KissMeData/016610/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194700	115889335	4150	4150	4150	4150	1061
3	20230616	194600	115889335	4150	4150	4150	4150	0
4	20230616	194500	115889335	4150	4150	4150	4150	0
5	20230616	194400	115889335	4150	4150	4150	4150	0
6	20230616	194300	115889335	4150	4150	4150	4150	0
7	20230616	194200	115889335	4150	4150	4150	4150	0
8	20230616	194100	115889335	4150	4150	4150	4150	0
9	20230616	194000	115889335	4150	4150	4150	4150	0
10	20230616	193900	115889335	4150	4150	4150	4150	0
11	20230616	193800	115889335	4150	4150	4150	4150	0
12	20230616	193700	115889335	4150	4150	4150	4150	0
13	20230616	193600	115889335	4150	4150	4150	4150	0
14	20230616	193500	115889335	4150	4150	4150	4150	0
15	20230616	193400	115889335	4150	4150	4150	4150	0
16	20230616	193300	115889335	4150	4150	4150	4150	0
17	20230616	193200	115889335	4150	4150	4150	4150	0
18	20230616	193100	115889335	4150	4150	4150	4150	0
19	20230616	193000	115889335	4150	4150	4150	4150	0
20	20230616	192900	115889335	4150	4150	4150	4150	0
21	20230616	192800	115889335	4150	4150	4150	4150	0
22	20230616	192700	115889335	4150	4150	4150	4150	0
23	20230616	192600	115889335	4150	4150	4150	4150	0
24	20230616	192500	115889335	4150	4150	4150	4150	0
25	20230616	192400	115889335	4150	4150	4150	4150	0
26	20230616	192300	115889335	4150	4150	4150	4150	0
27	20230616	192200	115889335	4150	4150	4150	4150	0
28	20230616	192100	115889335	4150	4150	4150	4150	0
29	20230616	192000	115889335	4150	4150	4150	4150	0
30	20230616	191900	115889335	4150	4150	4150	4150	0
31	20230616	191800	115889335	4150	4150	4150	4150	0
32	20230616	191700	115889335	4150	4150	4150	4150	1061
33	20230616	191600	115889335	4150	4150	4150	4150	0
34	20230616	191500	115889335	4150	4150	4150	4150	0
35	20230616	191400	115889335	4150	4150	4150	4150	0
36	20230616	191300	115889335	4150	4150	4150	4150	0
37	20230616	191200	115889335	4150	4150	4150	4150	0
38	20230616	191100	115889335	4150	4150	4150	4150	0
39	20230616	191000	115889335	4150	4150	4150	4150	0
40	20230616	190900	115889335	4150	4150	4150	4150	0
41	20230616	190800	115889335	4150	4150	4150	4150	0
42	20230616	190700	115889335	4150	4150	4150	4150	0
43	20230616	190600	115889335	4150	4150	4150	4150	0
44	20230616	190500	115889335	4150	4150	4150	4150	0
45	20230616	190400	115889335	4150	4150	4150	4150	0
46	20230616	190300	115889335	4150	4150	4150	4150	0
47	20230616	190200	115889335	4150	4150	4150	4150	0
48	20230616	190100	115889335	4150	4150	4150	4150	0
49	20230616	190000	115889335	4150	4150	4150	4150	0
50	20230616	185900	115889335	4150	4150	4150	4150	0
51	20230616	185800	115889335	4150	4150	4150	4150	0
52	20230616	185700	115889335	4150	4150	4150	4150	0
53	20230616	185600	115889335	4150	4150	4150	4150	0
54	20230616	185500	115889335	4150	4150	4150	4150	0
55	20230616	185400	115889335	4150	4150	4150	4150	0
56	20230616	185300	115889335	4150	4150	4150	4150	0
57	20230616	185200	115889335	4150	4150	4150	4150	0
58	20230616	185100	115889335	4150	4150	4150	4150	0
59	20230616	185000	115889335	4150	4150	4150	4150	0
60	20230616	184900	115889335	4150	4150	4150	4150	0
61	20230616	184800	115889335	4150	4150	4150	4150	0
62	20230616	184700	115889335	4150	4150	4150	4150	1061
63	20230616	184600	115889335	4150	4150	4150	4150	0
64	20230616	184500	115889335	4150	4150	4150	4150	0
65	20230616	184400	115889335	4150	4150	4150	4150	0
66	20230616	184300	115889335	4150	4150	4150	4150	0
67	20230616	184200	115889335	4150	4150	4150	4150	0
68	20230616	184100	115889335	4150	4150	4150	4150	0
69	20230616	184000	115889335	4150	4150	4150	4150	0
70	20230616	183900	115889335	4150	4150	4150	4150	0
71	20230616	183800	115889335	4150	4150	4150	4150	0
72	20230616	183700	115889335	4150	4150	4150	4150	0
73	20230616	183600	115889335	4150	4150	4150	4150	0
74	20230616	183500	115889335	4150	4150	4150	4150	0
75	20230616	183400	115889335	4150	4150	4150	4150	0
76	20230616	183300	115889335	4150	4150	4150	4150	0
77	20230616	183200	115889335	4150	4150	4150	4150	0
78	20230616	183100	115889335	4150	4150	4150	4150	0
79	20230616	183000	115889335	4150	4150	4150	4150	0
80	20230616	182900	115889335	4150	4150	4150	4150	0
81	20230616	182800	115889335	4150	4150	4150	4150	0
82	20230616	182700	115889335	4150	4150	4150	4150	0
83	20230616	182600	115889335	4150	4150	4150	4150	0
84	20230616	182500	115889335	4150	4150	4150	4150	0
85	20230616	182400	115889335	4150	4150	4150	4150	0
86	20230616	182300	115889335	4150	4150	4150	4150	0
87	20230616	182200	115889335	4150	4150	4150	4150	0
88	20230616	182100	115889335	4150	4150	4150	4150	0
89	20230616	182000	115889335	4150	4150	4150	4150	0
90	20230616	181900	115889335	4150	4150	4150	4150	0
91	20230616	181800	115889335	4150	4150	4150	4150	0
92	20230616	181700	115889335	4150	4150	4150	4150	1061
93	20230616	181600	115889335	4150	4150	4150	4150	0
94	20230616	181500	115889335	4150	4150	4150	4150	0
95	20230616	181400	115889335	4150	4150	4150	4150	0
96	20230616	181300	115889335	4150	4150	4150	4150	0
97	20230616	181200	115889335	4150	4150	4150	4150	0
98	20230616	181100	115889335	4150	4150	4150	4150	0
99	20230616	181000	115889335	4150	4150	4150	4150	0
100	20230616	180900	115889335	4150	4150	4150	4150	0
101	20230616	180800	115889335	4150	4150	4150	4150	0
102	20230616	180700	115889335	4150	4150	4150	4150	0
103	20230616	180600	115889335	4150	4150	4150	4150	0
104	20230616	180500	115889335	4150	4150	4150	4150	0
105	20230616	180400	115889335	4150	4150	4150	4150	0
106	20230616	180300	115889335	4150	4150	4150	4150	0
107	20230616	180200	115889335	4150	4150	4150	4150	0
108	20230616	180100	115889335	4150	4150	4150	4150	0
109	20230616	180000	115889335	4150	4150	4150	4150	0
110	20230616	175900	115889335	4150	4150	4150	4150	0
111	20230616	175800	115889335	4150	4150	4150	4150	0
112	20230616	175700	115889335	4150	4150	4150	4150	0
113	20230616	175600	115889335	4150	4150	4150	4150	0
114	20230616	175500	115889335	4150	4150	4150	4150	0
115	20230616	175400	115889335	4150	4150	4150	4150	0
116	20230616	175300	115889335	4150	4150	4150	4150	0
117	20230616	175200	115889335	4150	4150	4150	4150	0
118	20230616	175100	115889335	4150	4150	4150	4150	0
119	20230616	175000	115889335	4150	4150	4150	4150	0
120	20230616	174900	115889335	4150	4150	4150	4150	0
121	20230616	174800	115889335	4150	4150	4150	4150	0
122	20230616	174700	115889335	4150	4150	4150	4150	1061
123	20230616	174600	115889335	4150	4150	4150	4150	0
124	20230616	174500	115889335	4150	4150	4150	4150	0
125	20230616	174400	115889335	4150	4150	4150	4150	0
126	20230616	174300	115889335	4150	4150	4150	4150	0
127	20230616	174200	115889335	4150	4150	4150	4150	0
128	20230616	174100	115889335	4150	4150	4150	4150	0
129	20230616	174000	115889335	4150	4150	4150	4150	0
130	20230616	173900	115889335	4150	4150	4150	4150	0
131	20230616	173800	115889335	4150	4150	4150	4150	0
132	20230616	173700	115889335	4150	4150	4150	4150	0
133	20230616	173600	115889335	4150	4150	4150	4150	0
134	20230616	173500	115889335	4150	4150	4150	4150	0
135	20230616	173400	115889335	4150	4150	4150	4150	0
136	20230616	173300	115889335	4150	4150	4150	4150	0
137	20230616	173200	115889335	4150	4150	4150	4150	0
138	20230616	173100	115889335	4150	4150	4150	4150	0
139	20230616	173000	115889335	4150	4150	4150	4150	0
140	20230616	172900	115889335	4150	4150	4150	4150	0
141	20230616	172800	115889335	4150	4150	4150	4150	0
142	20230616	172700	115889335	4150	4150	4150	4150	0
143	20230616	172600	115889335	4150	4150	4150	4150	0
144	20230616	172500	115889335	4150	4150	4150	4150	0
145	20230616	172400	115889335	4150	4150	4150	4150	0
146	20230616	172300	115889335	4150	4150	4150	4150	0
147	20230616	172200	115889335	4150	4150	4150	4150	0
148	20230616	172100	115889335	4150	4150	4150	4150	0
149	20230616	172000	115889335	4150	4150	4150	4150	0
150	20230616	171900	115889335	4150	4150	4150	4150	0
151	20230616	171800	115889335	4150	4150	4150	4150	0
152	20230616	171700	115889335	4150	4150	4150	4150	1061
153	20230616	171600	115889335	4150	4150	4150	4150	0
154	20230616	171500	115889335	4150	4150	4150	4150	0
155	20230616	171400	115889335	4150	4150	4150	4150	0
156	20230616	171300	115889335	4150	4150	4150	4150	0
157	20230616	171200	115889335	4150	4150	4150	4150	0
158	20230616	171100	115889335	4150	4150	4150	4150	0
159	20230616	171000	115889335	4150	4150	4150	4150	0
160	20230616	170900	115889335	4150	4150	4150	4150	0
161	20230616	170800	115889335	4150	4150	4150	4150	0
162	20230616	170700	115889335	4150	4150	4150	4150	0
163	20230616	170600	115889335	4150	4150	4150	4150	0
164	20230616	170500	115889335	4150	4150	4150	4150	0
165	20230616	170400	115889335	4150	4150	4150	4150	0
166	20230616	170300	115889335	4150	4150	4150	4150	0
167	20230616	170200	115889335	4150	4150	4150	4150	0
168	20230616	170100	115889335	4150	4150	4150	4150	0
169	20230616	170000	115889335	4150	4150	4150	4150	0
170	20230616	165900	115889335	4150	4150	4150	4150	0
171	20230616	165800	115889335	4150	4150	4150	4150	0
172	20230616	165700	115889335	4150	4150	4150	4150	0
173	20230616	165600	115889335	4150	4150	4150	4150	0
174	20230616	165500	115889335	4150	4150	4150	4150	0
175	20230616	165400	115889335	4150	4150	4150	4150	0
176	20230616	165300	115889335	4150	4150	4150	4150	0
177	20230616	165200	115889335	4150	4150	4150	4150	0
178	20230616	165100	115889335	4150	4150	4150	4150	0
179	20230616	165000	115889335	4150	4150	4150	4150	0
180	20230616	164900	115889335	4150	4150	4150	4150	0
181	20230616	164800	115889335	4150	4150	4150	4150	0
182	20230616	164700	115889335	4150	4150	4150	4150	1061
183	20230616	164600	115889335	4150	4150	4150	4150	0
184	20230616	164500	115889335	4150	4150	4150	4150	0
185	20230616	164400	115889335	4150	4150	4150	4150	0
186	20230616	164300	115889335	4150	4150	4150	4150	0
187	20230616	164200	115889335	4150	4150	4150	4150	0
188	20230616	164100	115889335	4150	4150	4150	4150	0
189	20230616	164000	115889335	4150	4150	4150	4150	0
190	20230616	163900	115889335	4150	4150	4150	4150	0
191	20230616	163800	115889335	4150	4150	4150	4150	0
192	20230616	163700	115889335	4150	4150	4150	4150	0
193	20230616	163600	115889335	4150	4150	4150	4150	0
194	20230616	163500	115889335	4150	4150	4150	4150	0
195	20230616	163400	115889335	4150	4150	4150	4150	0
196	20230616	163300	115889335	4150	4150	4150	4150	0
197	20230616	163200	115889335	4150	4150	4150	4150	0
198	20230616	163100	115889335	4150	4150	4150	4150	0
199	20230616	163000	115889335	4150	4150	4150	4150	0
200	20230616	162900	115889335	4150	4150	4150	4150	0
201	20230616	162800	115889335	4150	4150	4150	4150	0
202	20230616	162700	115889335	4150	4150	4150	4150	0
203	20230616	162600	115889335	4150	4150	4150	4150	0
204	20230616	162500	115889335	4150	4150	4150	4150	0
205	20230616	162400	115889335	4150	4150	4150	4150	0
206	20230616	162300	115889335	4150	4150	4150	4150	0
207	20230616	162200	115889335	4150	4150	4150	4150	0
208	20230616	162100	115889335	4150	4150	4150	4150	0
209	20230616	162000	115889335	4150	4150	4150	4150	0
210	20230616	161900	115889335	4150	4150	4150	4150	0
211	20230616	161800	115889335	4150	4150	4150	4150	0
212	20230616	161700	115889335	4150	4150	4150	4150	1061
213	20230616	161600	115889335	4150	4150	4150	4150	0
214	20230616	161500	115889335	4150	4150	4150	4150	0
215	20230616	161400	115889335	4150	4150	4150	4150	0
216	20230616	161300	115889335	4150	4150	4150	4150	0
217	20230616	161200	115889335	4150	4150	4150	4150	0
218	20230616	161100	115889335	4150	4150	4150	4150	0
219	20230616	161000	115889335	4150	4150	4150	4150	0
220	20230616	160900	115889335	4150	4150	4150	4150	0
221	20230616	160800	115889335	4150	4150	4150	4150	0
222	20230616	160700	115889335	4150	4150	4150	4150	0
223	20230616	160600	115889335	4150	4150	4150	4150	0
224	20230616	160500	115889335	4150	4150	4150	4150	0
225	20230616	160400	115889335	4150	4150	4150	4150	0
226	20230616	160300	115889335	4150	4150	4150	4150	0
227	20230616	160200	115889335	4150	4150	4150	4150	0
228	20230616	160100	115889335	4150	4150	4150	4150	0
229	20230616	160000	115889335	4150	4150	4150	4150	0
230	20230616	155900	115889335	4150	4150	4150	4150	0
231	20230616	155800	115889335	4150	4150	4150	4150	0
232	20230616	155700	115889335	4150	4150	4150	4150	0
233	20230616	155600	115889335	4150	4150	4150	4150	0
234	20230616	155500	115889335	4150	4150	4150	4150	0
235	20230616	155400	115889335	4150	4150	4150	4150	0
236	20230616	155300	115889335	4150	4150	4150	4150	0
237	20230616	155200	115889335	4150	4150	4150	4150	0
238	20230616	155100	115889335	4150	4150	4150	4150	0
239	20230616	155000	115889335	4150	4150	4150	4150	0
240	20230616	154900	115889335	4150	4150	4150	4150	0
241	20230616	154800	115889335	4150	4150	4150	4150	0
242	20230616	154700	115889335	4150	4150	4150	4150	1061
243	20230616	154600	115889335	4150	4150	4150	4150	0
244	20230616	154500	115889335	4150	4150	4150	4150	0
245	20230616	154400	115889335	4150	4150	4150	4150	0
246	20230616	154300	115889335	4150	4150	4150	4150	0
247	20230616	154200	115889335	4150	4150	4150	4150	0
248	20230616	154100	115889335	4150	4150	4150	4150	0
249	20230616	154000	115889335	4150	4150	4150	4150	0
250	20230616	153900	115889335	4150	4150	4150	4150	0
251	20230616	153800	115889335	4150	4150	4150	4150	0
252	20230616	153700	115889335	4150	4150	4150	4150	0
253	20230616	153600	115889335	4150	4150	4150	4150	0
254	20230616	153500	115889335	4150	4150	4150	4150	0
255	20230616	153400	115889335	4150	4150	4150	4150	0
256	20230616	153300	115889335	4150	4150	4150	4150	0
257	20230616	153200	115889335	4150	4150	4150	4150	0
258	20230616	153100	115889335	4150	4150	4150	4150	0
259	20230616	153000	115889335	4150	4150	4150	4150	1061
260	20230616	152900	111486185	4145	4145	4145	4145	0
261	20230616	152800	111486185	4145	4145	4145	4145	0
262	20230616	152700	111486185	4145	4145	4145	4145	0
263	20230616	152600	111486185	4145	4145	4145	4145	0
264	20230616	152500	111486185	4145	4145	4145	4145	0
265	20230616	152400	111486185	4145	4145	4145	4145	0
266	20230616	152300	111486185	4145	4145	4145	4145	0
267	20230616	152200	111486185	4145	4145	4145	4145	0
268	20230616	152100	111486185	4145	4145	4145	4145	0
269	20230616	152000	111486185	4145	4145	4145	4145	0
270	20230616	151900	111486185	4145	4140	4145	4140	12
271	20230616	151800	111436485	4140	4145	4145	4140	100
272	20230616	151700	111022235	4140	4140	4140	4140	0
273	20230616	151600	111022235	4140	4140	4140	4140	285
274	20230616	151500	109842335	4135	4135	4135	4135	0
275	20230616	151400	109842335	4135	4135	4135	4135	44
276	20230616	151300	109660395	4140	4140	4140	4140	10
277	20230616	151200	109618995	4140	4140	4140	4140	243
278	20230616	151100	108612975	4140	4140	4140	4140	0
279	20230616	151000	108612975	4140	4140	4140	4140	450
280	20230616	150900	106749975	4140	4140	4140	4140	0
281	20230616	150800	106749975	4140	4140	4140	4140	308
282	20230616	150700	105474855	4140	4135	4140	4135	112
283	20230616	150600	105011180	4140	4140	4140	4140	100
284	20230616	150500	104597180	4140	4140	4140	4140	0
285	20230616	150400	104597180	4140	4140	4140	4140	40
286	20230616	150300	104431580	4135	4135	4135	4135	0
287	20230616	150200	104431580	4135	4135	4135	4135	0
288	20230616	150100	104431580	4135	4135	4135	4135	0
289	20230616	150000	104431580	4135	4135	4135	4135	1
290	20230616	145900	104427445	4140	4140	4140	4140	0
291	20230616	145800	104427445	4140	4140	4140	4140	132
292	20230616	145700	103880965	4140	4140	4140	4140	0
293	20230616	145600	103880965	4140	4140	4140	4140	0
294	20230616	145500	103880965	4140	4140	4140	4140	369
295	20230616	145400	102353305	4135	4135	4135	4135	0
296	20230616	145300	102353305	4135	4135	4135	4135	1
297	20230616	145200	102349170	4135	4140	4140	4135	242
298	20230616	145100	101348200	4140	4140	4140	4140	0
299	20230616	145000	101348200	4140	4140	4140	4140	0
300	20230616	144900	101348200	4140	4140	4140	4140	0
301	20230616	144800	101348200	4140	4140	4140	4140	0
302	20230616	144700	101348200	4140	4140	4140	4140	0
303	20230616	144600	101348200	4140	4140	4140	4140	300
304	20230616	144500	100106200	4140	4140	4140	4140	1
305	20230616	144400	100102060	4145	4145	4145	4145	0
306	20230616	144300	100102060	4145	4145	4145	4145	0
307	20230616	144200	100102060	4145	4145	4145	4145	0
308	20230616	144100	100102060	4145	4145	4145	4145	1
309	20230616	144000	100097915	4140	4140	4140	4140	0
310	20230616	143900	100097915	4140	4140	4140	4140	0
311	20230616	143800	100097915	4140	4140	4140	4140	1
312	20230616	143700	100093775	4135	4135	4135	4135	0
313	20230616	143600	100093775	4135	4135	4135	4135	0
314	20230616	143500	100093775	4135	4135	4135	4135	0
315	20230616	143400	100093775	4135	4135	4135	4135	0
316	20230616	143300	100093775	4135	4135	4135	4135	0
317	20230616	143200	100093775	4135	4135	4135	4135	0
318	20230616	143100	100093775	4135	4140	4140	4135	3
319	20230616	143000	100081365	4135	4140	4140	4135	301
320	20230616	142900	98835230	4140	4140	4140	4140	0
321	20230616	142800	98835230	4140	4140	4140	4140	172
322	20230616	142700	98123150	4145	4145	4145	4145	0
323	20230616	142600	98123150	4145	4145	4145	4145	0
324	20230616	142500	98123150	4145	4145	4145	4145	0
325	20230616	142400	98123150	4145	4145	4145	4145	1
326	20230616	142300	98119005	4140	4140	4140	4140	1
327	20230616	142200	98114865	4140	4140	4140	4140	0
328	20230616	142100	98114865	4140	4140	4140	4140	0
329	20230616	142000	98114865	4140	4140	4140	4140	500
330	20230616	141900	96044865	4145	4145	4145	4145	24
331	20230616	141800	95945385	4145	4145	4145	4145	1
332	20230616	141700	95941240	4145	4145	4145	4145	1
333	20230616	141600	95937095	4140	4140	4140	4140	1
334	20230616	141500	95932955	4145	4145	4145	4145	0
335	20230616	141400	95932955	4145	4145	4145	4145	2
336	20230616	141300	95924665	4150	4150	4150	4150	0
337	20230616	141200	95924665	4150	4150	4150	4150	100
338	20230616	141100	95509665	4140	4140	4140	4140	0
339	20230616	141000	95509665	4140	4140	4140	4140	0
340	20230616	140900	95509665	4140	4140	4140	4140	2
341	20230616	140800	95501385	4145	4145	4145	4145	0
342	20230616	140700	95501385	4145	4145	4145	4145	0
343	20230616	140600	95501385	4145	4145	4145	4145	0
344	20230616	140500	95501385	4145	4145	4145	4145	0
345	20230616	140400	95501385	4145	4145	4145	4145	0
346	20230616	140300	95501385	4145	4145	4145	4145	4
347	20230616	140200	95484805	4145	4145	4145	4145	0
348	20230616	140100	95484805	4145	4145	4145	4145	0
349	20230616	140000	95484805	4145	4145	4145	4145	5
350	20230616	135900	95464080	4145	4145	4145	4145	0
351	20230616	135800	95464080	4145	4145	4145	4145	0
352	20230616	135700	95464080	4145	4145	4145	4145	0
353	20230616	135600	95464080	4145	4145	4145	4145	0
354	20230616	135500	95464080	4145	4145	4145	4145	120
355	20230616	135400	94966680	4140	4140	4140	4140	15
356	20230616	135300	94904580	4140	4140	4140	4140	356
357	20230616	135200	93430740	4150	4145	4150	4145	73
358	20230616	135100	93128150	4145	4145	4145	4145	0
359	20230616	135000	93128150	4145	4145	4145	4145	0
360	20230616	134900	93128150	4145	4145	4145	4145	0
361	20230616	134800	93128150	4145	4145	4145	4145	0
362	20230616	134700	93128150	4145	4145	4145	4145	0
363	20230616	134600	93128150	4145	4145	4145	4145	0
364	20230616	134500	93128150	4145	4145	4145	4145	28
365	20230616	134400	93012090	4140	4140	4140	4140	21
366	20230616	134300	92925150	4140	4145	4145	4140	521
367	20230616	134200	90765710	4140	4140	4140	4140	64
368	20230616	134100	90500750	4140	4140	4140	4140	0
369	20230616	134000	90500750	4140	4140	4140	4140	0
370	20230616	133900	90500750	4140	4140	4140	4140	2
371	20230616	133800	90492470	4140	4140	4140	4140	0
372	20230616	133700	90492470	4140	4140	4140	4140	0
373	20230616	133600	90492470	4140	4140	4140	4140	0
374	20230616	133500	90492470	4140	4140	4140	4140	1
375	20230616	133400	90488330	4135	4135	4135	4135	0
376	20230616	133300	90488330	4135	4135	4135	4135	0
377	20230616	133200	90488330	4135	4135	4135	4135	1
378	20230616	133100	90484195	4140	4140	4140	4140	127
379	20230616	133000	89958415	4140	4140	4140	4140	50
380	20230616	132900	89751415	4140	4140	4140	4140	150
381	20230616	132800	89130415	4140	4140	4140	4140	0
382	20230616	132700	89130415	4140	4140	4140	4140	0
383	20230616	132600	89130415	4140	4140	4140	4140	11
384	20230616	132500	89084875	4135	4135	4135	4135	0
385	20230616	132400	89084875	4135	4135	4135	4135	0
386	20230616	132300	89084875	4135	4135	4135	4135	0
387	20230616	132200	89084875	4135	4135	4135	4135	0
388	20230616	132100	89084875	4135	4135	4135	4135	0
389	20230616	132000	89084875	4135	4135	4135	4135	0
390	20230616	131900	89084875	4135	4135	4135	4135	0
391	20230616	131800	89084875	4135	4135	4135	4135	2
392	20230616	131700	89076605	4140	4140	4140	4140	160
393	20230616	131600	88414205	4140	4140	4140	4140	18
394	20230616	131500	88339685	4140	4140	4140	4140	275
395	20230616	131400	87201185	4135	4135	4135	4135	61
396	20230616	131300	86948950	4130	4130	4130	4130	0
397	20230616	131200	86948950	4130	4130	4130	4130	1
398	20230616	131100	86944820	4135	4135	4135	4135	5
399	20230616	131000	86924145	4135	4135	4135	4135	0
400	20230616	130900	86924145	4135	4135	4135	4135	0
401	20230616	130800	86924145	4135	4135	4135	4135	62
402	20230616	130700	86667775	4135	4135	4135	4135	0
403	20230616	130600	86667775	4135	4140	4140	4135	889
404	20230616	130500	82990145	4145	4145	4145	4145	3
405	20230616	130400	82977710	4135	4135	4135	4135	0
406	20230616	130300	82977710	4135	4135	4135	4135	0
407	20230616	130200	82977710	4135	4135	4135	4135	0
408	20230616	130100	82977710	4135	4135	4135	4135	0
409	20230616	130000	82977710	4135	4135	4135	4135	200
410	20230616	125900	82150710	4135	4140	4140	4135	1200
411	20230616	125800	77185240	4140	4140	4140	4140	400
412	20230616	125700	75529240	4145	4140	4145	4140	150
413	20230616	125600	74907840	4145	4145	4145	4145	10
414	20230616	125500	74866390	4145	4145	4145	4145	0
415	20230616	125400	74866390	4145	4145	4145	4145	2
416	20230616	125300	74858100	4145	4145	4145	4145	40
417	20230616	125200	74692300	4145	4145	4145	4145	62
418	20230616	125100	74435310	4140	4140	4140	4140	0
419	20230616	125000	74435310	4140	4140	4140	4140	0
420	20230616	124900	74435310	4140	4140	4140	4140	120
421	20230616	124800	73938510	4145	4145	4145	4145	0
422	20230616	124700	73938510	4145	4145	4145	4145	0
423	20230616	124600	73938510	4145	4145	4145	4145	0
424	20230616	124500	73938510	4145	4145	4145	4145	0
425	20230616	124400	73938510	4145	4145	4145	4145	0
426	20230616	124300	73938510	4145	4145	4145	4145	0
427	20230616	124200	73938510	4145	4145	4145	4145	652
428	20230616	124100	71235970	4150	4150	4150	4150	0
429	20230616	124000	71235970	4150	4150	4150	4150	0
430	20230616	123900	71235970	4150	4150	4150	4150	0
431	20230616	123800	71235970	4150	4150	4150	4150	0
432	20230616	123700	71235970	4150	4150	4150	4150	0
433	20230616	123600	71235970	4150	4150	4150	4150	0
434	20230616	123500	71235970	4150	4150	4150	4150	0
435	20230616	123400	71235970	4150	4150	4150	4150	0
436	20230616	123300	71235970	4150	4150	4150	4150	0
437	20230616	123200	71235970	4150	4150	4150	4150	0
438	20230616	123100	71235970	4150	4150	4150	4150	0
439	20230616	123000	71235970	4150	4150	4150	4150	0
440	20230616	122900	71235970	4150	4150	4150	4150	5
441	20230616	122800	71215220	4150	4150	4150	4150	0
442	20230616	122700	71215220	4150	4150	4150	4150	0
443	20230616	122600	71215220	4150	4150	4150	4150	1
444	20230616	122500	71211070	4150	4150	4150	4150	0
445	20230616	122400	71211070	4150	4150	4150	4150	0
446	20230616	122300	71211070	4150	4150	4150	4150	0
447	20230616	122200	71211070	4150	4150	4150	4150	1
448	20230616	122100	71206920	4145	4145	4145	4145	0
449	20230616	122000	71206920	4145	4145	4145	4145	0
450	20230616	121900	71206920	4145	4145	4145	4145	0
451	20230616	121800	71206920	4145	4145	4145	4145	0
452	20230616	121700	71206920	4145	4145	4145	4145	0
453	20230616	121600	71206920	4145	4145	4145	4145	0
454	20230616	121500	71206920	4145	4145	4145	4145	76
455	20230616	121400	70891900	4145	4145	4145	4145	0
456	20230616	121300	70891900	4145	4145	4145	4145	0
457	20230616	121200	70891900	4145	4140	4145	4140	106
458	20230616	121100	70452560	4150	4150	4150	4150	0
459	20230616	121000	70452560	4150	4150	4150	4150	1
460	20230616	120900	70448410	4145	4145	4145	4145	925
461	20230616	120800	66614285	4150	4150	4150	4150	1
462	20230616	120700	66610135	4150	4150	4150	4150	1
463	20230616	120600	66605985	4150	4150	4150	4150	0
464	20230616	120500	66605985	4150	4150	4150	4150	1
465	20230616	120400	66601835	4145	4145	4145	4145	0
466	20230616	120300	66601835	4145	4145	4145	4145	0
467	20230616	120200	66601835	4145	4145	4145	4145	0
468	20230616	120100	66601835	4145	4145	4145	4145	0
469	20230616	120000	66601835	4145	4145	4145	4145	250
470	20230616	115900	65565585	4145	4145	4145	4145	0
471	20230616	115800	65565585	4145	4145	4145	4145	0
472	20230616	115700	65565585	4145	4145	4145	4145	0
473	20230616	115600	65565585	4145	4145	4145	4145	0
474	20230616	115500	65565585	4145	4145	4145	4145	3
475	20230616	115400	65553150	4150	4150	4150	4150	1000
476	20230616	115300	61403150	4145	4145	4145	4145	100
477	20230616	115200	60988650	4145	4145	4145	4145	0
478	20230616	115100	60988650	4145	4145	4145	4145	0
479	20230616	115000	60988650	4145	4145	4145	4145	0
480	20230616	114900	60988650	4145	4145	4145	4145	1
481	20230616	114800	60984505	4150	4150	4150	4150	0
482	20230616	114700	60984505	4150	4150	4150	4150	1
483	20230616	114600	60980355	4150	4150	4150	4150	76
484	20230616	114500	60664955	4150	4150	4150	4150	924
485	20230616	114400	56830355	4145	4145	4145	4145	51
486	20230616	114300	56618960	4140	4140	4140	4140	1
487	20230616	114200	56614820	4145	4145	4145	4145	15
488	20230616	114100	56552645	4140	4140	4140	4140	3
489	20230616	114000	56540225	4145	4145	4145	4145	2
490	20230616	113900	56531935	4145	4145	4145	4145	52
491	20230616	113800	56316395	4145	4150	4150	4145	2614
492	20230616	113700	45473190	4150	4150	4150	4150	0
493	20230616	113600	45473190	4150	4150	4150	4150	15
494	20230616	113500	45410940	4150	4150	4150	4150	0
495	20230616	113400	45410940	4150	4150	4150	4150	0
496	20230616	113300	45410940	4150	4150	4150	4150	0
497	20230616	113200	45410940	4150	4150	4150	4150	0
498	20230616	113100	45410940	4150	4150	4150	4150	0
499	20230616	113000	45410940	4150	4150	4150	4150	3
500	20230616	112900	45398490	4150	4150	4150	4150	15
501	20230616	112800	45336240	4150	4150	4150	4150	0
502	20230616	112700	45336240	4150	4150	4150	4150	0
503	20230616	112600	45336240	4150	4150	4150	4150	0
504	20230616	112500	45336240	4150	4150	4150	4150	0
505	20230616	112400	45336240	4150	4155	4155	4150	19
506	20230616	112300	45257385	4150	4150	4150	4150	0
507	20230616	112200	45257385	4150	4150	4150	4150	0
508	20230616	112100	45257385	4150	4150	4150	4150	18
509	20230616	112000	45182685	4150	4150	4150	4150	0
510	20230616	111900	45182685	4150	4150	4150	4150	0
511	20230616	111800	45182685	4150	4150	4150	4150	15
512	20230616	111700	45120435	4150	4150	4150	4150	0
513	20230616	111600	45120435	4150	4150	4150	4150	3
514	20230616	111500	45107985	4155	4155	4155	4155	5
515	20230616	111400	45087210	4155	4155	4155	4155	0
516	20230616	111300	45087210	4155	4155	4155	4155	0
517	20230616	111200	45087210	4155	4155	4155	4155	50
518	20230616	111100	44879460	4150	4150	4150	4150	0
519	20230616	111000	44879460	4150	4150	4150	4150	3
520	20230616	110900	44867010	4150	4150	4150	4150	0
521	20230616	110800	44867010	4150	4150	4150	4150	0
522	20230616	110700	44867010	4150	4150	4150	4150	1
523	20230616	110600	44862860	4150	4150	4150	4150	0
524	20230616	110500	44862860	4150	4150	4150	4150	0
525	20230616	110400	44862860	4150	4150	4150	4150	105
526	20230616	110300	44427110	4150	4150	4150	4150	5
527	20230616	110200	44406360	4150	4150	4150	4150	0
528	20230616	110100	44406360	4150	4150	4150	4150	0
529	20230616	110000	44406360	4150	4150	4150	4150	0
530	20230616	105900	44406360	4150	4150	4150	4150	0
531	20230616	105800	44406360	4150	4150	4150	4150	400
532	20230616	105700	42746360	4155	4155	4155	4155	0
533	20230616	105600	42746360	4155	4155	4155	4155	8
534	20230616	105500	42713120	4150	4150	4150	4145	1847
535	20230616	105400	35048170	4145	4150	4150	4145	32
536	20230616	105300	34915390	4145	4145	4145	4145	1
537	20230616	105200	34911245	4145	4145	4145	4145	3
538	20230616	105100	34898810	4145	4145	4145	4145	1
539	20230616	105000	34894665	4150	4150	4150	4150	817
540	20230616	104900	31504115	4150	4150	4150	4150	0
541	20230616	104800	31504115	4150	4150	4150	4150	3
542	20230616	104700	31491665	4155	4155	4155	4155	0
543	20230616	104600	31491665	4155	4155	4155	4155	1
544	20230616	104500	31487510	4150	4150	4150	4150	15
545	20230616	104400	31425260	4150	4150	4150	4150	0
546	20230616	104300	31425260	4150	4150	4150	4150	0
547	20230616	104200	31425260	4150	4150	4150	4150	0
548	20230616	104100	31425260	4150	4150	4150	4150	3
549	20230616	104000	31412810	4160	4160	4160	4160	0
550	20230616	103900	31412810	4160	4160	4160	4160	0
551	20230616	103800	31412810	4160	4160	4160	4160	0
552	20230616	103700	31412810	4160	4160	4160	4160	3
553	20230616	103600	31400330	4150	4150	4150	4150	0
554	20230616	103500	31400330	4150	4150	4150	4150	0
555	20230616	103400	31400330	4150	4150	4150	4150	0
556	20230616	103300	31400330	4150	4150	4150	4150	0
557	20230616	103200	31400330	4150	4150	4150	4150	0
558	20230616	103100	31400330	4150	4150	4150	4150	0
559	20230616	103000	31400330	4150	4150	4150	4150	166
560	20230616	102900	30711430	4150	4145	4150	4145	16
561	20230616	102800	30645105	4150	4150	4150	4150	100
562	20230616	102700	30230105	4145	4155	4155	4145	2377
563	20230616	102600	20360050	4160	4160	4160	4160	0
564	20230616	102500	20360050	4160	4160	4160	4160	0
565	20230616	102400	20360050	4160	4160	4160	4160	0
566	20230616	102300	20360050	4160	4160	4160	4160	94
567	20230616	102200	19969010	4155	4160	4160	4155	78
568	20230616	102100	19644615	4160	4160	4165	4155	281
569	20230616	102000	18474990	4155	4155	4155	4155	0
570	20230616	101900	18474990	4155	4155	4155	4155	0
571	20230616	101800	18474990	4155	4155	4155	4155	0
572	20230616	101700	18474990	4155	4155	4155	4155	0
573	20230616	101600	18474990	4155	4155	4155	4155	3
574	20230616	101500	18462525	4165	4165	4165	4165	0
575	20230616	101400	18462525	4165	4165	4165	4165	1
576	20230616	101300	18458360	4155	4155	4155	4155	0
577	20230616	101200	18458360	4155	4155	4155	4155	3
578	20230616	101100	18445895	4160	4160	4160	4160	70
579	20230616	101000	18154695	4160	4160	4160	4160	0
580	20230616	100900	18154695	4160	4160	4160	4160	3
581	20230616	100800	18142215	4160	4160	4160	4160	0
582	20230616	100700	18142215	4160	4160	4160	4160	18
583	20230616	100600	18067335	4165	4165	4165	4165	0
584	20230616	100500	18067335	4165	4165	4165	4165	2
585	20230616	100400	18059005	4160	4160	4160	4160	0
586	20230616	100300	18059005	4160	4160	4160	4160	0
587	20230616	100200	18059005	4160	4160	4160	4160	0
588	20230616	100100	18059005	4160	4160	4160	4160	95
589	20230616	100000	17663805	4160	4160	4160	4160	0
590	20230616	095900	17663805	4160	4160	4160	4160	0
591	20230616	095800	17663805	4160	4160	4160	4160	0
592	20230616	095700	17663805	4160	4160	4160	4160	0
593	20230616	095600	17663805	4160	4160	4160	4160	18
594	20230616	095500	17588925	4160	4160	4160	4155	894
595	20230616	095400	13870000	4165	4165	4165	4165	0
596	20230616	095300	13870000	4165	4165	4165	4165	0
597	20230616	095200	13870000	4165	4165	4165	4165	0
598	20230616	095100	13870000	4165	4165	4165	4165	0
599	20230616	095000	13870000	4165	4165	4165	4165	22
600	20230616	094900	13778370	4165	4165	4165	4165	200
601	20230616	094800	12945370	4165	4165	4165	4165	45
602	20230616	094700	12757945	4160	4165	4165	4160	213
603	20230616	094600	11870970	4160	4160	4160	4160	0
604	20230616	094500	11870970	4160	4160	4160	4160	0
605	20230616	094400	11870970	4160	4160	4160	4160	2
606	20230616	094300	11862650	4160	4160	4160	4160	3
607	20230616	094200	11850170	4160	4160	4160	4160	0
608	20230616	094100	11850170	4160	4160	4160	4160	0
609	20230616	094000	11850170	4160	4160	4160	4160	0
610	20230616	093900	11850170	4160	4160	4160	4160	5
611	20230616	093800	11829370	4160	4160	4160	4160	12
612	20230616	093700	11779450	4160	4160	4160	4160	15
613	20230616	093600	11717050	4160	4165	4165	4160	5
614	20230616	093500	11696240	4165	4165	4165	4165	0
615	20230616	093400	11696240	4165	4160	4165	4160	17
616	20230616	093300	11625440	4160	4165	4165	4160	88
617	20230616	093200	11258960	4155	4165	4165	4155	4
618	20230616	093100	11242330	4160	4160	4160	4160	2
619	20230616	093000	11234010	4155	4155	4155	4155	0
620	20230616	092900	11234010	4155	4155	4155	4155	1
621	20230616	092800	11229855	4155	4155	4155	4155	0
622	20230616	092700	11229855	4155	4155	4155	4155	1
623	20230616	092600	11225700	4150	4150	4150	4150	0
624	20230616	092500	11225700	4150	4150	4150	4150	0
625	20230616	092400	11225700	4150	4150	4150	4150	21
626	20230616	092300	11138550	4150	4150	4150	4150	0
627	20230616	092200	11138550	4150	4150	4150	4150	0
628	20230616	092100	11138550	4150	4150	4150	4150	0
629	20230616	092000	11138550	4150	4150	4150	4150	1
630	20230616	091900	11134400	4150	4150	4150	4150	0
631	20230616	091800	11134400	4150	4150	4150	4150	0
632	20230616	091700	11134400	4150	4150	4150	4150	1
633	20230616	091600	11130250	4150	4150	4150	4150	0
634	20230616	091500	11130250	4150	4160	4160	4150	10
635	20230616	091400	11088660	4160	4160	4160	4160	480
636	20230616	091300	9091860	4160	4160	4160	4160	6
637	20230616	091200	9066900	4145	4150	4150	4145	405
638	20230616	091100	7386155	4150	4150	4150	4150	0
639	20230616	091000	7386155	4150	4155	4160	4150	301
640	20230616	090900	6134010	4150	4150	4150	4150	1
641	20230616	090800	6129860	4175	4160	4175	4150	7
642	20230616	090700	6100730	4180	4160	4180	4160	5
643	20230616	090600	6079850	4155	4150	4155	4150	101
644	20230616	090500	5660695	4160	4150	4160	4150	2
645	20230616	090400	5652385	4180	4180	4180	4180	0
646	20230616	090300	5652385	4180	4150	4180	4145	29
647	20230616	090200	5531950	4150	4150	4150	4150	920
648	20230616	090100	1713950	4150	4150	4150	4150	0
649	20230616	090000	1713950	4150	4150	4150	4150	413