KissMeData/016610/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195500	263428915	4150	4150	4150	4150	1634
3	20230615	195400	263428915	4150	4150	4150	4150	0
4	20230615	195300	263428915	4150	4150	4150	4150	0
5	20230615	195200	263428915	4150	4150	4150	4150	0
6	20230615	195100	263428915	4150	4150	4150	4150	0
7	20230615	195000	263428915	4150	4150	4150	4150	0
8	20230615	194900	263428915	4150	4150	4150	4150	0
9	20230615	194800	263428915	4150	4150	4150	4150	0
10	20230615	194700	263428915	4150	4150	4150	4150	0
11	20230615	194600	263428915	4150	4150	4150	4150	0
12	20230615	194500	263428915	4150	4150	4150	4150	0
13	20230615	194400	263428915	4150	4150	4150	4150	0
14	20230615	194300	263428915	4150	4150	4150	4150	0
15	20230615	194200	263428915	4150	4150	4150	4150	0
16	20230615	194100	263428915	4150	4150	4150	4150	0
17	20230615	194000	263428915	4150	4150	4150	4150	0
18	20230615	193900	263428915	4150	4150	4150	4150	0
19	20230615	193800	263428915	4150	4150	4150	4150	0
20	20230615	193700	263428915	4150	4150	4150	4150	0
21	20230615	193600	263428915	4150	4150	4150	4150	0
22	20230615	193500	263428915	4150	4150	4150	4150	0
23	20230615	193400	263428915	4150	4150	4150	4150	0
24	20230615	193300	263428915	4150	4150	4150	4150	0
25	20230615	193200	263428915	4150	4150	4150	4150	0
26	20230615	193100	263428915	4150	4150	4150	4150	0
27	20230615	193000	263428915	4150	4150	4150	4150	0
28	20230615	192900	263428915	4150	4150	4150	4150	0
29	20230615	192800	263428915	4150	4150	4150	4150	0
30	20230615	192700	263428915	4150	4150	4150	4150	0
31	20230615	192600	263428915	4150	4150	4150	4150	0
32	20230615	192500	263428915	4150	4150	4150	4150	1634
33	20230615	192400	263428915	4150	4150	4150	4150	0
34	20230615	192300	263428915	4150	4150	4150	4150	0
35	20230615	192200	263428915	4150	4150	4150	4150	0
36	20230615	192100	263428915	4150	4150	4150	4150	0
37	20230615	192000	263428915	4150	4150	4150	4150	0
38	20230615	191900	263428915	4150	4150	4150	4150	0
39	20230615	191800	263428915	4150	4150	4150	4150	0
40	20230615	191700	263428915	4150	4150	4150	4150	0
41	20230615	191600	263428915	4150	4150	4150	4150	0
42	20230615	191500	263428915	4150	4150	4150	4150	0
43	20230615	191400	263428915	4150	4150	4150	4150	0
44	20230615	191300	263428915	4150	4150	4150	4150	0
45	20230615	191200	263428915	4150	4150	4150	4150	0
46	20230615	191100	263428915	4150	4150	4150	4150	0
47	20230615	191000	263428915	4150	4150	4150	4150	0
48	20230615	190900	263428915	4150	4150	4150	4150	0
49	20230615	190800	263428915	4150	4150	4150	4150	0
50	20230615	190700	263428915	4150	4150	4150	4150	0
51	20230615	190600	263428915	4150	4150	4150	4150	0
52	20230615	190500	263428915	4150	4150	4150	4150	0
53	20230615	190400	263428915	4150	4150	4150	4150	0
54	20230615	190300	263428915	4150	4150	4150	4150	0
55	20230615	190200	263428915	4150	4150	4150	4150	0
56	20230615	190100	263428915	4150	4150	4150	4150	0
57	20230615	190000	263428915	4150	4150	4150	4150	0
58	20230615	185900	263428915	4150	4150	4150	4150	0
59	20230615	185800	263428915	4150	4150	4150	4150	0
60	20230615	185700	263428915	4150	4150	4150	4150	0
61	20230615	185600	263428915	4150	4150	4150	4150	0
62	20230615	185500	263428915	4150	4150	4150	4150	1634
63	20230615	185400	263428915	4150	4150	4150	4150	0
64	20230615	185300	263428915	4150	4150	4150	4150	0
65	20230615	185200	263428915	4150	4150	4150	4150	0
66	20230615	185100	263428915	4150	4150	4150	4150	0
67	20230615	185000	263428915	4150	4150	4150	4150	0
68	20230615	184900	263428915	4150	4150	4150	4150	0
69	20230615	184800	263428915	4150	4150	4150	4150	0
70	20230615	184700	263428915	4150	4150	4150	4150	0
71	20230615	184600	263428915	4150	4150	4150	4150	0
72	20230615	184500	263428915	4150	4150	4150	4150	0
73	20230615	184400	263428915	4150	4150	4150	4150	0
74	20230615	184300	263428915	4150	4150	4150	4150	0
75	20230615	184200	263428915	4150	4150	4150	4150	0
76	20230615	184100	263428915	4150	4150	4150	4150	0
77	20230615	184000	263428915	4150	4150	4150	4150	0
78	20230615	183900	263428915	4150	4150	4150	4150	0
79	20230615	183800	263428915	4150	4150	4150	4150	0
80	20230615	183700	263428915	4150	4150	4150	4150	0
81	20230615	183600	263428915	4150	4150	4150	4150	0
82	20230615	183500	263428915	4150	4150	4150	4150	0
83	20230615	183400	263428915	4150	4150	4150	4150	0
84	20230615	183300	263428915	4150	4150	4150	4150	0
85	20230615	183200	263428915	4150	4150	4150	4150	0
86	20230615	183100	263428915	4150	4150	4150	4150	0
87	20230615	183000	263428915	4150	4150	4150	4150	0
88	20230615	182900	263428915	4150	4150	4150	4150	0
89	20230615	182800	263428915	4150	4150	4150	4150	0
90	20230615	182700	263428915	4150	4150	4150	4150	0
91	20230615	182600	263428915	4150	4150	4150	4150	0
92	20230615	182500	263428915	4150	4150	4150	4150	1634
93	20230615	182400	263428915	4150	4150	4150	4150	0
94	20230615	182300	263428915	4150	4150	4150	4150	0
95	20230615	182200	263428915	4150	4150	4150	4150	0
96	20230615	182100	263428915	4150	4150	4150	4150	0
97	20230615	182000	263428915	4150	4150	4150	4150	0
98	20230615	181900	263428915	4150	4150	4150	4150	0
99	20230615	181800	263428915	4150	4150	4150	4150	0
100	20230615	181700	263428915	4150	4150	4150	4150	0
101	20230615	181600	263428915	4150	4150	4150	4150	0
102	20230615	181500	263428915	4150	4150	4150	4150	0
103	20230615	181400	263428915	4150	4150	4150	4150	0
104	20230615	181300	263428915	4150	4150	4150	4150	0
105	20230615	181200	263428915	4150	4150	4150	4150	0
106	20230615	181100	263428915	4150	4150	4150	4150	0
107	20230615	181000	263428915	4150	4150	4150	4150	0
108	20230615	180900	263428915	4150	4150	4150	4150	0
109	20230615	180800	263428915	4150	4150	4150	4150	0
110	20230615	180700	263428915	4150	4150	4150	4150	0
111	20230615	180600	263428915	4150	4150	4150	4150	0
112	20230615	180500	263428915	4150	4150	4150	4150	0
113	20230615	180400	263428915	4150	4150	4150	4150	0
114	20230615	180300	263428915	4150	4150	4150	4150	0
115	20230615	180200	263428915	4150	4150	4150	4150	0
116	20230615	180100	263428915	4150	4150	4150	4150	0
117	20230615	180000	263428915	4150	4150	4150	4150	0
118	20230615	175900	263428915	4150	4150	4150	4150	0
119	20230615	175800	263428915	4150	4150	4150	4150	0
120	20230615	175700	263428915	4150	4150	4150	4150	0
121	20230615	175600	263428915	4150	4150	4150	4150	0
122	20230615	175500	263428915	4150	4150	4150	4150	1634
123	20230615	175400	263428915	4150	4150	4150	4150	0
124	20230615	175300	263428915	4150	4150	4150	4150	0
125	20230615	175200	263428915	4150	4150	4150	4150	0
126	20230615	175100	263428915	4150	4150	4150	4150	0
127	20230615	175000	263428915	4150	4150	4150	4150	0
128	20230615	174900	263428915	4150	4150	4150	4150	0
129	20230615	174800	263428915	4150	4150	4150	4150	0
130	20230615	174700	263428915	4150	4150	4150	4150	0
131	20230615	174600	263428915	4150	4150	4150	4150	0
132	20230615	174500	263428915	4150	4150	4150	4150	0
133	20230615	174400	263428915	4150	4150	4150	4150	0
134	20230615	174300	263428915	4150	4150	4150	4150	0
135	20230615	174200	263428915	4150	4150	4150	4150	0
136	20230615	174100	263428915	4150	4150	4150	4150	0
137	20230615	174000	263428915	4150	4150	4150	4150	0
138	20230615	173900	263428915	4150	4150	4150	4150	0
139	20230615	173800	263428915	4150	4150	4150	4150	0
140	20230615	173700	263428915	4150	4150	4150	4150	0
141	20230615	173600	263428915	4150	4150	4150	4150	0
142	20230615	173500	263428915	4150	4150	4150	4150	0
143	20230615	173400	263428915	4150	4150	4150	4150	0
144	20230615	173300	263428915	4150	4150	4150	4150	0
145	20230615	173200	263428915	4150	4150	4150	4150	0
146	20230615	173100	263428915	4150	4150	4150	4150	0
147	20230615	173000	263428915	4150	4150	4150	4150	0
148	20230615	172900	263428915	4150	4150	4150	4150	0
149	20230615	172800	263428915	4150	4150	4150	4150	0
150	20230615	172700	263428915	4150	4150	4150	4150	0
151	20230615	172600	263428915	4150	4150	4150	4150	0
152	20230615	172500	263428915	4150	4150	4150	4150	1634
153	20230615	172400	263428915	4150	4150	4150	4150	0
154	20230615	172300	263428915	4150	4150	4150	4150	0
155	20230615	172200	263428915	4150	4150	4150	4150	0
156	20230615	172100	263428915	4150	4150	4150	4150	0
157	20230615	172000	263428915	4150	4150	4150	4150	0
158	20230615	171900	263428915	4150	4150	4150	4150	0
159	20230615	171800	263428915	4150	4150	4150	4150	0
160	20230615	171700	263428915	4150	4150	4150	4150	0
161	20230615	171600	263428915	4150	4150	4150	4150	0
162	20230615	171500	263428915	4150	4150	4150	4150	0
163	20230615	171400	263428915	4150	4150	4150	4150	0
164	20230615	171300	263428915	4150	4150	4150	4150	0
165	20230615	171200	263428915	4150	4150	4150	4150	0
166	20230615	171100	263428915	4150	4150	4150	4150	0
167	20230615	171000	263428915	4150	4150	4150	4150	0
168	20230615	170900	263428915	4150	4150	4150	4150	0
169	20230615	170800	263428915	4150	4150	4150	4150	0
170	20230615	170700	263428915	4150	4150	4150	4150	0
171	20230615	170600	263428915	4150	4150	4150	4150	0
172	20230615	170500	263428915	4150	4150	4150	4150	0
173	20230615	170400	263428915	4150	4150	4150	4150	0
174	20230615	170300	263428915	4150	4150	4150	4150	0
175	20230615	170200	263428915	4150	4150	4150	4150	0
176	20230615	170100	263428915	4150	4150	4150	4150	0
177	20230615	170000	263428915	4150	4150	4150	4150	0
178	20230615	165900	263428915	4150	4150	4150	4150	0
179	20230615	165800	263428915	4150	4150	4150	4150	0
180	20230615	165700	263428915	4150	4150	4150	4150	0
181	20230615	165600	263428915	4150	4150	4150	4150	0
182	20230615	165500	263428915	4150	4150	4150	4150	1634
183	20230615	165400	263428915	4150	4150	4150	4150	0
184	20230615	165300	263428915	4150	4150	4150	4150	0
185	20230615	165200	263428915	4150	4150	4150	4150	0
186	20230615	165100	263428915	4150	4150	4150	4150	0
187	20230615	165000	263428915	4150	4150	4150	4150	0
188	20230615	164900	263428915	4150	4150	4150	4150	0
189	20230615	164800	263428915	4150	4150	4150	4150	0
190	20230615	164700	263428915	4150	4150	4150	4150	0
191	20230615	164600	263428915	4150	4150	4150	4150	0
192	20230615	164500	263428915	4150	4150	4150	4150	0
193	20230615	164400	263428915	4150	4150	4150	4150	0
194	20230615	164300	263428915	4150	4150	4150	4150	0
195	20230615	164200	263428915	4150	4150	4150	4150	0
196	20230615	164100	263428915	4150	4150	4150	4150	0
197	20230615	164000	263428915	4150	4150	4150	4150	0
198	20230615	163900	263428915	4150	4150	4150	4150	0
199	20230615	163800	263428915	4150	4150	4150	4150	0
200	20230615	163700	263428915	4150	4150	4150	4150	0
201	20230615	163600	263428915	4150	4150	4150	4150	0
202	20230615	163500	263428915	4150	4150	4150	4150	0
203	20230615	163400	263428915	4150	4150	4150	4150	0
204	20230615	163300	263428915	4150	4150	4150	4150	0
205	20230615	163200	263428915	4150	4150	4150	4150	0
206	20230615	163100	263428915	4150	4150	4150	4150	0
207	20230615	163000	263428915	4150	4150	4150	4150	0
208	20230615	162900	263428915	4150	4150	4150	4150	0
209	20230615	162800	263428915	4150	4150	4150	4150	0
210	20230615	162700	263428915	4150	4150	4150	4150	0
211	20230615	162600	263428915	4150	4150	4150	4150	0
212	20230615	162500	263428915	4150	4150	4150	4150	1634
213	20230615	162400	263428915	4150	4150	4150	4150	0
214	20230615	162300	263428915	4150	4150	4150	4150	0
215	20230615	162200	263428915	4150	4150	4150	4150	0
216	20230615	162100	263428915	4150	4150	4150	4150	0
217	20230615	162000	263428915	4150	4150	4150	4150	0
218	20230615	161900	263428915	4150	4150	4150	4150	0
219	20230615	161800	263428915	4150	4150	4150	4150	0
220	20230615	161700	263428915	4150	4150	4150	4150	0
221	20230615	161600	263428915	4150	4150	4150	4150	0
222	20230615	161500	263428915	4150	4150	4150	4150	0
223	20230615	161400	263428915	4150	4150	4150	4150	0
224	20230615	161300	263428915	4150	4150	4150	4150	0
225	20230615	161200	263428915	4150	4150	4150	4150	0
226	20230615	161100	263428915	4150	4150	4150	4150	0
227	20230615	161000	263428915	4150	4150	4150	4150	0
228	20230615	160900	263428915	4150	4150	4150	4150	0
229	20230615	160800	263428915	4150	4150	4150	4150	0
230	20230615	160700	263428915	4150	4150	4150	4150	0
231	20230615	160600	263428915	4150	4150	4150	4150	0
232	20230615	160500	263428915	4150	4150	4150	4150	0
233	20230615	160400	263428915	4150	4150	4150	4150	0
234	20230615	160300	263428915	4150	4150	4150	4150	0
235	20230615	160200	263428915	4150	4150	4150	4150	0
236	20230615	160100	263428915	4150	4150	4150	4150	0
237	20230615	160000	263428915	4150	4150	4150	4150	0
238	20230615	155900	263428915	4150	4150	4150	4150	0
239	20230615	155800	263428915	4150	4150	4150	4150	0
240	20230615	155700	263428915	4150	4150	4150	4150	0
241	20230615	155600	263428915	4150	4150	4150	4150	0
242	20230615	155500	263428915	4150	4150	4150	4150	1634
243	20230615	155400	263428915	4150	4150	4150	4150	0
244	20230615	155300	263428915	4150	4150	4150	4150	0
245	20230615	155200	263428915	4150	4150	4150	4150	0
246	20230615	155100	263428915	4150	4150	4150	4150	0
247	20230615	155000	263428915	4150	4150	4150	4150	0
248	20230615	154900	263428915	4150	4150	4150	4150	0
249	20230615	154800	263428915	4150	4150	4150	4150	0
250	20230615	154700	263428915	4150	4150	4150	4150	0
251	20230615	154600	263428915	4150	4150	4150	4150	0
252	20230615	154500	263428915	4150	4150	4150	4150	0
253	20230615	154400	263428915	4150	4150	4150	4150	0
254	20230615	154300	263428915	4150	4150	4150	4150	0
255	20230615	154200	263428915	4150	4150	4150	4150	0
256	20230615	154100	263428915	4150	4150	4150	4150	0
257	20230615	154000	263428915	4150	4150	4150	4150	0
258	20230615	153900	263428915	4150	4150	4150	4150	0
259	20230615	153800	263428915	4150	4150	4150	4150	0
260	20230615	153700	263428915	4150	4150	4150	4150	0
261	20230615	153600	263428915	4150	4150	4150	4150	0
262	20230615	153500	263428915	4150	4150	4150	4150	0
263	20230615	153400	263428915	4150	4150	4150	4150	0
264	20230615	153300	263428915	4150	4150	4150	4150	0
265	20230615	153200	263428915	4150	4150	4150	4150	0
266	20230615	153100	263428915	4150	4150	4150	4150	0
267	20230615	153000	263428915	4150	4150	4150	4150	1634
268	20230615	152900	256647815	4155	4155	4155	4155	0
269	20230615	152800	256647815	4155	4155	4155	4155	0
270	20230615	152700	256647815	4155	4155	4155	4155	0
271	20230615	152600	256647815	4155	4155	4155	4155	0
272	20230615	152500	256647815	4155	4155	4155	4155	0
273	20230615	152400	256647815	4155	4155	4155	4155	0
274	20230615	152300	256647815	4155	4155	4155	4155	0
275	20230615	152200	256647815	4155	4155	4155	4155	0
276	20230615	152100	256647815	4155	4155	4155	4155	0
277	20230615	152000	256647815	4155	4155	4155	4155	0
278	20230615	151900	256647815	4155	4160	4160	4155	13
279	20230615	151800	256593785	4160	4160	4160	4160	59
280	20230615	151700	256348345	4160	4160	4160	4160	0
281	20230615	151600	256348345	4160	4160	4160	4160	10
282	20230615	151500	256306745	4160	4160	4160	4160	0
283	20230615	151400	256306745	4160	4160	4160	4160	3
284	20230615	151300	256294265	4190	4175	4190	4175	18
285	20230615	151200	256219025	4175	4165	4190	4165	473
286	20230615	151100	254246555	4165	4165	4165	4160	18
287	20230615	151000	254171650	4165	4165	4165	4165	0
288	20230615	150900	254171650	4165	4165	4165	4165	0
289	20230615	150800	254171650	4165	4165	4165	4165	0
290	20230615	150700	254171650	4165	4160	4165	4160	36
291	20230615	150600	254021820	4155	4150	4155	4150	18
292	20230615	150500	253947035	4150	4150	4150	4150	20
293	20230615	150400	253864035	4155	4155	4155	4155	0
294	20230615	150300	253864035	4155	4165	4165	4155	7
295	20230615	150200	253834930	4165	4165	4165	4165	0
296	20230615	150100	253834930	4165	4165	4165	4165	0
297	20230615	150000	253834930	4165	4155	4165	4150	9
298	20230615	145900	253797530	4165	4165	4165	4165	0
299	20230615	145800	253797530	4165	4165	4165	4165	0
300	20230615	145700	253797530	4165	4160	4165	4160	200
301	20230615	145600	252965280	4150	4155	4155	4150	438
302	20230615	145500	251147500	4160	4160	4160	4160	0
303	20230615	145400	251147500	4160	4160	4160	4160	0
304	20230615	145300	251147500	4160	4160	4160	4160	0
305	20230615	145200	251147500	4160	4160	4160	4160	0
306	20230615	145100	251147500	4160	4160	4160	4160	0
307	20230615	145000	251147500	4160	4160	4160	4160	150
308	20230615	144900	250523500	4165	4165	4165	4165	0
309	20230615	144800	250523500	4165	4165	4165	4165	0
310	20230615	144700	250523500	4165	4150	4165	4150	88
311	20230615	144600	250157985	4165	4165	4165	4165	4
312	20230615	144500	250141325	4165	4165	4165	4165	21
313	20230615	144400	250053860	4175	4175	4175	4175	0
314	20230615	144300	250053860	4175	4175	4175	4175	0
315	20230615	144200	250053860	4175	4175	4175	4175	0
316	20230615	144100	250053860	4175	4175	4175	4175	0
317	20230615	144000	250053860	4175	4175	4175	4175	0
318	20230615	143900	250053860	4175	4175	4175	4175	0
319	20230615	143800	250053860	4175	4175	4175	4175	0
320	20230615	143700	250053860	4175	4160	4175	4160	19
321	20230615	143600	249974670	4160	4160	4160	4160	20
322	20230615	143500	249891470	4160	4160	4160	4160	0
323	20230615	143400	249891470	4160	4160	4160	4160	0
324	20230615	143300	249891470	4160	4160	4160	4160	0
325	20230615	143200	249891470	4160	4160	4160	4160	5
326	20230615	143100	249870670	4150	4150	4150	4150	1
327	20230615	143000	249866520	4150	4150	4150	4150	850
328	20230615	142900	246339020	4150	4150	4150	4150	0
329	20230615	142800	246339020	4150	4155	4155	4150	1037
330	20230615	142700	242035465	4170	4170	4170	4170	0
331	20230615	142600	242035465	4170	4170	4170	4170	0
332	20230615	142500	242035465	4170	4160	4170	4160	50
333	20230615	142400	241827235	4155	4155	4155	4155	0
334	20230615	142300	241827235	4155	4155	4155	4155	6
335	20230615	142200	241802305	4165	4175	4175	4165	179
336	20230615	142100	241055070	4165	4165	4165	4165	0
337	20230615	142000	241055070	4165	4165	4165	4165	0
338	20230615	141900	241055070	4165	4165	4165	4165	0
339	20230615	141800	241055070	4165	4165	4165	4165	0
340	20230615	141700	241055070	4165	4165	4165	4165	0
341	20230615	141600	241055070	4165	4165	4165	4165	0
342	20230615	141500	241055070	4165	4165	4165	4165	0
343	20230615	141400	241055070	4165	4165	4165	4165	0
344	20230615	141300	241055070	4165	4165	4165	4165	1
345	20230615	141200	241050905	4170	4170	4170	4170	0
346	20230615	141100	241050905	4170	4170	4170	4170	40
347	20230615	141000	240884105	4170	4150	4170	4150	1001
348	20230615	140900	236729935	4170	4170	4170	4170	3
349	20230615	140800	236717425	4165	4160	4165	4150	226
350	20230615	140700	235778100	4160	4160	4160	4160	0
351	20230615	140600	235778100	4160	4160	4160	4160	0
352	20230615	140500	235778100	4160	4160	4160	4160	0
353	20230615	140400	235778100	4160	4160	4160	4160	0
354	20230615	140300	235778100	4160	4160	4160	4160	0
355	20230615	140200	235778100	4160	4155	4160	4155	61
356	20230615	140100	235524350	4155	4160	4160	4155	621
357	20230615	140000	232943400	4160	4160	4160	4160	2
358	20230615	135900	232935080	4165	4160	4165	4160	3
359	20230615	135800	232922595	4160	4160	4160	4160	0
360	20230615	135700	232922595	4160	4160	4160	4160	2
361	20230615	135600	232914275	4165	4165	4165	4165	0
362	20230615	135500	232914275	4165	4165	4165	4165	0
363	20230615	135400	232914275	4165	4165	4165	4165	0
364	20230615	135300	232914275	4165	4165	4165	4165	0
365	20230615	135200	232914275	4165	4165	4165	4165	0
366	20230615	135100	232914275	4165	4165	4165	4165	0
367	20230615	135000	232914275	4165	4165	4165	4160	126
368	20230615	134900	232390105	4175	4175	4175	4175	0
369	20230615	134800	232390105	4175	4175	4175	4175	0
370	20230615	134700	232390105	4175	4175	4175	4175	0
371	20230615	134600	232390105	4175	4175	4175	4175	0
372	20230615	134500	232390105	4175	4175	4175	4175	0
373	20230615	134400	232390105	4175	4175	4175	4175	0
374	20230615	134300	232390105	4175	4175	4175	4175	0
375	20230615	134200	232390105	4175	4175	4175	4175	0
376	20230615	134100	232390105	4175	4175	4175	4175	0
377	20230615	134000	232390105	4175	4175	4175	4175	0
378	20230615	133900	232390105	4175	4175	4175	4175	0
379	20230615	133800	232390105	4175	4175	4175	4175	0
380	20230615	133700	232390105	4175	4175	4175	4175	0
381	20230615	133600	232390105	4175	4175	4175	4175	0
382	20230615	133500	232390105	4175	4175	4175	4175	0
383	20230615	133400	232390105	4175	4175	4175	4175	0
384	20230615	133300	232390105	4175	4175	4175	4175	0
385	20230615	133200	232390105	4175	4175	4175	4175	1
386	20230615	133100	232385930	4170	4170	4170	4170	0
387	20230615	133000	232385930	4170	4165	4170	4165	80
388	20230615	132900	232052635	4160	4160	4160	4160	9
389	20230615	132800	232015195	4160	4160	4160	4160	6
390	20230615	132700	231990235	4160	4160	4160	4160	0
391	20230615	132600	231990235	4160	4160	4160	4160	5
392	20230615	132500	231969435	4165	4160	4165	4160	9
393	20230615	132400	231931970	4160	4160	4160	4160	0
394	20230615	132300	231931970	4160	4160	4160	4160	4
395	20230615	132200	231915330	4160	4160	4160	4160	4
396	20230615	132100	231898690	4160	4160	4160	4160	0
397	20230615	132000	231898690	4160	4160	4160	4160	3
398	20230615	131900	231886210	4165	4165	4165	4165	0
399	20230615	131800	231886210	4165	4165	4165	4165	0
400	20230615	131700	231886210	4165	4165	4165	4165	0
401	20230615	131600	231886210	4165	4165	4165	4165	1
402	20230615	131500	231882045	4165	4165	4165	4165	1
403	20230615	131400	231877880	4160	4160	4160	4160	0
404	20230615	131300	231877880	4160	4160	4160	4160	0
405	20230615	131200	231877880	4160	4160	4160	4160	0
406	20230615	131100	231877880	4160	4160	4160	4160	0
407	20230615	131000	231877880	4160	4160	4160	4160	0
408	20230615	130900	231877880	4160	4160	4160	4160	0
409	20230615	130800	231877880	4160	4160	4160	4160	0
410	20230615	130700	231877880	4160	4160	4160	4160	0
411	20230615	130600	231877880	4160	4160	4160	4160	8
412	20230615	130500	231844600	4160	4160	4160	4160	8
413	20230615	130400	231811320	4160	4160	4160	4160	0
414	20230615	130300	231811320	4160	4160	4160	4160	0
415	20230615	130200	231811320	4160	4160	4160	4160	45
416	20230615	130100	231624120	4160	4160	4160	4160	0
417	20230615	130000	231624120	4160	4160	4160	4160	0
418	20230615	125900	231624120	4160	4160	4160	4160	0
419	20230615	125800	231624120	4160	4160	4160	4160	0
420	20230615	125700	231624120	4160	4160	4160	4160	0
421	20230615	125600	231624120	4160	4160	4160	4160	0
422	20230615	125500	231624120	4160	4160	4160	4160	0
423	20230615	125400	231624120	4160	4160	4160	4160	0
424	20230615	125300	231624120	4160	4160	4160	4160	0
425	20230615	125200	231624120	4160	4160	4160	4160	0
426	20230615	125100	231624120	4160	4160	4160	4160	24
427	20230615	125000	231524280	4160	4160	4160	4160	0
428	20230615	124900	231524280	4160	4160	4160	4160	26
429	20230615	124800	231416120	4145	4145	4145	4145	0
430	20230615	124700	231416120	4145	4145	4145	4145	0
431	20230615	124600	231416120	4145	4155	4155	4145	464
432	20230615	124500	229491465	4155	4155	4155	4155	0
433	20230615	124400	229491465	4155	4155	4155	4155	74
434	20230615	124300	229183995	4165	4165	4165	4165	18
435	20230615	124200	229109025	4150	4170	4170	4150	2026
436	20230615	124100	220678695	4170	4170	4170	4170	0
437	20230615	124000	220678695	4170	4170	4170	4170	3
438	20230615	123900	220666185	4170	4170	4170	4170	12
439	20230615	123800	220616145	4170	4170	4170	4170	0
440	20230615	123700	220616145	4170	4170	4170	4170	0
441	20230615	123600	220616145	4170	4170	4170	4170	0
442	20230615	123500	220616145	4170	4170	4170	4170	0
443	20230615	123400	220616145	4170	4175	4175	4170	14
444	20230615	123300	220557760	4170	4170	4170	4170	3
445	20230615	123200	220545250	4170	4170	4170	4170	14
446	20230615	123100	220486870	4170	4170	4170	4170	0
447	20230615	123000	220486870	4170	4175	4175	4170	103
448	20230615	122900	220056860	4170	4170	4170	4170	14
449	20230615	122800	219998480	4175	4170	4175	4170	22
450	20230615	122700	219906640	4170	4170	4170	4170	0
451	20230615	122600	219906640	4170	4170	4170	4170	0
452	20230615	122500	219906640	4170	4170	4170	4170	0
453	20230615	122400	219906640	4170	4170	4170	4170	14
454	20230615	122300	219848260	4170	4175	4175	4170	5
455	20230615	122200	219827400	4175	4175	4175	4175	0
456	20230615	122100	219827400	4175	4175	4175	4175	1
457	20230615	122000	219823225	4170	4170	4170	4170	0
458	20230615	121900	219823225	4170	4170	4170	4170	0
459	20230615	121800	219823225	4170	4170	4170	4170	0
460	20230615	121700	219823225	4170	4170	4170	4170	0
461	20230615	121600	219823225	4170	4170	4170	4170	0
462	20230615	121500	219823225	4170	4170	4170	4170	0
463	20230615	121400	219823225	4170	4170	4170	4170	10
464	20230615	121300	219781525	4170	4170	4170	4170	1
465	20230615	121200	219777355	4175	4175	4175	4175	0
466	20230615	121100	219777355	4175	4175	4175	4175	30
467	20230615	121000	219652105	4175	4175	4175	4175	80
468	20230615	120900	219318105	4175	4175	4175	4175	0
469	20230615	120800	219318105	4175	4175	4175	4175	485
470	20230615	120700	217293230	4170	4170	4170	4170	0
471	20230615	120600	217293230	4170	4170	4170	4170	16
472	20230615	120500	217226510	4170	4170	4170	4170	5
473	20230615	120400	217205660	4165	4165	4165	4165	23
474	20230615	120300	217109865	4160	4160	4160	4160	0
475	20230615	120200	217109865	4160	4160	4160	4160	0
476	20230615	120100	217109865	4160	4160	4160	4160	0
477	20230615	120000	217109865	4160	4160	4160	4160	23
478	20230615	115900	217014185	4160	4160	4160	4160	0
479	20230615	115800	217014185	4160	4160	4160	4160	0
480	20230615	115700	217014185	4160	4160	4160	4160	0
481	20230615	115600	217014185	4160	4160	4160	4160	9
482	20230615	115500	216976745	4160	4160	4160	4160	0
483	20230615	115400	216976745	4160	4160	4160	4160	28
484	20230615	115300	216860265	4160	4160	4160	4160	0
485	20230615	115200	216860265	4160	4160	4160	4160	0
486	20230615	115100	216860265	4160	4160	4160	4160	1
487	20230615	115000	216856105	4150	4150	4150	4150	0
488	20230615	114900	216856105	4150	4155	4155	4150	212
489	20230615	114800	215975260	4155	4150	4155	4150	5
490	20230615	114700	215954505	4150	4150	4150	4150	0
491	20230615	114600	215954505	4150	4150	4150	4150	4
492	20230615	114500	215937905	4150	4150	4150	4150	4
493	20230615	114400	215921305	4150	4150	4150	4150	4
494	20230615	114300	215904705	4150	4150	4150	4150	150
495	20230615	114200	215282205	4155	4155	4155	4155	24
496	20230615	114100	215182485	4155	4155	4155	4155	4
497	20230615	114000	215165865	4155	4155	4155	4155	5
498	20230615	113900	215145090	4160	4160	4160	4160	1
499	20230615	113800	215140930	4155	4155	4155	4155	4
500	20230615	113700	215124310	4160	4160	4160	4160	1
501	20230615	113600	215120150	4155	4155	4155	4155	7
502	20230615	113500	215091065	4160	4160	4160	4160	0
503	20230615	113400	215091065	4160	4160	4160	4160	2
504	20230615	113300	215082745	4160	4160	4160	4160	5
505	20230615	113200	215061945	4165	4165	4165	4165	0
506	20230615	113100	215061945	4165	4165	4165	4165	0
507	20230615	113000	215061945	4165	4165	4165	4165	0
508	20230615	112900	215061945	4165	4165	4165	4165	1
509	20230615	112800	215057780	4160	4160	4160	4160	0
510	20230615	112700	215057780	4160	4160	4160	4160	0
511	20230615	112600	215057780	4160	4160	4160	4160	0
512	20230615	112500	215057780	4160	4160	4160	4160	0
513	20230615	112400	215057780	4160	4160	4160	4160	0
514	20230615	112300	215057780	4160	4160	4160	4160	0
515	20230615	112200	215057780	4160	4150	4160	4150	79
516	20230615	112100	214729640	4150	4150	4150	4150	1988
517	20230615	112000	206479440	4150	4150	4150	4150	0
518	20230615	111900	206479440	4150	4150	4150	4150	30
519	20230615	111800	206354940	4170	4170	4170	4170	0
520	20230615	111700	206354940	4170	4170	4170	4170	0
521	20230615	111600	206354940	4170	4170	4170	4170	0
522	20230615	111500	206354940	4170	4170	4170	4170	0
523	20230615	111400	206354940	4170	4160	4170	4160	30
524	20230615	111300	206230110	4165	4165	4165	4165	0
525	20230615	111200	206230110	4165	4165	4165	4165	0
526	20230615	111100	206230110	4165	4150	4165	4150	1260
527	20230615	111000	201000960	4150	4150	4150	4150	491
528	20230615	110900	198963310	4145	4155	4155	4145	2623
529	20230615	110800	188074235	4170	4155	4170	4155	1393
530	20230615	110700	182286225	4160	4155	4160	4155	167
531	20230615	110600	181591875	4155	4165	4165	4155	1961
532	20230615	110500	173439810	4165	4165	4165	4165	0
533	20230615	110400	173439810	4165	4165	4165	4165	0
534	20230615	110300	173439810	4165	4165	4165	4165	9
535	20230615	110200	173402325	4165	4165	4165	4165	1
536	20230615	110100	173398160	4165	4165	4165	4165	0
537	20230615	110000	173398160	4165	4165	4165	4165	0
538	20230615	105900	173398160	4165	4165	4165	4165	0
539	20230615	105800	173398160	4165	4165	4165	4165	0
540	20230615	105700	173398160	4165	4165	4165	4165	0
541	20230615	105600	173398160	4165	4165	4165	4165	0
542	20230615	105500	173398160	4165	4165	4165	4165	1
543	20230615	105400	173393995	4165	4165	4170	4165	13
544	20230615	105300	173339830	4170	4170	4170	4170	29
545	20230615	105200	173218900	4155	4170	4170	4155	2531
546	20230615	105100	162691135	4170	4175	4175	4170	267
547	20230615	105000	161576460	4175	4180	4180	4175	7
548	20230615	104900	161547210	4180	4180	4180	4180	1
549	20230615	104800	161543030	4185	4185	4185	4185	50
550	20230615	104700	161333780	4185	4185	4185	4185	0
551	20230615	104600	161333780	4185	4185	4185	4185	0
552	20230615	104500	161333780	4185	4185	4185	4185	0
553	20230615	104400	161333780	4185	4185	4185	4185	2
554	20230615	104300	161325410	4185	4185	4185	4185	2
555	20230615	104200	161317040	4185	4185	4185	4185	0
556	20230615	104100	161317040	4185	4185	4185	4185	0
557	20230615	104000	161317040	4185	4185	4185	4185	300
558	20230615	103900	160061540	4185	4185	4185	4185	0
559	20230615	103800	160061540	4185	4185	4185	4185	1
560	20230615	103700	160057355	4170	4170	4170	4170	32
561	20230615	103600	159923915	4185	4185	4185	4185	0
562	20230615	103500	159923915	4185	4200	4200	4185	47
563	20230615	103400	159727205	4180	4165	4180	4160	417
564	20230615	103300	157988360	4170	4170	4170	4170	303
565	20230615	103200	156724850	4170	4180	4180	4170	285
566	20230615	103100	155536300	4185	4195	4195	4170	166
567	20230615	103000	154841630	4200	4175	4200	4175	500
568	20230615	102900	152744905	4170	4165	4170	4165	421
569	20230615	102800	150989340	4170	4160	4170	4160	48
570	20230615	102700	150789435	4160	4160	4160	4160	531
571	20230615	102600	148580475	4150	4150	4150	4150	500
572	20230615	102500	146505475	4170	4140	4170	4140	440
573	20230615	102400	144679555	4140	4155	4155	4140	3003
574	20230615	102300	132235960	4155	4155	4175	4155	1149
575	20230615	102200	127439425	4155	4155	4160	4155	597
576	20230615	102100	124958285	4160	4160	4165	4140	1192
577	20230615	102000	119999555	4180	4160	4180	4120	1321
578	20230615	101900	114508480	4160	4195	4210	4060	11821
579	20230615	101800	65720635	4200	4195	4200	4190	21
580	20230615	101700	65632540	4200	4190	4200	4185	3353
581	20230615	101600	51583760	3975	3975	3975	3975	0
582	20230615	101500	51583760	3975	4225	4225	3975	9438
583	20230615	101400	12495200	4225	4225	4225	4225	3
584	20230615	101300	12482525	4225	4225	4225	4225	0
585	20230615	101200	12482525	4225	4225	4225	4225	3
586	20230615	101100	12469850	4225	4225	4225	4225	0
587	20230615	101000	12469850	4225	4225	4225	4225	3
588	20230615	100900	12457175	4225	4225	4225	4225	0
589	20230615	100800	12457175	4225	4225	4225	4225	3
590	20230615	100700	12444500	4225	4225	4225	4225	0
591	20230615	100600	12444500	4225	4225	4225	4225	3
592	20230615	100500	12431825	4225	4225	4225	4225	50
593	20230615	100400	12220575	4230	4230	4230	4230	0
594	20230615	100300	12220575	4230	4230	4230	4230	2
595	20230615	100200	12212115	4230	4230	4230	4230	0
596	20230615	100100	12212115	4230	4230	4230	4230	0
597	20230615	100000	12212115	4230	4230	4230	4230	1
598	20230615	095900	12207885	4235	4235	4235	4235	0
599	20230615	095800	12207885	4235	4235	4235	4235	0
600	20230615	095700	12207885	4235	4235	4235	4235	0
601	20230615	095600	12207885	4235	4225	4235	4225	9
602	20230615	095500	12169825	4225	4225	4225	4225	0
603	20230615	095400	12169825	4225	4225	4225	4225	13
604	20230615	095300	12114900	4225	4225	4225	4225	0
605	20230615	095200	12114900	4225	4225	4225	4225	3
606	20230615	095100	12102225	4225	4225	4225	4225	0
607	20230615	095000	12102225	4225	4225	4225	4225	0
608	20230615	094900	12102225	4225	4225	4225	4225	3
609	20230615	094800	12089550	4225	4225	4225	4225	15
610	20230615	094700	12026175	4225	4225	4225	4225	0
611	20230615	094600	12026175	4225	4225	4225	4225	3
612	20230615	094500	12013500	4225	4225	4225	4225	15
613	20230615	094400	11950125	4225	4230	4230	4225	35
614	20230615	094300	11802195	4235	4230	4235	4230	4
615	20230615	094200	11785270	4230	4230	4230	4230	0
616	20230615	094100	11785270	4230	4230	4230	4230	18
617	20230615	094000	11709130	4230	4230	4230	4230	0
618	20230615	093900	11709130	4230	4230	4230	4230	0
619	20230615	093800	11709130	4230	4230	4230	4230	0
620	20230615	093700	11709130	4230	4230	4230	4230	468
621	20230615	093600	9729490	4225	4225	4225	4225	100
622	20230615	093500	9306990	4225	4225	4225	4225	15
623	20230615	093400	9243615	4225	4225	4225	4225	3
624	20230615	093300	9230940	4230	4225	4230	4225	501
625	20230615	093200	7114210	4225	4230	4230	4225	7
626	20230615	093100	7084625	4225	4225	4225	4225	60
627	20230615	093000	6831125	4225	4225	4225	4225	6
628	20230615	092900	6805775	4230	4230	4230	4230	604
629	20230615	092800	4250855	4230	4230	4230	4230	0
630	20230615	092700	4250855	4230	4230	4230	4230	2
631	20230615	092600	4242395	4230	4230	4230	4225	705
632	20230615	092500	1262025	4240	4240	4240	4240	0
633	20230615	092400	1262025	4240	4240	4240	4240	1
634	20230615	092300	1257785	4230	4230	4230	4230	0
635	20230615	092200	1257785	4230	4235	4235	4230	111
636	20230615	092100	787750	4240	4240	4240	4240	1
637	20230615	092000	783510	4240	4240	4240	4240	0
638	20230615	091900	783510	4240	4240	4240	4240	1
639	20230615	091800	779270	4240	4240	4240	4240	0
640	20230615	091700	779270	4240	4240	4240	4240	0
641	20230615	091600	779270	4240	4240	4240	4240	1
642	20230615	091500	775030	4240	4240	4240	4240	0
643	20230615	091400	775030	4240	4240	4240	4240	1
644	20230615	091300	770790	4240	4240	4240	4240	0
645	20230615	091200	770790	4240	4240	4240	4240	0
646	20230615	091100	770790	4240	4240	4240	4240	1
647	20230615	091000	766550	4240	4240	4240	4240	0
648	20230615	090900	766550	4240	4240	4240	4240	1
649	20230615	090800	762310	4240	4240	4240	4240	0
650	20230615	090700	762310	4240	4240	4240	4240	0
651	20230615	090600	762310	4240	4235	4240	4235	175
652	20230615	090500	21180	4235	4235	4235	4235	1
653	20230615	090400	16945	4235	4235	4235	4235	0
654	20230615	090300	16945	4235	4235	4235	4235	0
655	20230615	090200	16945	4235	4235	4235	4235	0
656	20230615	090100	16945	4235	4235	4235	4235	3
657	20230615	090000	4240	4240	4240	4240	4240	1