KissMeData/016610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193400	57608530	4160	4160	4160	4160	215
3	20230619	193300	57608530	4160	4160	4160	4160	0
4	20230619	193200	57608530	4160	4160	4160	4160	0
5	20230619	193100	57608530	4160	4160	4160	4160	0
6	20230619	193000	57608530	4160	4160	4160	4160	0
7	20230619	192900	57608530	4160	4160	4160	4160	0
8	20230619	192800	57608530	4160	4160	4160	4160	0
9	20230619	192700	57608530	4160	4160	4160	4160	0
10	20230619	192600	57608530	4160	4160	4160	4160	0
11	20230619	192500	57608530	4160	4160	4160	4160	0
12	20230619	192400	57608530	4160	4160	4160	4160	0
13	20230619	192300	57608530	4160	4160	4160	4160	0
14	20230619	192200	57608530	4160	4160	4160	4160	0
15	20230619	192100	57608530	4160	4160	4160	4160	0
16	20230619	192000	57608530	4160	4160	4160	4160	0
17	20230619	191900	57608530	4160	4160	4160	4160	0
18	20230619	191800	57608530	4160	4160	4160	4160	0
19	20230619	191700	57608530	4160	4160	4160	4160	0
20	20230619	191600	57608530	4160	4160	4160	4160	0
21	20230619	191500	57608530	4160	4160	4160	4160	0
22	20230619	191400	57608530	4160	4160	4160	4160	0
23	20230619	191300	57608530	4160	4160	4160	4160	0
24	20230619	191200	57608530	4160	4160	4160	4160	0
25	20230619	191100	57608530	4160	4160	4160	4160	0
26	20230619	191000	57608530	4160	4160	4160	4160	0
27	20230619	190900	57608530	4160	4160	4160	4160	0
28	20230619	190800	57608530	4160	4160	4160	4160	0
29	20230619	190700	57608530	4160	4160	4160	4160	0
30	20230619	190600	57608530	4160	4160	4160	4160	0
31	20230619	190500	57608530	4160	4160	4160	4160	0
32	20230619	190400	57608530	4160	4160	4160	4160	215
33	20230619	190300	57608530	4160	4160	4160	4160	0
34	20230619	190200	57608530	4160	4160	4160	4160	0
35	20230619	190100	57608530	4160	4160	4160	4160	0
36	20230619	190000	57608530	4160	4160	4160	4160	0
37	20230619	185900	57608530	4160	4160	4160	4160	0
38	20230619	185800	57608530	4160	4160	4160	4160	0
39	20230619	185700	57608530	4160	4160	4160	4160	0
40	20230619	185600	57608530	4160	4160	4160	4160	0
41	20230619	185500	57608530	4160	4160	4160	4160	0
42	20230619	185400	57608530	4160	4160	4160	4160	0
43	20230619	185300	57608530	4160	4160	4160	4160	0
44	20230619	185200	57608530	4160	4160	4160	4160	0
45	20230619	185100	57608530	4160	4160	4160	4160	0
46	20230619	185000	57608530	4160	4160	4160	4160	0
47	20230619	184900	57608530	4160	4160	4160	4160	0
48	20230619	184800	57608530	4160	4160	4160	4160	0
49	20230619	184700	57608530	4160	4160	4160	4160	0
50	20230619	184600	57608530	4160	4160	4160	4160	0
51	20230619	184500	57608530	4160	4160	4160	4160	0
52	20230619	184400	57608530	4160	4160	4160	4160	0
53	20230619	184300	57608530	4160	4160	4160	4160	0
54	20230619	184200	57608530	4160	4160	4160	4160	0
55	20230619	184100	57608530	4160	4160	4160	4160	0
56	20230619	184000	57608530	4160	4160	4160	4160	0
57	20230619	183900	57608530	4160	4160	4160	4160	0
58	20230619	183800	57608530	4160	4160	4160	4160	0
59	20230619	183700	57608530	4160	4160	4160	4160	0
60	20230619	183600	57608530	4160	4160	4160	4160	0
61	20230619	183500	57608530	4160	4160	4160	4160	0
62	20230619	183400	57608530	4160	4160	4160	4160	215
63	20230619	183300	57608530	4160	4160	4160	4160	0
64	20230619	183200	57608530	4160	4160	4160	4160	0
65	20230619	183100	57608530	4160	4160	4160	4160	0
66	20230619	183000	57608530	4160	4160	4160	4160	0
67	20230619	182900	57608530	4160	4160	4160	4160	0
68	20230619	182800	57608530	4160	4160	4160	4160	0
69	20230619	182700	57608530	4160	4160	4160	4160	0
70	20230619	182600	57608530	4160	4160	4160	4160	0
71	20230619	182500	57608530	4160	4160	4160	4160	0
72	20230619	182400	57608530	4160	4160	4160	4160	0
73	20230619	182300	57608530	4160	4160	4160	4160	0
74	20230619	182200	57608530	4160	4160	4160	4160	0
75	20230619	182100	57608530	4160	4160	4160	4160	0
76	20230619	182000	57608530	4160	4160	4160	4160	0
77	20230619	181900	57608530	4160	4160	4160	4160	0
78	20230619	181800	57608530	4160	4160	4160	4160	0
79	20230619	181700	57608530	4160	4160	4160	4160	0
80	20230619	181600	57608530	4160	4160	4160	4160	0
81	20230619	181500	57608530	4160	4160	4160	4160	0
82	20230619	181400	57608530	4160	4160	4160	4160	0
83	20230619	181300	57608530	4160	4160	4160	4160	0
84	20230619	181200	57608530	4160	4160	4160	4160	0
85	20230619	181100	57608530	4160	4160	4160	4160	0
86	20230619	181000	57608530	4160	4160	4160	4160	0
87	20230619	180900	57608530	4160	4160	4160	4160	0
88	20230619	180800	57608530	4160	4160	4160	4160	0
89	20230619	180700	57608530	4160	4160	4160	4160	0
90	20230619	180600	57608530	4160	4160	4160	4160	0
91	20230619	180500	57608530	4160	4160	4160	4160	0
92	20230619	180400	57608530	4160	4160	4160	4160	215
93	20230619	180300	57608530	4160	4160	4160	4160	0
94	20230619	180200	57608530	4160	4160	4160	4160	0
95	20230619	180100	57608530	4160	4160	4160	4160	0
96	20230619	180000	57608530	4160	4160	4160	4160	0
97	20230619	175900	57608530	4160	4160	4160	4160	0
98	20230619	175800	57608530	4160	4160	4160	4160	0
99	20230619	175700	57608530	4160	4160	4160	4160	0
100	20230619	175600	57608530	4160	4160	4160	4160	0
101	20230619	175500	57608530	4160	4160	4160	4160	0
102	20230619	175400	57608530	4160	4160	4160	4160	0
103	20230619	175300	57608530	4160	4160	4160	4160	0
104	20230619	175200	57608530	4160	4160	4160	4160	0
105	20230619	175100	57608530	4160	4160	4160	4160	0
106	20230619	175000	57608530	4160	4160	4160	4160	0
107	20230619	174900	57608530	4160	4160	4160	4160	0
108	20230619	174800	57608530	4160	4160	4160	4160	0
109	20230619	174700	57608530	4160	4160	4160	4160	0
110	20230619	174600	57608530	4160	4160	4160	4160	0
111	20230619	174500	57608530	4160	4160	4160	4160	0
112	20230619	174400	57608530	4160	4160	4160	4160	0
113	20230619	174300	57608530	4160	4160	4160	4160	0
114	20230619	174200	57608530	4160	4160	4160	4160	0
115	20230619	174100	57608530	4160	4160	4160	4160	0
116	20230619	174000	57608530	4160	4160	4160	4160	0
117	20230619	173900	57608530	4160	4160	4160	4160	0
118	20230619	173800	57608530	4160	4160	4160	4160	0
119	20230619	173700	57608530	4160	4160	4160	4160	0
120	20230619	173600	57608530	4160	4160	4160	4160	0
121	20230619	173500	57608530	4160	4160	4160	4160	0
122	20230619	173400	57608530	4160	4160	4160	4160	215
123	20230619	173300	57608530	4160	4160	4160	4160	0
124	20230619	173200	57608530	4160	4160	4160	4160	0
125	20230619	173100	57608530	4160	4160	4160	4160	0
126	20230619	173000	57608530	4160	4160	4160	4160	0
127	20230619	172900	57608530	4160	4160	4160	4160	0
128	20230619	172800	57608530	4160	4160	4160	4160	0
129	20230619	172700	57608530	4160	4160	4160	4160	0
130	20230619	172600	57608530	4160	4160	4160	4160	0
131	20230619	172500	57608530	4160	4160	4160	4160	0
132	20230619	172400	57608530	4160	4160	4160	4160	0
133	20230619	172300	57608530	4160	4160	4160	4160	0
134	20230619	172200	57608530	4160	4160	4160	4160	0
135	20230619	172100	57608530	4160	4160	4160	4160	0
136	20230619	172000	57608530	4160	4160	4160	4160	0
137	20230619	171900	57608530	4160	4160	4160	4160	0
138	20230619	171800	57608530	4160	4160	4160	4160	0
139	20230619	171700	57608530	4160	4160	4160	4160	0
140	20230619	171600	57608530	4160	4160	4160	4160	0
141	20230619	171500	57608530	4160	4160	4160	4160	0
142	20230619	171400	57608530	4160	4160	4160	4160	0
143	20230619	171300	57608530	4160	4160	4160	4160	0
144	20230619	171200	57608530	4160	4160	4160	4160	0
145	20230619	171100	57608530	4160	4160	4160	4160	0
146	20230619	171000	57608530	4160	4160	4160	4160	0
147	20230619	170900	57608530	4160	4160	4160	4160	0
148	20230619	170800	57608530	4160	4160	4160	4160	0
149	20230619	170700	57608530	4160	4160	4160	4160	0
150	20230619	170600	57608530	4160	4160	4160	4160	0
151	20230619	170500	57608530	4160	4160	4160	4160	0
152	20230619	170400	57608530	4160	4160	4160	4160	215
153	20230619	170300	57608530	4160	4160	4160	4160	0
154	20230619	170200	57608530	4160	4160	4160	4160	0
155	20230619	170100	57608530	4160	4160	4160	4160	0
156	20230619	170000	57608530	4160	4160	4160	4160	0
157	20230619	165900	57608530	4160	4160	4160	4160	0
158	20230619	165800	57608530	4160	4160	4160	4160	0
159	20230619	165700	57608530	4160	4160	4160	4160	0
160	20230619	165600	57608530	4160	4160	4160	4160	0
161	20230619	165500	57608530	4160	4160	4160	4160	0
162	20230619	165400	57608530	4160	4160	4160	4160	0
163	20230619	165300	57608530	4160	4160	4160	4160	0
164	20230619	165200	57608530	4160	4160	4160	4160	0
165	20230619	165100	57608530	4160	4160	4160	4160	0
166	20230619	165000	57608530	4160	4160	4160	4160	0
167	20230619	164900	57608530	4160	4160	4160	4160	0
168	20230619	164800	57608530	4160	4160	4160	4160	0
169	20230619	164700	57608530	4160	4160	4160	4160	0
170	20230619	164600	57608530	4160	4160	4160	4160	0
171	20230619	164500	57608530	4160	4160	4160	4160	0
172	20230619	164400	57608530	4160	4160	4160	4160	0
173	20230619	164300	57608530	4160	4160	4160	4160	0
174	20230619	164200	57608530	4160	4160	4160	4160	0
175	20230619	164100	57608530	4160	4160	4160	4160	0
176	20230619	164000	57608530	4160	4160	4160	4160	0
177	20230619	163900	57608530	4160	4160	4160	4160	0
178	20230619	163800	57608530	4160	4160	4160	4160	0
179	20230619	163700	57608530	4160	4160	4160	4160	0
180	20230619	163600	57608530	4160	4160	4160	4160	0
181	20230619	163500	57608530	4160	4160	4160	4160	0
182	20230619	163400	57608530	4160	4160	4160	4160	215
183	20230619	163300	57608530	4160	4160	4160	4160	0
184	20230619	163200	57608530	4160	4160	4160	4160	0
185	20230619	163100	57608530	4160	4160	4160	4160	0
186	20230619	163000	57608530	4160	4160	4160	4160	0
187	20230619	162900	57608530	4160	4160	4160	4160	0
188	20230619	162800	57608530	4160	4160	4160	4160	0
189	20230619	162700	57608530	4160	4160	4160	4160	0
190	20230619	162600	57608530	4160	4160	4160	4160	0
191	20230619	162500	57608530	4160	4160	4160	4160	0
192	20230619	162400	57608530	4160	4160	4160	4160	0
193	20230619	162300	57608530	4160	4160	4160	4160	0
194	20230619	162200	57608530	4160	4160	4160	4160	0
195	20230619	162100	57608530	4160	4160	4160	4160	0
196	20230619	162000	57608530	4160	4160	4160	4160	0
197	20230619	161900	57608530	4160	4160	4160	4160	0
198	20230619	161800	57608530	4160	4160	4160	4160	0
199	20230619	161700	57608530	4160	4160	4160	4160	0
200	20230619	161600	57608530	4160	4160	4160	4160	0
201	20230619	161500	57608530	4160	4160	4160	4160	0
202	20230619	161400	57608530	4160	4160	4160	4160	0
203	20230619	161300	57608530	4160	4160	4160	4160	0
204	20230619	161200	57608530	4160	4160	4160	4160	0
205	20230619	161100	57608530	4160	4160	4160	4160	0
206	20230619	161000	57608530	4160	4160	4160	4160	0
207	20230619	160900	57608530	4160	4160	4160	4160	0
208	20230619	160800	57608530	4160	4160	4160	4160	0
209	20230619	160700	57608530	4160	4160	4160	4160	0
210	20230619	160600	57608530	4160	4160	4160	4160	0
211	20230619	160500	57608530	4160	4160	4160	4160	0
212	20230619	160400	57608530	4160	4160	4160	4160	215
213	20230619	160300	57608530	4160	4160	4160	4160	0
214	20230619	160200	57608530	4160	4160	4160	4160	0
215	20230619	160100	57608530	4160	4160	4160	4160	0
216	20230619	160000	57608530	4160	4160	4160	4160	0
217	20230619	155900	57608530	4160	4160	4160	4160	0
218	20230619	155800	57608530	4160	4160	4160	4160	0
219	20230619	155700	57608530	4160	4160	4160	4160	0
220	20230619	155600	57608530	4160	4160	4160	4160	0
221	20230619	155500	57608530	4160	4160	4160	4160	0
222	20230619	155400	57608530	4160	4160	4160	4160	0
223	20230619	155300	57608530	4160	4160	4160	4160	0
224	20230619	155200	57608530	4160	4160	4160	4160	0
225	20230619	155100	57608530	4160	4160	4160	4160	0
226	20230619	155000	57608530	4160	4160	4160	4160	0
227	20230619	154900	57608530	4160	4160	4160	4160	0
228	20230619	154800	57608530	4160	4160	4160	4160	0
229	20230619	154700	57608530	4160	4160	4160	4160	0
230	20230619	154600	57608530	4160	4160	4160	4160	0
231	20230619	154500	57608530	4160	4160	4160	4160	0
232	20230619	154400	57608530	4160	4160	4160	4160	0
233	20230619	154300	57608530	4160	4160	4160	4160	0
234	20230619	154200	57608530	4160	4160	4160	4160	0
235	20230619	154100	57608530	4160	4160	4160	4160	0
236	20230619	154000	57608530	4160	4160	4160	4160	0
237	20230619	153900	57608530	4160	4160	4160	4160	0
238	20230619	153800	57608530	4160	4160	4160	4160	0
239	20230619	153700	57608530	4160	4160	4160	4160	0
240	20230619	153600	57608530	4160	4160	4160	4160	0
241	20230619	153500	57608530	4160	4160	4160	4160	0
242	20230619	153400	57608530	4160	4160	4160	4160	215
243	20230619	153300	57608530	4160	4160	4160	4160	0
244	20230619	153200	57608530	4160	4160	4160	4160	0
245	20230619	153100	57608530	4160	4160	4160	4160	0
246	20230619	153000	57608530	4160	4160	4160	4160	215
247	20230619	152900	56714130	4155	4155	4155	4155	0
248	20230619	152800	56714130	4155	4155	4155	4155	0
249	20230619	152700	56714130	4155	4155	4155	4155	0
250	20230619	152600	56714130	4155	4155	4155	4155	0
251	20230619	152500	56714130	4155	4155	4155	4155	0
252	20230619	152400	56714130	4155	4155	4155	4155	0
253	20230619	152300	56714130	4155	4155	4155	4155	0
254	20230619	152200	56714130	4155	4155	4155	4155	0
255	20230619	152100	56714130	4155	4155	4155	4155	0
256	20230619	152000	56714130	4155	4155	4155	4155	0
257	20230619	151900	56714130	4155	4155	4160	4155	9
258	20230619	151800	56676725	4160	4160	4160	4160	0
259	20230619	151700	56676725	4160	4160	4160	4160	1
260	20230619	151600	56672565	4155	4155	4155	4155	0
261	20230619	151500	56672565	4155	4155	4155	4155	0
262	20230619	151400	56672565	4155	4155	4155	4155	8
263	20230619	151300	56639325	4155	4155	4155	4155	3
264	20230619	151200	56626860	4150	4150	4150	4150	0
265	20230619	151100	56626860	4150	4150	4150	4150	0
266	20230619	151000	56626860	4150	4150	4150	4150	0
267	20230619	150900	56626860	4150	4150	4150	4150	0
268	20230619	150800	56626860	4150	4150	4150	4150	0
269	20230619	150700	56626860	4150	4150	4150	4150	0
270	20230619	150600	56626860	4150	4155	4155	4150	97
271	20230619	150500	56223875	4155	4155	4155	4155	0
272	20230619	150400	56223875	4155	4155	4155	4155	1
273	20230619	150300	56219720	4155	4155	4155	4155	0
274	20230619	150200	56219720	4155	4155	4155	4155	12
275	20230619	150100	56169860	4150	4150	4150	4150	0
276	20230619	150000	56169860	4150	4150	4150	4150	0
277	20230619	145900	56169860	4150	4150	4150	4150	0
278	20230619	145800	56169860	4150	4150	4150	4150	0
279	20230619	145700	56169860	4150	4155	4155	4150	536
280	20230619	145600	53942960	4150	4150	4150	4150	0
281	20230619	145500	53942960	4150	4150	4150	4150	0
282	20230619	145400	53942960	4150	4150	4150	4150	16
283	20230619	145300	53876560	4150	4150	4150	4150	0
284	20230619	145200	53876560	4150	4150	4150	4150	0
285	20230619	145100	53876560	4150	4150	4150	4150	0
286	20230619	145000	53876560	4150	4150	4150	4150	0
287	20230619	144900	53876560	4150	4150	4150	4150	1
288	20230619	144800	53872410	4145	4145	4145	4145	0
289	20230619	144700	53872410	4145	4145	4145	4145	0
290	20230619	144600	53872410	4145	4145	4145	4145	0
291	20230619	144500	53872410	4145	4145	4145	4145	0
292	20230619	144400	53872410	4145	4150	4150	4145	51
293	20230619	144300	53660800	4155	4155	4155	4155	0
294	20230619	144200	53660800	4155	4155	4155	4155	0
295	20230619	144100	53660800	4155	4155	4155	4155	0
296	20230619	144000	53660800	4155	4155	4155	4155	0
297	20230619	143900	53660800	4155	4155	4155	4155	0
298	20230619	143800	53660800	4155	4155	4155	4155	0
299	20230619	143700	53660800	4155	4155	4155	4155	0
300	20230619	143600	53660800	4155	4155	4155	4155	0
301	20230619	143500	53660800	4155	4155	4155	4155	0
302	20230619	143400	53660800	4155	4155	4155	4155	0
303	20230619	143300	53660800	4155	4155	4155	4155	0
304	20230619	143200	53660800	4155	4155	4155	4155	0
305	20230619	143100	53660800	4155	4155	4155	4155	0
306	20230619	143000	53660800	4155	4155	4155	4155	0
307	20230619	142900	53660800	4155	4155	4155	4155	0
308	20230619	142800	53660800	4155	4155	4155	4155	1
309	20230619	142700	53656645	4150	4150	4150	4150	0
310	20230619	142600	53656645	4150	4150	4150	4150	1
311	20230619	142500	53652495	4150	4150	4150	4150	14
312	20230619	142400	53594395	4155	4155	4155	4155	0
313	20230619	142300	53594395	4155	4155	4155	4155	10
314	20230619	142200	53552845	4145	4145	4145	4145	0
315	20230619	142100	53552845	4145	4145	4145	4145	0
316	20230619	142000	53552845	4145	4150	4150	4145	11
317	20230619	141900	53507215	4150	4155	4155	4150	4
318	20230619	141800	53490600	4150	4150	4150	4150	0
319	20230619	141700	53490600	4150	4150	4150	4150	0
320	20230619	141600	53490600	4150	4150	4150	4150	1
321	20230619	141500	53486450	4155	4155	4155	4155	0
322	20230619	141400	53486450	4155	4155	4155	4155	0
323	20230619	141300	53486450	4155	4155	4155	4155	0
324	20230619	141200	53486450	4155	4155	4155	4155	5
325	20230619	141100	53465675	4150	4150	4150	4150	1
326	20230619	141000	53461525	4150	4150	4150	4150	0
327	20230619	140900	53461525	4150	4150	4150	4150	0
328	20230619	140800	53461525	4150	4150	4150	4150	3
329	20230619	140700	53449075	4155	4150	4155	4150	219
330	20230619	140600	52540220	4150	4150	4150	4150	17
331	20230619	140500	52469670	4150	4150	4150	4150	10
332	20230619	140400	52428170	4145	4145	4145	4145	0
333	20230619	140300	52428170	4145	4145	4145	4145	0
334	20230619	140200	52428170	4145	4145	4145	4145	0
335	20230619	140100	52428170	4145	4145	4145	4145	0
336	20230619	140000	52428170	4145	4145	4145	4145	0
337	20230619	135900	52428170	4145	4145	4150	4145	113
338	20230619	135800	51959780	4150	4150	4150	4150	0
339	20230619	135700	51959780	4150	4150	4150	4150	0
340	20230619	135600	51959780	4150	4150	4150	4150	4
341	20230619	135500	51943180	4150	4150	4150	4150	1
342	20230619	135400	51939030	4150	4150	4150	4150	2
343	20230619	135300	51930730	4150	4150	4150	4150	0
344	20230619	135200	51930730	4150	4150	4150	4150	0
345	20230619	135100	51930730	4150	4150	4150	4150	1
346	20230619	135000	51926580	4150	4150	4150	4150	1
347	20230619	134900	51922430	4150	4150	4150	4150	0
348	20230619	134800	51922430	4150	4150	4150	4150	0
349	20230619	134700	51922430	4150	4150	4150	4150	1
350	20230619	134600	51918280	4150	4150	4150	4150	0
351	20230619	134500	51918280	4150	4150	4150	4150	0
352	20230619	134400	51918280	4150	4150	4150	4150	0
353	20230619	134300	51918280	4150	4150	4150	4150	1
354	20230619	134200	51914130	4150	4150	4150	4150	0
355	20230619	134100	51914130	4150	4150	4150	4150	0
356	20230619	134000	51914130	4150	4150	4150	4150	0
357	20230619	133900	51914130	4150	4150	4150	4150	1
358	20230619	133800	51909980	4145	4145	4145	4145	0
359	20230619	133700	51909980	4145	4145	4145	4145	0
360	20230619	133600	51909980	4145	4150	4150	4145	443
361	20230619	133500	50072245	4150	4150	4150	4150	0
362	20230619	133400	50072245	4150	4150	4150	4150	0
363	20230619	133300	50072245	4150	4150	4150	4150	0
364	20230619	133200	50072245	4150	4150	4150	4150	0
365	20230619	133100	50072245	4150	4150	4150	4150	1
366	20230619	133000	50068095	4150	4150	4150	4150	0
367	20230619	132900	50068095	4150	4150	4150	4150	0
368	20230619	132800	50068095	4150	4150	4150	4150	0
369	20230619	132700	50068095	4150	4150	4150	4150	1
370	20230619	132600	50063945	4145	4145	4145	4145	0
371	20230619	132500	50063945	4145	4145	4145	4145	0
372	20230619	132400	50063945	4145	4150	4150	4145	111
373	20230619	132300	49603350	4150	4150	4150	4150	1
374	20230619	132200	49599200	4150	4150	4150	4150	0
375	20230619	132100	49599200	4150	4150	4150	4150	0
376	20230619	132000	49599200	4150	4150	4150	4150	0
377	20230619	131900	49599200	4150	4150	4150	4150	1
378	20230619	131800	49595050	4145	4155	4155	4145	2049
379	20230619	131700	41090445	4155	4155	4155	4155	0
380	20230619	131600	41090445	4155	4155	4155	4155	33
381	20230619	131500	40953330	4155	4160	4160	4155	4
382	20230619	131400	40936705	4155	4155	4155	4155	0
383	20230619	131300	40936705	4155	4155	4155	4155	0
384	20230619	131200	40936705	4155	4155	4155	4155	8
385	20230619	131100	40903465	4155	4155	4155	4155	1
386	20230619	131000	40899310	4155	4155	4155	4155	0
387	20230619	130900	40899310	4155	4155	4155	4155	0
388	20230619	130800	40899310	4155	4155	4155	4155	0
389	20230619	130700	40899310	4155	4155	4155	4155	12
390	20230619	130600	40849450	4155	4155	4155	4155	0
391	20230619	130500	40849450	4155	4155	4155	4155	0
392	20230619	130400	40849450	4155	4155	4155	4155	0
393	20230619	130300	40849450	4155	4155	4155	4155	1
394	20230619	130200	40845295	4150	4150	4150	4150	0
395	20230619	130100	40845295	4150	4155	4155	4150	111
396	20230619	130000	40384640	4150	4150	4150	4150	0
397	20230619	125900	40384640	4150	4150	4150	4150	0
398	20230619	125800	40384640	4150	4150	4150	4150	0
399	20230619	125700	40384640	4150	4150	4150	4150	0
400	20230619	125600	40384640	4150	4155	4155	4150	33
401	20230619	125500	40247540	4150	4155	4165	4150	339
402	20230619	125400	38836985	4150	4150	4150	4150	0
403	20230619	125300	38836985	4150	4160	4160	4150	67
404	20230619	125200	38558335	4150	4155	4160	4150	304
405	20230619	125100	37294030	4150	4155	4155	4150	14
406	20230619	125000	37235870	4155	4155	4155	4155	0
407	20230619	124900	37235870	4155	4155	4155	4155	0
408	20230619	124800	37235870	4155	4155	4155	4155	0
409	20230619	124700	37235870	4155	4155	4155	4155	1
410	20230619	124600	37231715	4150	4150	4150	4150	0
411	20230619	124500	37231715	4150	4150	4150	4150	0
412	20230619	124400	37231715	4150	4150	4150	4150	0
413	20230619	124300	37231715	4150	4155	4155	4150	2
414	20230619	124200	37223410	4155	4155	4155	4155	0
415	20230619	124100	37223410	4155	4155	4155	4155	0
416	20230619	124000	37223410	4155	4155	4155	4155	0
417	20230619	123900	37223410	4155	4155	4155	4155	0
418	20230619	123800	37223410	4155	4155	4155	4155	0
419	20230619	123700	37223410	4155	4155	4155	4155	0
420	20230619	123600	37223410	4155	4155	4155	4155	0
421	20230619	123500	37223410	4155	4155	4155	4155	0
422	20230619	123400	37223410	4155	4155	4155	4155	1
423	20230619	123300	37219255	4160	4160	4160	4160	7
424	20230619	123200	37190135	4155	4155	4155	4155	0
425	20230619	123100	37190135	4155	4155	4155	4155	0
426	20230619	123000	37190135	4155	4155	4155	4155	1
427	20230619	122900	37185980	4150	4150	4150	4150	1
428	20230619	122800	37181830	4150	4155	4155	4150	552
429	20230619	122700	34888530	4155	4155	4155	4155	0
430	20230619	122600	34888530	4155	4155	4155	4155	1
431	20230619	122500	34884375	4150	4150	4150	4150	0
432	20230619	122400	34884375	4150	4150	4150	4150	0
433	20230619	122300	34884375	4150	4150	4150	4150	0
434	20230619	122200	34884375	4150	4155	4155	4150	3
435	20230619	122100	34871920	4155	4155	4155	4155	0
436	20230619	122000	34871920	4155	4155	4155	4155	0
437	20230619	121900	34871920	4155	4155	4155	4155	0
438	20230619	121800	34871920	4155	4155	4155	4155	1
439	20230619	121700	34867765	4155	4155	4155	4155	0
440	20230619	121600	34867765	4155	4155	4155	4155	0
441	20230619	121500	34867765	4155	4155	4155	4155	0
442	20230619	121400	34867765	4155	4155	4155	4155	1
443	20230619	121300	34863610	4155	4155	4155	4155	4
444	20230619	121200	34846990	4155	4155	4155	4155	0
445	20230619	121100	34846990	4155	4155	4155	4155	0
446	20230619	121000	34846990	4155	4155	4155	4155	0
447	20230619	120900	34846990	4155	4155	4155	4155	0
448	20230619	120800	34846990	4155	4155	4155	4155	0
449	20230619	120700	34846990	4155	4155	4155	4155	0
450	20230619	120600	34846990	4155	4155	4155	4155	1
451	20230619	120500	34842835	4155	4155	4155	4155	0
452	20230619	120400	34842835	4155	4155	4155	4155	0
453	20230619	120300	34842835	4155	4155	4155	4155	0
454	20230619	120200	34842835	4155	4155	4155	4155	1
455	20230619	120100	34838680	4155	4155	4155	4155	0
456	20230619	120000	34838680	4155	4155	4155	4155	0
457	20230619	115900	34838680	4155	4155	4155	4155	0
458	20230619	115800	34838680	4155	4155	4155	4155	1
459	20230619	115700	34834525	4150	4150	4150	4150	0
460	20230619	115600	34834525	4150	4155	4155	4150	276
461	20230619	115500	33687880	4155	4155	4155	4155	0
462	20230619	115400	33687880	4155	4155	4155	4155	1
463	20230619	115300	33683725	4150	4150	4150	4150	0
464	20230619	115200	33683725	4150	4150	4150	4150	0
465	20230619	115100	33683725	4150	4150	4150	4150	0
466	20230619	115000	33683725	4150	4160	4160	4150	185
467	20230619	114900	32915130	4155	4155	4155	4155	83
468	20230619	114800	32570265	4155	4155	4155	4155	0
469	20230619	114700	32570265	4155	4155	4155	4155	0
470	20230619	114600	32570265	4155	4155	4155	4150	754
471	20230619	114500	29437400	4155	4155	4155	4155	0
472	20230619	114400	29437400	4155	4155	4155	4155	0
473	20230619	114300	29437400	4155	4155	4155	4155	0
474	20230619	114200	29437400	4155	4155	4155	4155	0
475	20230619	114100	29437400	4155	4155	4155	4155	0
476	20230619	114000	29437400	4155	4155	4155	4155	0
477	20230619	113900	29437400	4155	4155	4155	4155	0
478	20230619	113800	29437400	4155	4155	4155	4155	1
479	20230619	113700	29433245	4150	4150	4150	4150	0
480	20230619	113600	29433245	4150	4155	4155	4150	13
481	20230619	113500	29379245	4155	4155	4155	4155	0
482	20230619	113400	29379245	4155	4155	4155	4155	1
483	20230619	113300	29375090	4155	4155	4155	4155	0
484	20230619	113200	29375090	4155	4155	4155	4155	0
485	20230619	113100	29375090	4155	4155	4155	4155	0
486	20230619	113000	29375090	4155	4155	4155	4155	1
487	20230619	112900	29370935	4150	4150	4150	4150	0
488	20230619	112800	29370935	4150	4150	4150	4150	0
489	20230619	112700	29370935	4150	4150	4150	4150	15
490	20230619	112600	29308685	4150	4150	4150	4150	3
491	20230619	112500	29296235	4145	4145	4145	4145	0
492	20230619	112400	29296235	4145	4145	4145	4145	0
493	20230619	112300	29296235	4145	4145	4145	4145	0
494	20230619	112200	29296235	4145	4150	4150	4145	4
495	20230619	112100	29279650	4150	4150	4150	4150	0
496	20230619	112000	29279650	4150	4150	4150	4150	0
497	20230619	111900	29279650	4150	4150	4150	4150	0
498	20230619	111800	29279650	4150	4150	4150	4150	1
499	20230619	111700	29275500	4150	4150	4150	4150	96
500	20230619	111600	28877100	4145	4145	4145	4145	0
501	20230619	111500	28877100	4145	4145	4145	4145	0
502	20230619	111400	28877100	4145	4145	4145	4145	0
503	20230619	111300	28877100	4145	4145	4145	4145	0
504	20230619	111200	28877100	4145	4145	4145	4145	0
505	20230619	111100	28877100	4145	4150	4150	4145	23
506	20230619	111000	28781670	4150	4150	4150	4150	1
507	20230619	110900	28777520	4145	4145	4145	4145	0
508	20230619	110800	28777520	4145	4145	4145	4145	0
509	20230619	110700	28777520	4145	4145	4145	4145	0
510	20230619	110600	28777520	4145	4145	4145	4145	13
511	20230619	110500	28723635	4140	4140	4140	4140	35
512	20230619	110400	28578735	4140	4140	4140	4140	0
513	20230619	110300	28578735	4140	4140	4140	4140	0
514	20230619	110200	28578735	4140	4140	4140	4140	0
515	20230619	110100	28578735	4140	4140	4140	4140	0
516	20230619	110000	28578735	4140	4140	4140	4140	2
517	20230619	105900	28570455	4140	4140	4140	4140	0
518	20230619	105800	28570455	4140	4140	4140	4140	0
519	20230619	105700	28570455	4140	4140	4140	4140	168
520	20230619	105600	27874935	4155	4155	4155	4155	0
521	20230619	105500	27874935	4155	4155	4155	4155	0
522	20230619	105400	27874935	4155	4155	4155	4155	0
523	20230619	105300	27874935	4155	4155	4155	4155	0
524	20230619	105200	27874935	4155	4155	4155	4155	0
525	20230619	105100	27874935	4155	4155	4155	4155	0
526	20230619	105000	27874935	4155	4155	4155	4155	0
527	20230619	104900	27874935	4155	4155	4155	4155	0
528	20230619	104800	27874935	4155	4155	4155	4155	0
529	20230619	104700	27874935	4155	4155	4155	4155	1
530	20230619	104600	27870780	4140	4140	4140	4140	0
531	20230619	104500	27870780	4140	4145	4145	4140	84
532	20230619	104400	27522645	4145	4145	4145	4145	26
533	20230619	104300	27414875	4150	4150	4150	4150	9
534	20230619	104200	27377525	4145	4145	4145	4145	0
535	20230619	104100	27377525	4145	4145	4145	4145	1
536	20230619	104000	27373380	4145	4145	4145	4145	0
537	20230619	103900	27373380	4145	4145	4145	4145	0
538	20230619	103800	27373380	4145	4145	4145	4145	4
539	20230619	103700	27356800	4145	4145	4145	4145	2
540	20230619	103600	27348510	4145	4145	4145	4145	0
541	20230619	103500	27348510	4145	4145	4145	4145	4
542	20230619	103400	27331930	4140	4140	4140	4140	3
543	20230619	103300	27319510	4140	4140	4140	4140	12
544	20230619	103200	27269830	4140	4140	4140	4140	0
545	20230619	103100	27269830	4140	4140	4140	4140	0
546	20230619	103000	27269830	4140	4140	4140	4140	11
547	20230619	102900	27224290	4135	4145	4145	4135	418
548	20230619	102800	25493565	4150	4150	4150	4150	0
549	20230619	102700	25493565	4150	4150	4150	4150	0
550	20230619	102600	25493565	4150	4150	4150	4150	0
551	20230619	102500	25493565	4150	4150	4150	4150	0
552	20230619	102400	25493565	4150	4150	4150	4150	0
553	20230619	102300	25493565	4150	4145	4150	4145	16
554	20230619	102200	25427180	4145	4145	4145	4145	0
555	20230619	102100	25427180	4145	4145	4145	4140	314
556	20230619	102000	24125730	4145	4145	4145	4145	0
557	20230619	101900	24125730	4145	4145	4145	4145	3
558	20230619	101800	24113295	4150	4150	4150	4150	0
559	20230619	101700	24113295	4150	4145	4150	4145	6
560	20230619	101600	24088420	4145	4145	4145	4145	0
561	20230619	101500	24088420	4145	4145	4145	4145	0
562	20230619	101400	24088420	4145	4145	4145	4145	48
563	20230619	101300	23889460	4145	4145	4145	4145	16
564	20230619	101200	23823140	4145	4140	4145	4140	57
565	20230619	101100	23586950	4145	4145	4145	4145	0
566	20230619	101000	23586950	4145	4145	4145	4145	0
567	20230619	100900	23586950	4145	4145	4145	4145	1
568	20230619	100800	23582805	4155	4155	4155	4155	0
569	20230619	100700	23582805	4155	4150	4155	4145	151
570	20230619	100600	22956400	4145	4145	4150	4145	200
571	20230619	100500	22126900	4140	4140	4140	4140	3
572	20230619	100400	22114480	4145	4145	4145	4145	0
573	20230619	100300	22114480	4145	4145	4145	4145	0
574	20230619	100200	22114480	4145	4145	4150	4145	36
575	20230619	100100	21965180	4160	4160	4160	4160	0
576	20230619	100000	21965180	4160	4145	4160	4145	680
577	20230619	095900	19141105	4140	4140	4140	4140	11
578	20230619	095800	19095565	4140	4140	4140	4140	4
579	20230619	095700	19079005	4140	4140	4140	4140	4
580	20230619	095600	19062445	4140	4140	4140	4140	201
581	20230619	095500	18230305	4140	4145	4145	4140	535
582	20230619	095400	16012905	4140	4135	4140	4135	6
583	20230619	095300	15988080	4135	4135	4135	4135	0
584	20230619	095200	15988080	4135	4135	4135	4135	0
585	20230619	095100	15988080	4135	4135	4135	4135	0
586	20230619	095000	15988080	4135	4135	4135	4135	3
587	20230619	094900	15975675	4135	4135	4135	4135	0
588	20230619	094800	15975675	4135	4135	4135	4135	9
589	20230619	094700	15938460	4140	4140	4140	4140	0
590	20230619	094600	15938460	4140	4140	4140	4140	0
591	20230619	094500	15938460	4140	4140	4140	4140	1
592	20230619	094400	15934320	4135	4130	4135	4130	40
593	20230619	094300	15769010	4135	4135	4135	4135	0
594	20230619	094200	15769010	4135	4135	4135	4135	20
595	20230619	094100	15686310	4135	4135	4135	4135	0
596	20230619	094000	15686310	4135	4135	4135	4135	0
597	20230619	093900	15686310	4135	4135	4135	4135	500
598	20230619	093800	13618810	4150	4150	4150	4150	1
599	20230619	093700	13614660	4135	4135	4155	4125	320
600	20230619	093600	12291925	4125	4125	4125	4125	1
601	20230619	093500	12287800	4125	4130	4130	4125	222
602	20230619	093400	11371015	4130	4130	4130	4130	0
603	20230619	093300	11371015	4130	4130	4130	4130	0
604	20230619	093200	11371015	4130	4130	4130	4130	8
605	20230619	093100	11337975	4135	4135	4135	4135	1
606	20230619	093000	11333840	4125	4125	4125	4125	3
607	20230619	092900	11321465	4125	4125	4125	4125	0
608	20230619	092800	11321465	4125	4125	4125	4125	15
609	20230619	092700	11259590	4130	4130	4130	4130	0
610	20230619	092600	11259590	4130	4130	4130	4130	1
611	20230619	092500	11255460	4130	4140	4140	4130	282
612	20230619	092400	10089590	4140	4140	4160	4140	19
613	20230619	092300	10010795	4135	4135	4135	4135	0
614	20230619	092200	10010795	4135	4135	4135	4135	422
615	20230619	092100	8265825	4160	4160	4160	4160	0
616	20230619	092000	8265825	4160	4160	4160	4160	0
617	20230619	091900	8265825	4160	4160	4160	4160	0
618	20230619	091800	8265825	4160	4145	4160	4135	29
619	20230619	091700	8145840	4135	4145	4160	4135	59
620	20230619	091600	7901800	4135	4135	4135	4135	2
621	20230619	091500	7893530	4145	4145	4145	4145	1
622	20230619	091400	7889385	4160	4160	4160	4160	0
623	20230619	091300	7889385	4160	4135	4165	4135	80
624	20230619	091200	7557580	4135	4135	4135	4135	0
625	20230619	091100	7557580	4135	4135	4135	4135	520
626	20230619	091000	5407380	4135	4135	4135	4135	0
627	20230619	090900	5407380	4135	4135	4135	4135	1
628	20230619	090800	5403245	4125	4125	4125	4120	448
629	20230619	090700	3555290	4125	4125	4125	4125	122
630	20230619	090600	3052040	4135	4135	4135	4135	48
631	20230619	090500	2853560	4130	4130	4130	4130	1
632	20230619	090400	2849430	4135	4140	4155	4135	53
633	20230619	090300	2630005	4145	4150	4150	4145	302
634	20230619	090200	1376745	4155	4155	4155	4155	0
635	20230619	090100	1376745	4155	4150	4155	4150	206
636	20230619	090000	521815	4160	4175	4175	4160	125