeData/232140/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192900	846839135	4165	4165	4165	4165	1072
3	20230616	192800	846839135	4165	4165	4165	4165	0
4	20230616	192700	846839135	4165	4165	4165	4165	0
5	20230616	192600	846839135	4165	4165	4165	4165	0
6	20230616	192500	846839135	4165	4165	4165	4165	0
7	20230616	192400	846839135	4165	4165	4165	4165	0
8	20230616	192300	846839135	4165	4165	4165	4165	0
9	20230616	192200	846839135	4165	4165	4165	4165	0
10	20230616	192100	846839135	4165	4165	4165	4165	0
11	20230616	192000	846839135	4165	4165	4165	4165	0
12	20230616	191900	846839135	4165	4165	4165	4165	0
13	20230616	191800	846839135	4165	4165	4165	4165	0
14	20230616	191700	846839135	4165	4165	4165	4165	0
15	20230616	191600	846839135	4165	4165	4165	4165	0
16	20230616	191500	846839135	4165	4165	4165	4165	0
17	20230616	191400	846839135	4165	4165	4165	4165	0
18	20230616	191300	846839135	4165	4165	4165	4165	0
19	20230616	191200	846839135	4165	4165	4165	4165	0
20	20230616	191100	846839135	4165	4165	4165	4165	0
21	20230616	191000	846839135	4165	4165	4165	4165	0
22	20230616	190900	846839135	4165	4165	4165	4165	0
23	20230616	190800	846839135	4165	4165	4165	4165	0
24	20230616	190700	846839135	4165	4165	4165	4165	0
25	20230616	190600	846839135	4165	4165	4165	4165	0
26	20230616	190500	846839135	4165	4165	4165	4165	0
27	20230616	190400	846839135	4165	4165	4165	4165	0
28	20230616	190300	846839135	4165	4165	4165	4165	0
29	20230616	190200	846839135	4165	4165	4165	4165	0
30	20230616	190100	846839135	4165	4165	4165	4165	0
31	20230616	190000	846839135	4165	4165	4165	4165	0
32	20230616	185900	846839135	4165	4165	4165	4165	1072
33	20230616	185800	846839135	4165	4165	4165	4165	0
34	20230616	185700	846839135	4165	4165	4165	4165	0
35	20230616	185600	846839135	4165	4165	4165	4165	0
36	20230616	185500	846839135	4165	4165	4165	4165	0
37	20230616	185400	846839135	4165	4165	4165	4165	0
38	20230616	185300	846839135	4165	4165	4165	4165	0
39	20230616	185200	846839135	4165	4165	4165	4165	0
40	20230616	185100	846839135	4165	4165	4165	4165	0
41	20230616	185000	846839135	4165	4165	4165	4165	0
42	20230616	184900	846839135	4165	4165	4165	4165	0
43	20230616	184800	846839135	4165	4165	4165	4165	0
44	20230616	184700	846839135	4165	4165	4165	4165	0
45	20230616	184600	846839135	4165	4165	4165	4165	0
46	20230616	184500	846839135	4165	4165	4165	4165	0
47	20230616	184400	846839135	4165	4165	4165	4165	0
48	20230616	184300	846839135	4165	4165	4165	4165	0
49	20230616	184200	846839135	4165	4165	4165	4165	0
50	20230616	184100	846839135	4165	4165	4165	4165	0
51	20230616	184000	846839135	4165	4165	4165	4165	0
52	20230616	183900	846839135	4165	4165	4165	4165	0
53	20230616	183800	846839135	4165	4165	4165	4165	0
54	20230616	183700	846839135	4165	4165	4165	4165	0
55	20230616	183600	846839135	4165	4165	4165	4165	0
56	20230616	183500	846839135	4165	4165	4165	4165	0
57	20230616	183400	846839135	4165	4165	4165	4165	0
58	20230616	183300	846839135	4165	4165	4165	4165	0
59	20230616	183200	846839135	4165	4165	4165	4165	0
60	20230616	183100	846839135	4165	4165	4165	4165	0
61	20230616	183000	846839135	4165	4165	4165	4165	0
62	20230616	182900	846839135	4165	4165	4165	4165	1072
63	20230616	182800	846839135	4165	4165	4165	4165	0
64	20230616	182700	846839135	4165	4165	4165	4165	0
65	20230616	182600	846839135	4165	4165	4165	4165	0
66	20230616	182500	846839135	4165	4165	4165	4165	0
67	20230616	182400	846839135	4165	4165	4165	4165	0
68	20230616	182300	846839135	4165	4165	4165	4165	0
69	20230616	182200	846839135	4165	4165	4165	4165	0
70	20230616	182100	846839135	4165	4165	4165	4165	0
71	20230616	182000	846839135	4165	4165	4165	4165	0
72	20230616	181900	846839135	4165	4165	4165	4165	0
73	20230616	181800	846839135	4165	4165	4165	4165	0
74	20230616	181700	846839135	4165	4165	4165	4165	0
75	20230616	181600	846839135	4165	4165	4165	4165	0
76	20230616	181500	846839135	4165	4165	4165	4165	0
77	20230616	181400	846839135	4165	4165	4165	4165	0
78	20230616	181300	846839135	4165	4165	4165	4165	0
79	20230616	181200	846839135	4165	4165	4165	4165	0
80	20230616	181100	846839135	4165	4165	4165	4165	0
81	20230616	181000	846839135	4165	4165	4165	4165	0
82	20230616	180900	846839135	4165	4165	4165	4165	0
83	20230616	180800	846839135	4165	4165	4165	4165	0
84	20230616	180700	846839135	4165	4165	4165	4165	0
85	20230616	180600	846839135	4165	4165	4165	4165	0
86	20230616	180500	846839135	4165	4165	4165	4165	0
87	20230616	180400	846839135	4165	4165	4165	4165	0
88	20230616	180300	846839135	4165	4165	4165	4165	0
89	20230616	180200	846839135	4165	4165	4165	4165	0
90	20230616	180100	846839135	4165	4165	4165	4165	0
91	20230616	180000	846839135	4165	4165	4165	4165	0
92	20230616	175900	846839135	4165	4165	4165	4165	1072
93	20230616	175800	846839135	4165	4165	4165	4165	0
94	20230616	175700	846839135	4165	4165	4165	4165	0
95	20230616	175600	846839135	4165	4165	4165	4165	0
96	20230616	175500	846839135	4165	4165	4165	4165	0
97	20230616	175400	846839135	4165	4165	4165	4165	0
98	20230616	175300	846839135	4165	4165	4165	4165	0
99	20230616	175200	846839135	4165	4165	4165	4165	0
100	20230616	175100	846839135	4165	4165	4165	4165	0
101	20230616	175000	846839135	4165	4165	4165	4165	0
102	20230616	174900	846839135	4165	4165	4165	4165	0
103	20230616	174800	846839135	4165	4165	4165	4165	0
104	20230616	174700	846839135	4165	4165	4165	4165	0
105	20230616	174600	846839135	4165	4165	4165	4165	0
106	20230616	174500	846839135	4165	4165	4165	4165	0
107	20230616	174400	846839135	4165	4165	4165	4165	0
108	20230616	174300	846839135	4165	4165	4165	4165	0
109	20230616	174200	846839135	4165	4165	4165	4165	0
110	20230616	174100	846839135	4165	4165	4165	4165	0
111	20230616	174000	846839135	4165	4165	4165	4165	0
112	20230616	173900	846839135	4165	4165	4165	4165	0
113	20230616	173800	846839135	4165	4165	4165	4165	0
114	20230616	173700	846839135	4165	4165	4165	4165	0
115	20230616	173600	846839135	4165	4165	4165	4165	0
116	20230616	173500	846839135	4165	4165	4165	4165	0
117	20230616	173400	846839135	4165	4165	4165	4165	0
118	20230616	173300	846839135	4165	4165	4165	4165	0
119	20230616	173200	846839135	4165	4165	4165	4165	0
120	20230616	173100	846839135	4165	4165	4165	4165	0
121	20230616	173000	846839135	4165	4165	4165	4165	0
122	20230616	172900	846839135	4165	4165	4165	4165	1072
123	20230616	172800	846839135	4165	4165	4165	4165	0
124	20230616	172700	846839135	4165	4165	4165	4165	0
125	20230616	172600	846839135	4165	4165	4165	4165	0
126	20230616	172500	846839135	4165	4165	4165	4165	0
127	20230616	172400	846839135	4165	4165	4165	4165	0
128	20230616	172300	846839135	4165	4165	4165	4165	0
129	20230616	172200	846839135	4165	4165	4165	4165	0
130	20230616	172100	846839135	4165	4165	4165	4165	0
131	20230616	172000	846839135	4165	4165	4165	4165	0
132	20230616	171900	846839135	4165	4165	4165	4165	0
133	20230616	171800	846839135	4165	4165	4165	4165	0
134	20230616	171700	846839135	4165	4165	4165	4165	0
135	20230616	171600	846839135	4165	4165	4165	4165	0
136	20230616	171500	846839135	4165	4165	4165	4165	0
137	20230616	171400	846839135	4165	4165	4165	4165	0
138	20230616	171300	846839135	4165	4165	4165	4165	0
139	20230616	171200	846839135	4165	4165	4165	4165	0
140	20230616	171100	846839135	4165	4165	4165	4165	0
141	20230616	171000	846839135	4165	4165	4165	4165	0
142	20230616	170900	846839135	4165	4165	4165	4165	0
143	20230616	170800	846839135	4165	4165	4165	4165	0
144	20230616	170700	846839135	4165	4165	4165	4165	0
145	20230616	170600	846839135	4165	4165	4165	4165	0
146	20230616	170500	846839135	4165	4165	4165	4165	0
147	20230616	170400	846839135	4165	4165	4165	4165	0
148	20230616	170300	846839135	4165	4165	4165	4165	0
149	20230616	170200	846839135	4165	4165	4165	4165	0
150	20230616	170100	846839135	4165	4165	4165	4165	0
151	20230616	170000	846839135	4165	4165	4165	4165	0
152	20230616	165900	846839135	4165	4165	4165	4165	1072
153	20230616	165800	846839135	4165	4165	4165	4165	0
154	20230616	165700	846839135	4165	4165	4165	4165	0
155	20230616	165600	846839135	4165	4165	4165	4165	0
156	20230616	165500	846839135	4165	4165	4165	4165	0
157	20230616	165400	846839135	4165	4165	4165	4165	0
158	20230616	165300	846839135	4165	4165	4165	4165	0
159	20230616	165200	846839135	4165	4165	4165	4165	0
160	20230616	165100	846839135	4165	4165	4165	4165	0
161	20230616	165000	846839135	4165	4165	4165	4165	0
162	20230616	164900	846839135	4165	4165	4165	4165	0
163	20230616	164800	846839135	4165	4165	4165	4165	0
164	20230616	164700	846839135	4165	4165	4165	4165	0
165	20230616	164600	846839135	4165	4165	4165	4165	0
166	20230616	164500	846839135	4165	4165	4165	4165	0
167	20230616	164400	846839135	4165	4165	4165	4165	0
168	20230616	164300	846839135	4165	4165	4165	4165	0
169	20230616	164200	846839135	4165	4165	4165	4165	0
170	20230616	164100	846839135	4165	4165	4165	4165	0
171	20230616	164000	846839135	4165	4165	4165	4165	0
172	20230616	163900	846839135	4165	4165	4165	4165	0
173	20230616	163800	846839135	4165	4165	4165	4165	0
174	20230616	163700	846839135	4165	4165	4165	4165	0
175	20230616	163600	846839135	4165	4165	4165	4165	0
176	20230616	163500	846839135	4165	4165	4165	4165	0
177	20230616	163400	846839135	4165	4165	4165	4165	0
178	20230616	163300	846839135	4165	4165	4165	4165	0
179	20230616	163200	846839135	4165	4165	4165	4165	0
180	20230616	163100	846839135	4165	4165	4165	4165	0
181	20230616	163000	846839135	4165	4165	4165	4165	0
182	20230616	162900	846839135	4165	4165	4165	4165	1072
183	20230616	162800	846839135	4165	4165	4165	4165	0
184	20230616	162700	846839135	4165	4165	4165	4165	0
185	20230616	162600	846839135	4165	4165	4165	4165	0
186	20230616	162500	846839135	4165	4165	4165	4165	0
187	20230616	162400	846839135	4165	4165	4165	4165	0
188	20230616	162300	846839135	4165	4165	4165	4165	0
189	20230616	162200	846839135	4165	4165	4165	4165	0
190	20230616	162100	846839135	4165	4165	4165	4165	0
191	20230616	162000	846839135	4165	4165	4165	4165	0
192	20230616	161900	846839135	4165	4165	4165	4165	0
193	20230616	161800	846839135	4165	4165	4165	4165	0
194	20230616	161700	846839135	4165	4165	4165	4165	0
195	20230616	161600	846839135	4165	4165	4165	4165	0
196	20230616	161500	846839135	4165	4165	4165	4165	0
197	20230616	161400	846839135	4165	4165	4165	4165	0
198	20230616	161300	846839135	4165	4165	4165	4165	0
199	20230616	161200	846839135	4165	4165	4165	4165	0
200	20230616	161100	846839135	4165	4165	4165	4165	0
201	20230616	161000	846839135	4165	4165	4165	4165	0
202	20230616	160900	846839135	4165	4165	4165	4165	0
203	20230616	160800	846839135	4165	4165	4165	4165	0
204	20230616	160700	846839135	4165	4165	4165	4165	0
205	20230616	160600	846839135	4165	4165	4165	4165	0
206	20230616	160500	846839135	4165	4165	4165	4165	0
207	20230616	160400	846839135	4165	4165	4165	4165	0
208	20230616	160300	846839135	4165	4165	4165	4165	0
209	20230616	160200	846839135	4165	4165	4165	4165	0
210	20230616	160100	846839135	4165	4165	4165	4165	0
211	20230616	160000	846839135	4165	4165	4165	4165	0
212	20230616	155900	846839135	4165	4165	4165	4165	1072
213	20230616	155800	846839135	4165	4165	4165	4165	0
214	20230616	155700	846839135	4165	4165	4165	4165	0
215	20230616	155600	846839135	4165	4165	4165	4165	0
216	20230616	155500	846839135	4165	4165	4165	4165	0
217	20230616	155400	846839135	4165	4165	4165	4165	0
218	20230616	155300	846839135	4165	4165	4165	4165	0
219	20230616	155200	846839135	4165	4165	4165	4165	0
220	20230616	155100	846839135	4165	4165	4165	4165	0
221	20230616	155000	846839135	4165	4165	4165	4165	0
222	20230616	154900	846839135	4165	4165	4165	4165	0
223	20230616	154800	846839135	4165	4165	4165	4165	0
224	20230616	154700	846839135	4165	4165	4165	4165	0
225	20230616	154600	846839135	4165	4165	4165	4165	0
226	20230616	154500	846839135	4165	4165	4165	4165	0
227	20230616	154400	846839135	4165	4165	4165	4165	0
228	20230616	154300	846839135	4165	4165	4165	4165	0
229	20230616	154200	846839135	4165	4165	4165	4165	0
230	20230616	154100	846839135	4165	4165	4165	4165	0
231	20230616	154000	846839135	4165	4165	4165	4165	0
232	20230616	153900	846839135	4165	4165	4165	4165	0
233	20230616	153800	846839135	4165	4165	4165	4165	0
234	20230616	153700	846839135	4165	4165	4165	4165	0
235	20230616	153600	846839135	4165	4165	4165	4165	0
236	20230616	153500	846839135	4165	4165	4165	4165	0
237	20230616	153400	846839135	4165	4165	4165	4165	0
238	20230616	153300	846839135	4165	4165	4165	4165	0
239	20230616	153200	846839135	4165	4165	4165	4165	0
240	20230616	153100	846839135	4165	4165	4165	4165	0
241	20230616	153000	846839135	4165	4165	4165	4165	1072
242	20230616	152900	842374255	4165	4165	4165	4165	0
243	20230616	152800	842374255	4165	4165	4165	4165	0
244	20230616	152700	842374255	4165	4165	4165	4165	0
245	20230616	152600	842374255	4165	4165	4165	4165	0
246	20230616	152500	842374255	4165	4165	4165	4165	0
247	20230616	152400	842374255	4165	4165	4165	4165	0
248	20230616	152300	842374255	4165	4165	4165	4165	0
249	20230616	152200	842374255	4165	4165	4165	4165	0
250	20230616	152100	842374255	4165	4165	4165	4165	0
251	20230616	152000	842374255	4165	4165	4165	4165	0
252	20230616	151900	842374255	4165	4160	4165	4150	119
253	20230616	151800	841880090	4160	4165	4165	4160	349
254	20230616	151700	840426840	4165	4150	4165	4150	412
255	20230616	151600	838716910	4150	4165	4165	4150	431
256	20230616	151500	836924835	4160	4160	4160	4160	620
257	20230616	151400	834345635	4160	4160	4160	4160	0
258	20230616	151300	834345635	4160	4150	4160	4150	28
259	20230616	151200	834229165	4160	4160	4160	4160	41
260	20230616	151100	834058605	4160	4160	4160	4160	34
261	20230616	151000	833917165	4145	4160	4160	4145	2037
262	20230616	150900	825473245	4160	4160	4160	4160	465
263	20230616	150800	823538845	4160	4160	4160	4160	35
264	20230616	150700	823393245	4145	4160	4160	4145	1370
265	20230616	150600	817706455	4160	4160	4160	4160	20
266	20230616	150500	817623255	4160	4160	4160	4160	20
267	20230616	150400	817540055	4160	4160	4160	4160	0
268	20230616	150300	817540055	4160	4160	4160	4160	0
269	20230616	150200	817540055	4160	4160	4160	4160	10
270	20230616	150100	817498455	4160	4160	4160	4160	201
271	20230616	150000	816662295	4160	4160	4160	4160	4
272	20230616	145900	816645655	4160	4160	4160	4160	0
273	20230616	145800	816645655	4160	4160	4160	4160	1
274	20230616	145700	816641495	4160	4160	4160	4160	67
275	20230616	145600	816362775	4165	4165	4165	4165	0
276	20230616	145500	816362775	4165	4165	4165	4165	0
277	20230616	145400	816362775	4165	4165	4165	4165	2
278	20230616	145300	816354445	4165	4165	4165	4165	0
279	20230616	145200	816354445	4165	4165	4165	4165	20
280	20230616	145100	816271145	4160	4160	4160	4160	1
281	20230616	145000	816266985	4160	4160	4160	4160	0
282	20230616	144900	816266985	4160	4160	4160	4160	113
283	20230616	144800	815796905	4165	4165	4165	4165	0
284	20230616	144700	815796905	4165	4165	4165	4165	0
285	20230616	144600	815796905	4165	4165	4165	4165	1
286	20230616	144500	815792740	4165	4165	4165	4165	100
287	20230616	144400	815376240	4165	4165	4165	4165	0
288	20230616	144300	815376240	4165	4165	4165	4165	0
289	20230616	144200	815376240	4165	4165	4165	4165	0
290	20230616	144100	815376240	4165	4165	4165	4165	0
291	20230616	144000	815376240	4165	4165	4165	4165	8
292	20230616	143900	815342920	4150	4160	4160	4150	681
293	20230616	143800	812514720	4160	4160	4160	4160	0
294	20230616	143700	812514720	4160	4160	4160	4160	184
295	20230616	143600	811749280	4160	4160	4160	4160	135
296	20230616	143500	811187680	4160	4160	4160	4160	0
297	20230616	143400	811187680	4160	4160	4160	4160	416
298	20230616	143300	809457120	4165	4165	4165	4165	1
299	20230616	143200	809452955	4160	4160	4160	4160	0
300	20230616	143100	809452955	4160	4160	4160	4160	0
301	20230616	143000	809452955	4160	4160	4160	4160	0
302	20230616	142900	809452955	4160	4160	4160	4160	37
303	20230616	142800	809299035	4160	4165	4165	4160	712
304	20230616	142700	806336615	4165	4165	4165	4165	104
305	20230616	142600	805903455	4170	4170	4170	4170	0
306	20230616	142500	805903455	4170	4170	4170	4170	0
307	20230616	142400	805903455	4170	4170	4170	4170	0
308	20230616	142300	805903455	4170	4170	4170	4170	0
309	20230616	142200	805903455	4170	4170	4170	4170	4
310	20230616	142100	805886775	4165	4165	4165	4165	12
311	20230616	142000	805836795	4170	4170	4170	4170	70
312	20230616	141900	805544895	4170	4170	4170	4170	0
313	20230616	141800	805544895	4170	4160	4170	4160	101
314	20230616	141700	805124725	4165	4165	4165	4165	250
315	20230616	141600	804083475	4165	4165	4170	4165	1886
316	20230616	141500	796228240	4165	4165	4165	4165	30
317	20230616	141400	796103290	4175	4175	4175	4175	120
318	20230616	141300	795602290	4165	4165	4165	4165	0
319	20230616	141200	795602290	4165	4165	4165	4165	0
320	20230616	141100	795602290	4165	4165	4165	4165	0
321	20230616	141000	795602290	4165	4165	4165	4165	0
322	20230616	140900	795602290	4165	4165	4165	4165	1062
323	20230616	140800	791179060	4175	4175	4175	4175	0
324	20230616	140700	791179060	4175	4175	4175	4175	0
325	20230616	140600	791179060	4175	4175	4175	4175	11
326	20230616	140500	791133135	4175	4175	4175	4175	0
327	20230616	140400	791133135	4175	4175	4175	4175	1
328	20230616	140300	791128960	4175	4175	4175	4175	84
329	20230616	140200	790778260	4175	4175	4175	4175	417
330	20230616	140100	789037285	4175	4170	4175	4170	1151
331	20230616	140000	784234875	4170	4170	4170	4170	1
332	20230616	135900	784230705	4160	4160	4160	4160	0
333	20230616	135800	784230705	4160	4160	4160	4160	0
334	20230616	135700	784230705	4160	4160	4160	4160	0
335	20230616	135600	784230705	4160	4160	4160	4160	3
336	20230616	135500	784218225	4160	4160	4160	4160	54
337	20230616	135400	783993585	4160	4160	4160	4160	0
338	20230616	135300	783993585	4160	4160	4160	4160	0
339	20230616	135200	783993585	4160	4160	4160	4160	0
340	20230616	135100	783993585	4160	4170	4170	4160	2529
341	20230616	135000	773451070	4175	4175	4175	4175	1
342	20230616	134900	773446895	4175	4175	4175	4175	0
343	20230616	134800	773446895	4175	4175	4175	4175	462
344	20230616	134700	771518045	4185	4185	4185	4185	0
345	20230616	134600	771518045	4185	4185	4185	4185	0
346	20230616	134500	771518045	4185	4175	4185	4175	30
347	20230616	134400	771392695	4185	4185	4185	4185	0
348	20230616	134300	771392695	4185	4185	4185	4185	0
349	20230616	134200	771392695	4185	4185	4185	4185	1
350	20230616	134100	771388510	4175	4175	4175	4175	0
351	20230616	134000	771388510	4175	4175	4175	4175	0
352	20230616	133900	771388510	4175	4175	4175	4175	150
353	20230616	133800	770762260	4175	4175	4175	4175	0
354	20230616	133700	770762260	4175	4180	4180	4175	1556
355	20230616	133600	764263710	4190	4190	4190	4190	0
356	20230616	133500	764263710	4190	4190	4190	4190	0
357	20230616	133400	764263710	4190	4180	4190	4175	307
358	20230616	133300	762981150	4190	4190	4190	4190	0
359	20230616	133200	762981150	4190	4190	4190	4190	1
360	20230616	133100	762976960	4180	4185	4190	4180	26
361	20230616	133000	762868265	4180	4185	4185	4180	838
362	20230616	132900	759363690	4190	4190	4190	4190	0
363	20230616	132800	759363690	4190	4190	4190	4190	101
364	20230616	132700	758940500	4180	4180	4180	4180	148
365	20230616	132600	758321860	4185	4180	4185	4180	21
366	20230616	132500	758234075	4185	4185	4190	4185	1017
367	20230616	132400	753977910	4190	4195	4195	4185	334
368	20230616	132300	752577605	4195	4185	4195	4185	17
369	20230616	132200	752506380	4195	4190	4200	4190	2546
370	20230616	132100	741826400	4190	4190	4190	4190	250
371	20230616	132000	740778900	4190	4180	4190	4180	3
372	20230616	131900	740766345	4180	4185	4185	4180	51
373	20230616	131800	740552915	4190	4190	4190	4190	0
374	20230616	131700	740552915	4190	4190	4190	4190	1
375	20230616	131600	740548725	4185	4180	4185	4180	2012
376	20230616	131500	732138505	4180	4180	4180	4180	800
377	20230616	131400	728794505	4180	4170	4180	4170	12
378	20230616	131300	728744455	4180	4180	4180	4180	0
379	20230616	131200	728744455	4180	4180	4180	4180	1
380	20230616	131100	728740275	4165	4175	4175	4165	700
381	20230616	131000	725823250	4180	4180	4180	4180	5
382	20230616	130900	725802350	4180	4180	4180	4180	0
383	20230616	130800	725802350	4180	4180	4180	4180	0
384	20230616	130700	725802350	4180	4180	4180	4180	0
385	20230616	130600	725802350	4180	4180	4180	4180	5
386	20230616	130500	725781450	4180	4180	4180	4180	0
387	20230616	130400	725781450	4180	4180	4180	4180	0
388	20230616	130300	725781450	4180	4180	4190	4180	400
389	20230616	130200	724108450	4180	4170	4180	4170	261
390	20230616	130100	723019580	4180	4185	4185	4170	499
391	20230616	130000	720935110	4185	4185	4185	4185	333
392	20230616	125900	719541505	4190	4190	4190	4190	116
393	20230616	125800	719055465	4190	4195	4195	4190	17
394	20230616	125700	718984200	4200	4195	4200	4195	20
395	20230616	125600	718900250	4195	4195	4200	4195	1243
396	20230616	125500	713682025	4190	4195	4195	4190	117
397	20230616	125400	713191790	4190	4190	4190	4190	46
398	20230616	125300	712999050	4190	4190	4190	4190	301
399	20230616	125200	711737860	4190	4185	4190	4180	33
400	20230616	125100	711599755	4185	4190	4190	4185	449
401	20230616	125000	709719625	4190	4190	4195	4185	1564
402	20230616	124900	703164875	4190	4175	4190	4175	8562
403	20230616	124800	667387200	4170	4165	4170	4165	1630
404	20230616	124700	660596940	4165	4165	4165	4165	10
405	20230616	124600	660555290	4165	4165	4165	4165	0
406	20230616	124500	660555290	4165	4165	4165	4165	0
407	20230616	124400	660555290	4165	4165	4165	4165	0
408	20230616	124300	660555290	4165	4160	4165	4160	31
409	20230616	124200	660426325	4160	4160	4160	4160	700
410	20230616	124100	657514325	4160	4160	4160	4160	2257
411	20230616	124000	648125205	4155	4155	4155	4155	100
412	20230616	123900	647709705	4160	4160	4160	4160	0
413	20230616	123800	647709705	4160	4160	4160	4160	0
414	20230616	123700	647709705	4160	4160	4160	4160	0
415	20230616	123600	647709705	4160	4160	4160	4160	245
416	20230616	123500	646690505	4160	4160	4160	4160	24
417	20230616	123400	646590665	4160	4160	4160	4160	750
418	20230616	123300	643470665	4160	4160	4160	4160	0
419	20230616	123200	643470665	4160	4160	4160	4160	0
420	20230616	123100	643470665	4160	4160	4160	4160	8
421	20230616	123000	643437385	4160	4160	4160	4160	20
422	20230616	122900	643354185	4160	4160	4160	4160	100
423	20230616	122800	642938185	4160	4155	4160	4155	622
424	20230616	122700	640353770	4155	4150	4155	4150	4436
425	20230616	122600	621944345	4150	4150	4150	4150	200
426	20230616	122500	621114345	4150	4150	4150	4150	200
427	20230616	122400	620284345	4150	4150	4150	4150	1000
428	20230616	122300	616134345	4145	4145	4145	4145	16
429	20230616	122200	616068025	4145	4145	4145	4145	20
430	20230616	122100	615985125	4145	4155	4155	4145	298
431	20230616	122000	614749415	4155	4155	4155	4155	0
432	20230616	121900	614749415	4155	4155	4155	4155	0
433	20230616	121800	614749415	4155	4145	4155	4145	15
434	20230616	121700	614687165	4145	4155	4155	4145	151
435	20230616	121600	614061230	4150	4150	4150	4150	0
436	20230616	121500	614061230	4150	4155	4155	4150	12
437	20230616	121400	614011425	4150	4145	4150	4145	12
438	20230616	121300	613961675	4140	4155	4155	4140	290
439	20230616	121200	612760925	4155	4155	4155	4155	0
440	20230616	121100	612760925	4155	4155	4155	4155	0
441	20230616	121000	612760925	4155	4155	4155	4155	0
442	20230616	120900	612760925	4155	4155	4155	4155	0
443	20230616	120800	612760925	4155	4155	4155	4155	3
444	20230616	120700	612748460	4155	4155	4155	4155	0
445	20230616	120600	612748460	4155	4145	4155	4135	671
446	20230616	120500	609973595	4150	4150	4150	4150	0
447	20230616	120400	609973595	4150	4150	4150	4150	0
448	20230616	120300	609973595	4150	4150	4150	4150	0
449	20230616	120200	609973595	4150	4150	4150	4150	2
450	20230616	120100	609965295	4155	4155	4155	4155	0
451	20230616	120000	609965295	4155	4140	4155	4140	1003
452	20230616	115900	605812830	4155	4155	4155	4155	2
453	20230616	115800	605804520	4150	4140	4150	4140	825
454	20230616	115700	602388960	4135	4145	4145	4135	3045
455	20230616	115600	589785730	4150	4135	4150	4130	7884
456	20230616	115500	557070390	4135	4140	4140	4135	3659
457	20230616	115400	541938430	4145	4150	4150	4145	1672
458	20230616	115300	535005620	4150	4150	4150	4150	1027
459	20230616	115200	530743570	4150	4150	4150	4150	250
460	20230616	115100	529706070	4160	4160	4160	4160	46
461	20230616	115000	529514710	4160	4160	4160	4160	0
462	20230616	114900	529514710	4160	4160	4160	4160	0
463	20230616	114800	529514710	4160	4160	4160	4160	1
464	20230616	114700	529510550	4150	4150	4150	4150	10
465	20230616	114600	529469050	4150	4150	4150	4150	4
466	20230616	114500	529452450	4155	4155	4155	4155	0
467	20230616	114400	529452450	4155	4155	4155	4155	54
468	20230616	114300	529228080	4150	4155	4155	4150	160
469	20230616	114200	528563930	4155	4155	4155	4155	0
470	20230616	114100	528563930	4155	4155	4155	4155	0
471	20230616	114000	528563930	4155	4155	4155	4155	0
472	20230616	113900	528563930	4155	4155	4155	4155	0
473	20230616	113800	528563930	4155	4155	4155	4155	1340
474	20230616	113700	522996230	4155	4155	4155	4155	0
475	20230616	113600	522996230	4155	4155	4155	4155	50
476	20230616	113500	522788480	4155	4155	4155	4155	300
477	20230616	113400	521541980	4155	4155	4155	4155	200
478	20230616	113300	520710980	4155	4155	4155	4155	0
479	20230616	113200	520710980	4155	4160	4160	4155	23
480	20230616	113100	520615315	4155	4155	4155	4155	0
481	20230616	113000	520615315	4155	4155	4155	4155	0
482	20230616	112900	520615315	4155	4155	4155	4155	70
483	20230616	112800	520324465	4155	4155	4155	4155	531
484	20230616	112700	518118160	4155	4155	4155	4155	0
485	20230616	112600	518118160	4155	4150	4155	4150	6
486	20230616	112500	518093245	4155	4155	4155	4155	126
487	20230616	112400	517569715	4160	4160	4160	4160	0
488	20230616	112300	517569715	4160	4160	4160	4160	0
489	20230616	112200	517569715	4160	4160	4160	4160	2
490	20230616	112100	517561395	4160	4160	4160	4160	20
491	20230616	112000	517478195	4160	4160	4160	4160	1
492	20230616	111900	517474035	4155	4155	4155	4155	21
493	20230616	111800	517386780	4160	4160	4160	4160	0
494	20230616	111700	517386780	4160	4160	4160	4160	0
495	20230616	111600	517386780	4160	4160	4160	4160	0
496	20230616	111500	517386780	4160	4160	4160	4160	1
497	20230616	111400	517382620	4150	4160	4160	4150	1522
498	20230616	111300	511059295	4165	4165	4165	4165	13
499	20230616	111200	511005150	4165	4165	4165	4165	332
500	20230616	111100	509622370	4165	4165	4165	4165	500
501	20230616	111000	507539870	4165	4165	4165	4165	900
502	20230616	110900	503791370	4165	4165	4165	4165	1
503	20230616	110800	503787205	4160	4160	4160	4160	152
504	20230616	110700	503154885	4160	4155	4160	4155	1052
505	20230616	110600	498780065	4150	4155	4155	4150	274
506	20230616	110500	497641600	4155	4155	4155	4155	217
507	20230616	110400	496739965	4155	4155	4155	4155	51
508	20230616	110300	496528060	4150	4155	4155	4150	186
509	20230616	110200	495756105	4155	4155	4155	4155	1
510	20230616	110100	495751950	4145	4145	4145	4145	0
511	20230616	110000	495751950	4145	4145	4145	4145	200
512	20230616	105900	494922950	4155	4155	4155	4155	1
513	20230616	105800	494918795	4150	4150	4150	4150	0
514	20230616	105700	494918795	4150	4150	4150	4150	100
515	20230616	105600	494503795	4155	4155	4155	4155	40
516	20230616	105500	494337595	4155	4155	4155	4155	1
517	20230616	105400	494333440	4150	4150	4150	4150	11
518	20230616	105300	494287790	4150	4150	4150	4150	0
519	20230616	105200	494287790	4150	4155	4155	4150	157
520	20230616	105100	493635940	4155	4155	4155	4155	3
521	20230616	105000	493623475	4155	4155	4155	4155	43
522	20230616	104900	493444810	4155	4155	4155	4155	0
523	20230616	104800	493444810	4155	4155	4155	4155	0
524	20230616	104700	493444810	4155	4155	4155	4155	1
525	20230616	104600	493440655	4145	4145	4145	4140	1141
526	20230616	104500	488712710	4155	4155	4155	4155	0
527	20230616	104400	488712710	4155	4155	4155	4155	0
528	20230616	104300	488712710	4155	4155	4155	4155	10
529	20230616	104200	488671160	4155	4155	4155	4155	0
530	20230616	104100	488671160	4155	4155	4160	4135	12203
531	20230616	104000	438091325	4155	4155	4155	4155	0
532	20230616	103900	438091325	4155	4160	4160	4155	29
533	20230616	103800	437970825	4150	4150	4150	4150	0
534	20230616	103700	437970825	4150	4150	4150	4150	0
535	20230616	103600	437970825	4150	4155	4155	4150	789
536	20230616	103500	434692780	4165	4160	4165	4160	10
537	20230616	103400	434651165	4155	4155	4155	4155	1
538	20230616	103300	434647010	4155	4155	4155	4155	2
539	20230616	103200	434638700	4165	4165	4165	4165	0
540	20230616	103100	434638700	4165	4165	4165	4165	50
541	20230616	103000	434430450	4165	4165	4165	4165	1
542	20230616	102900	434426285	4155	4165	4165	4155	51
543	20230616	102800	434214280	4160	4160	4160	4160	251
544	20230616	102700	433170120	4165	4165	4165	4165	4
545	20230616	102600	433153460	4165	4165	4165	4165	17
546	20230616	102500	433082655	4165	4165	4165	4165	100
547	20230616	102400	432666155	4165	4165	4165	4165	0
548	20230616	102300	432666155	4165	4165	4165	4165	0
549	20230616	102200	432666155	4165	4165	4165	4165	41
550	20230616	102100	432495390	4170	4170	4170	4170	14
551	20230616	102000	432437010	4170	4170	4170	4170	20
552	20230616	101900	432353610	4175	4175	4175	4175	0
553	20230616	101800	432353610	4175	4175	4175	4175	0
554	20230616	101700	432353610	4175	4175	4175	4175	0
555	20230616	101600	432353610	4175	4170	4175	4160	246
556	20230616	101500	431330205	4170	4170	4170	4170	10
557	20230616	101400	431288505	4170	4170	4170	4170	0
558	20230616	101300	431288505	4170	4170	4170	4170	1
559	20230616	101200	431284335	4150	4150	4150	4150	0
560	20230616	101100	431284335	4150	4150	4150	4150	0
561	20230616	101000	431284335	4150	4160	4160	4150	448
562	20230616	100900	429424375	4165	4170	4175	4165	1488
563	20230616	100800	423219540	4170	4170	4170	4170	239
564	20230616	100700	422222910	4175	4180	4180	4175	635
565	20230616	100600	419571740	4180	4180	4180	4180	66
566	20230616	100500	419295860	4180	4180	4180	4180	0
567	20230616	100400	419295860	4180	4180	4180	4180	30
568	20230616	100300	419170460	4180	4180	4180	4180	0
569	20230616	100200	419170460	4180	4175	4185	4175	2091
570	20230616	100100	410425565	4175	4170	4175	4170	463
571	20230616	100000	408494385	4170	4170	4170	4170	13
572	20230616	095900	408440175	4170	4170	4170	4170	2
573	20230616	095800	408431835	4165	4165	4165	4165	3
574	20230616	095700	408419340	4165	4160	4165	4160	638
575	20230616	095600	405762080	4160	4150	4160	4145	937
576	20230616	095500	401875655	4150	4150	4150	4150	0
577	20230616	095400	401875655	4150	4155	4155	4150	1590
578	20230616	095300	395276340	4160	4160	4160	4160	17
579	20230616	095200	395205620	4165	4165	4165	4165	73
580	20230616	095100	394901575	4165	4160	4165	4160	1108
581	20230616	095000	390292145	4160	4160	4160	4160	100
582	20230616	094900	389876145	4160	4160	4160	4160	21
583	20230616	094800	389788785	4140	4155	4155	4140	6027
584	20230616	094700	364835400	4160	4160	4160	4160	825
585	20230616	094600	361403400	4160	4170	4170	4160	1002
586	20230616	094500	357235070	4170	4160	4170	4160	23
587	20230616	094400	357139380	4150	4150	4150	4150	70
588	20230616	094300	356848880	4150	4150	4150	4150	85
589	20230616	094200	356496130	4150	4160	4160	4150	11580
590	20230616	094100	308412815	4160	4160	4160	4160	420
591	20230616	094000	306665615	4160	4160	4160	4160	1248
592	20230616	093900	301473935	4160	4170	4170	4160	1890
593	20230616	093800	293611495	4160	4175	4175	4160	3598
594	20230616	093700	278632700	4180	4185	4185	4180	218
595	20230616	093600	277720945	4185	4180	4185	4180	8
596	20230616	093500	277687490	4170	4175	4180	4170	42
597	20230616	093400	277512150	4180	4180	4180	4180	17
598	20230616	093300	277441090	4180	4180	4180	4180	17
599	20230616	093200	277370030	4180	4180	4180	4180	3
600	20230616	093100	277357490	4175	4170	4180	4165	337
601	20230616	093000	275950280	4170	4170	4170	4165	32
602	20230616	092900	275816845	4170	4170	4170	4170	595
603	20230616	092800	273335695	4170	4170	4170	4165	670
604	20230616	092700	270543810	4170	4175	4175	4170	461
605	20230616	092600	268621300	4175	4175	4175	4175	73
606	20230616	092500	268316525	4170	4180	4180	4170	53
607	20230616	092400	268095485	4170	4170	4170	4170	421
608	20230616	092300	266339915	4185	4180	4185	4180	110
609	20230616	092200	265880100	4185	4185	4185	4185	123
610	20230616	092100	265365345	4185	4170	4185	4170	72
611	20230616	092000	265065075	4170	4165	4170	4165	1265
612	20230616	091900	259795850	4165	4165	4165	4160	227
613	20230616	091800	258850420	4165	4165	4165	4165	613
614	20230616	091700	256297275	4165	4165	4165	4165	112
615	20230616	091600	255830795	4165	4175	4175	4165	5713
616	20230616	091500	232012355	4175	4180	4180	4175	180
617	20230616	091400	231259970	4200	4185	4200	4180	1619
618	20230616	091300	224492330	4180	4185	4185	4180	1045
619	20230616	091200	220122395	4185	4205	4205	4185	1883
620	20230616	091100	212237045	4200	4195	4200	4190	3023
621	20230616	091000	199565385	4200	4210	4210	4195	5719
622	20230616	090900	175537625	4215	4220	4220	4215	6037
623	20230616	090800	150083910	4220	4225	4225	4220	4872
624	20230616	090700	129521960	4225	4220	4225	4220	1904
625	20230616	090600	121486950	4220	4215	4220	4215	2156
626	20230616	090500	112392275	4215	4205	4215	4200	1583
627	20230616	090400	105729360	4205	4205	4210	4200	1421
628	20230616	090300	99753990	4205	4190	4205	4190	2231
629	20230616	090200	90382620	4190	4195	4205	4185	5522
630	20230616	090100	67197320	4190	4200	4220	4190	3238
631	20230616	090000	53611310	4200	4225	4230	4200	12702