KissMeData/241690/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184500	390426745	4645	4645	4645	4645	1221
3	20230616	184400	390426745	4645	4645	4645	4645	0
4	20230616	184300	390426745	4645	4645	4645	4645	0
5	20230616	184200	390426745	4645	4645	4645	4645	0
6	20230616	184100	390426745	4645	4645	4645	4645	0
7	20230616	184000	390426745	4645	4645	4645	4645	0
8	20230616	183900	390426745	4645	4645	4645	4645	0
9	20230616	183800	390426745	4645	4645	4645	4645	0
10	20230616	183700	390426745	4645	4645	4645	4645	0
11	20230616	183600	390426745	4645	4645	4645	4645	0
12	20230616	183500	390426745	4645	4645	4645	4645	0
13	20230616	183400	390426745	4645	4645	4645	4645	0
14	20230616	183300	390426745	4645	4645	4645	4645	0
15	20230616	183200	390426745	4645	4645	4645	4645	0
16	20230616	183100	390426745	4645	4645	4645	4645	0
17	20230616	183000	390426745	4645	4645	4645	4645	0
18	20230616	182900	390426745	4645	4645	4645	4645	0
19	20230616	182800	390426745	4645	4645	4645	4645	0
20	20230616	182700	390426745	4645	4645	4645	4645	0
21	20230616	182600	390426745	4645	4645	4645	4645	0
22	20230616	182500	390426745	4645	4645	4645	4645	0
23	20230616	182400	390426745	4645	4645	4645	4645	0
24	20230616	182300	390426745	4645	4645	4645	4645	0
25	20230616	182200	390426745	4645	4645	4645	4645	0
26	20230616	182100	390426745	4645	4645	4645	4645	0
27	20230616	182000	390426745	4645	4645	4645	4645	0
28	20230616	181900	390426745	4645	4645	4645	4645	0
29	20230616	181800	390426745	4645	4645	4645	4645	0
30	20230616	181700	390426745	4645	4645	4645	4645	0
31	20230616	181600	390426745	4645	4645	4645	4645	0
32	20230616	181500	390426745	4645	4645	4645	4645	1221
33	20230616	181400	390426745	4645	4645	4645	4645	0
34	20230616	181300	390426745	4645	4645	4645	4645	0
35	20230616	181200	390426745	4645	4645	4645	4645	0
36	20230616	181100	390426745	4645	4645	4645	4645	0
37	20230616	181000	390426745	4645	4645	4645	4645	0
38	20230616	180900	390426745	4645	4645	4645	4645	0
39	20230616	180800	390426745	4645	4645	4645	4645	0
40	20230616	180700	390426745	4645	4645	4645	4645	0
41	20230616	180600	390426745	4645	4645	4645	4645	0
42	20230616	180500	390426745	4645	4645	4645	4645	0
43	20230616	180400	390426745	4645	4645	4645	4645	0
44	20230616	180300	390426745	4645	4645	4645	4645	0
45	20230616	180200	390426745	4645	4645	4645	4645	0
46	20230616	180100	390426745	4645	4645	4645	4645	0
47	20230616	180000	390426745	4645	4645	4645	4645	0
48	20230616	175900	390426745	4645	4645	4645	4645	0
49	20230616	175800	390426745	4645	4645	4645	4645	0
50	20230616	175700	390426745	4645	4645	4645	4645	0
51	20230616	175600	390426745	4645	4645	4645	4645	0
52	20230616	175500	390426745	4645	4645	4645	4645	0
53	20230616	175400	390426745	4645	4645	4645	4645	0
54	20230616	175300	390426745	4645	4645	4645	4645	0
55	20230616	175200	390426745	4645	4645	4645	4645	0
56	20230616	175100	390426745	4645	4645	4645	4645	0
57	20230616	175000	390426745	4645	4645	4645	4645	0
58	20230616	174900	390426745	4645	4645	4645	4645	0
59	20230616	174800	390426745	4645	4645	4645	4645	0
60	20230616	174700	390426745	4645	4645	4645	4645	0
61	20230616	174600	390426745	4645	4645	4645	4645	0
62	20230616	174500	390426745	4645	4645	4645	4645	1221
63	20230616	174400	390426745	4645	4645	4645	4645	0
64	20230616	174300	390426745	4645	4645	4645	4645	0
65	20230616	174200	390426745	4645	4645	4645	4645	0
66	20230616	174100	390426745	4645	4645	4645	4645	0
67	20230616	174000	390426745	4645	4645	4645	4645	0
68	20230616	173900	390426745	4645	4645	4645	4645	0
69	20230616	173800	390426745	4645	4645	4645	4645	0
70	20230616	173700	390426745	4645	4645	4645	4645	0
71	20230616	173600	390426745	4645	4645	4645	4645	0
72	20230616	173500	390426745	4645	4645	4645	4645	0
73	20230616	173400	390426745	4645	4645	4645	4645	0
74	20230616	173300	390426745	4645	4645	4645	4645	0
75	20230616	173200	390426745	4645	4645	4645	4645	0
76	20230616	173100	390426745	4645	4645	4645	4645	0
77	20230616	173000	390426745	4645	4645	4645	4645	0
78	20230616	172900	390426745	4645	4645	4645	4645	0
79	20230616	172800	390426745	4645	4645	4645	4645	0
80	20230616	172700	390426745	4645	4645	4645	4645	0
81	20230616	172600	390426745	4645	4645	4645	4645	0
82	20230616	172500	390426745	4645	4645	4645	4645	0
83	20230616	172400	390426745	4645	4645	4645	4645	0
84	20230616	172300	390426745	4645	4645	4645	4645	0
85	20230616	172200	390426745	4645	4645	4645	4645	0
86	20230616	172100	390426745	4645	4645	4645	4645	0
87	20230616	172000	390426745	4645	4645	4645	4645	0
88	20230616	171900	390426745	4645	4645	4645	4645	0
89	20230616	171800	390426745	4645	4645	4645	4645	0
90	20230616	171700	390426745	4645	4645	4645	4645	0
91	20230616	171600	390426745	4645	4645	4645	4645	0
92	20230616	171500	390426745	4645	4645	4645	4645	1221
93	20230616	171400	390426745	4645	4645	4645	4645	0
94	20230616	171300	390426745	4645	4645	4645	4645	0
95	20230616	171200	390426745	4645	4645	4645	4645	0
96	20230616	171100	390426745	4645	4645	4645	4645	0
97	20230616	171000	390426745	4645	4645	4645	4645	0
98	20230616	170900	390426745	4645	4645	4645	4645	0
99	20230616	170800	390426745	4645	4645	4645	4645	0
100	20230616	170700	390426745	4645	4645	4645	4645	0
101	20230616	170600	390426745	4645	4645	4645	4645	0
102	20230616	170500	390426745	4645	4645	4645	4645	0
103	20230616	170400	390426745	4645	4645	4645	4645	0
104	20230616	170300	390426745	4645	4645	4645	4645	0
105	20230616	170200	390426745	4645	4645	4645	4645	0
106	20230616	170100	390426745	4645	4645	4645	4645	0
107	20230616	170000	390426745	4645	4645	4645	4645	0
108	20230616	165900	390426745	4645	4645	4645	4645	0
109	20230616	165800	390426745	4645	4645	4645	4645	0
110	20230616	165700	390426745	4645	4645	4645	4645	0
111	20230616	165600	390426745	4645	4645	4645	4645	0
112	20230616	165500	390426745	4645	4645	4645	4645	0
113	20230616	165400	390426745	4645	4645	4645	4645	0
114	20230616	165300	390426745	4645	4645	4645	4645	0
115	20230616	165200	390426745	4645	4645	4645	4645	0
116	20230616	165100	390426745	4645	4645	4645	4645	0
117	20230616	165000	390426745	4645	4645	4645	4645	0
118	20230616	164900	390426745	4645	4645	4645	4645	0
119	20230616	164800	390426745	4645	4645	4645	4645	0
120	20230616	164700	390426745	4645	4645	4645	4645	0
121	20230616	164600	390426745	4645	4645	4645	4645	0
122	20230616	164500	390426745	4645	4645	4645	4645	1221
123	20230616	164400	390426745	4645	4645	4645	4645	0
124	20230616	164300	390426745	4645	4645	4645	4645	0
125	20230616	164200	390426745	4645	4645	4645	4645	0
126	20230616	164100	390426745	4645	4645	4645	4645	0
127	20230616	164000	390426745	4645	4645	4645	4645	0
128	20230616	163900	390426745	4645	4645	4645	4645	0
129	20230616	163800	390426745	4645	4645	4645	4645	0
130	20230616	163700	390426745	4645	4645	4645	4645	0
131	20230616	163600	390426745	4645	4645	4645	4645	0
132	20230616	163500	390426745	4645	4645	4645	4645	0
133	20230616	163400	390426745	4645	4645	4645	4645	0
134	20230616	163300	390426745	4645	4645	4645	4645	0
135	20230616	163200	390426745	4645	4645	4645	4645	0
136	20230616	163100	390426745	4645	4645	4645	4645	0
137	20230616	163000	390426745	4645	4645	4645	4645	0
138	20230616	162900	390426745	4645	4645	4645	4645	0
139	20230616	162800	390426745	4645	4645	4645	4645	0
140	20230616	162700	390426745	4645	4645	4645	4645	0
141	20230616	162600	390426745	4645	4645	4645	4645	0
142	20230616	162500	390426745	4645	4645	4645	4645	0
143	20230616	162400	390426745	4645	4645	4645	4645	0
144	20230616	162300	390426745	4645	4645	4645	4645	0
145	20230616	162200	390426745	4645	4645	4645	4645	0
146	20230616	162100	390426745	4645	4645	4645	4645	0
147	20230616	162000	390426745	4645	4645	4645	4645	0
148	20230616	161900	390426745	4645	4645	4645	4645	0
149	20230616	161800	390426745	4645	4645	4645	4645	0
150	20230616	161700	390426745	4645	4645	4645	4645	0
151	20230616	161600	390426745	4645	4645	4645	4645	0
152	20230616	161500	390426745	4645	4645	4645	4645	1221
153	20230616	161400	390426745	4645	4645	4645	4645	0
154	20230616	161300	390426745	4645	4645	4645	4645	0
155	20230616	161200	390426745	4645	4645	4645	4645	0
156	20230616	161100	390426745	4645	4645	4645	4645	0
157	20230616	161000	390426745	4645	4645	4645	4645	0
158	20230616	160900	390426745	4645	4645	4645	4645	0
159	20230616	160800	390426745	4645	4645	4645	4645	0
160	20230616	160700	390426745	4645	4645	4645	4645	0
161	20230616	160600	390426745	4645	4645	4645	4645	0
162	20230616	160500	390426745	4645	4645	4645	4645	0
163	20230616	160400	390426745	4645	4645	4645	4645	0
164	20230616	160300	390426745	4645	4645	4645	4645	0
165	20230616	160200	390426745	4645	4645	4645	4645	0
166	20230616	160100	390426745	4645	4645	4645	4645	0
167	20230616	160000	390426745	4645	4645	4645	4645	0
168	20230616	155900	390426745	4645	4645	4645	4645	0
169	20230616	155800	390426745	4645	4645	4645	4645	0
170	20230616	155700	390426745	4645	4645	4645	4645	0
171	20230616	155600	390426745	4645	4645	4645	4645	0
172	20230616	155500	390426745	4645	4645	4645	4645	0
173	20230616	155400	390426745	4645	4645	4645	4645	0
174	20230616	155300	390426745	4645	4645	4645	4645	0
175	20230616	155200	390426745	4645	4645	4645	4645	0
176	20230616	155100	390426745	4645	4645	4645	4645	0
177	20230616	155000	390426745	4645	4645	4645	4645	0
178	20230616	154900	390426745	4645	4645	4645	4645	0
179	20230616	154800	390426745	4645	4645	4645	4645	0
180	20230616	154700	390426745	4645	4645	4645	4645	0
181	20230616	154600	390426745	4645	4645	4645	4645	0
182	20230616	154500	390426745	4645	4645	4645	4645	1221
183	20230616	154400	390426745	4645	4645	4645	4645	0
184	20230616	154300	390426745	4645	4645	4645	4645	0
185	20230616	154200	390426745	4645	4645	4645	4645	0
186	20230616	154100	390426745	4645	4645	4645	4645	0
187	20230616	154000	390426745	4645	4645	4645	4645	0
188	20230616	153900	390426745	4645	4645	4645	4645	0
189	20230616	153800	390426745	4645	4645	4645	4645	0
190	20230616	153700	390426745	4645	4645	4645	4645	0
191	20230616	153600	390426745	4645	4645	4645	4645	0
192	20230616	153500	390426745	4645	4645	4645	4645	0
193	20230616	153400	390426745	4645	4645	4645	4645	0
194	20230616	153300	390426745	4645	4645	4645	4645	0
195	20230616	153200	390426745	4645	4645	4645	4645	0
196	20230616	153100	390426745	4645	4645	4645	4645	0
197	20230616	153000	390426745	4645	4645	4645	4645	1221
198	20230616	152900	384755200	4635	4635	4635	4635	0
199	20230616	152800	384755200	4635	4635	4635	4635	0
200	20230616	152700	384755200	4635	4635	4635	4635	0
201	20230616	152600	384755200	4635	4635	4635	4635	0
202	20230616	152500	384755200	4635	4635	4635	4635	0
203	20230616	152400	384755200	4635	4635	4635	4635	0
204	20230616	152300	384755200	4635	4635	4635	4635	0
205	20230616	152200	384755200	4635	4635	4635	4635	0
206	20230616	152100	384755200	4635	4635	4635	4635	0
207	20230616	152000	384755200	4635	4635	4635	4635	0
208	20230616	151900	384755200	4635	4645	4645	4635	616
209	20230616	151800	381898495	4645	4645	4645	4645	50
210	20230616	151700	381666245	4645	4640	4645	4640	216
211	20230616	151600	380664000	4640	4640	4640	4640	71
212	20230616	151500	380334560	4635	4645	4645	4635	211
213	20230616	151400	379356230	4645	4635	4645	4635	217
214	20230616	151300	378350335	4635	4635	4635	4635	100
215	20230616	151200	377886835	4635	4645	4645	4635	300
216	20230616	151100	376494025	4645	4645	4645	4645	0
217	20230616	151000	376494025	4645	4645	4645	4645	4
218	20230616	150900	376475445	4650	4650	4650	4650	0
219	20230616	150800	376475445	4650	4650	4650	4650	0
220	20230616	150700	376475445	4650	4650	4650	4650	5
221	20230616	150600	376452195	4650	4650	4650	4650	0
222	20230616	150500	376452195	4650	4650	4650	4650	0
223	20230616	150400	376452195	4650	4650	4650	4650	0
224	20230616	150300	376452195	4650	4650	4650	4650	0
225	20230616	150200	376452195	4650	4640	4650	4635	1001
226	20230616	150100	371812045	4640	4640	4640	4640	0
227	20230616	150000	371812045	4640	4640	4640	4640	0
228	20230616	145900	371812045	4640	4640	4640	4640	900
229	20230616	145800	367636045	4635	4635	4635	4635	50
230	20230616	145700	367404295	4635	4635	4635	4635	0
231	20230616	145600	367404295	4635	4640	4640	4635	166
232	20230616	145500	366634385	4650	4650	4650	4650	0
233	20230616	145400	366634385	4650	4650	4650	4650	0
234	20230616	145300	366634385	4650	4650	4650	4650	1
235	20230616	145200	366629735	4635	4650	4650	4635	4
236	20230616	145100	366611150	4635	4635	4635	4635	0
237	20230616	145000	366611150	4635	4635	4635	4635	0
238	20230616	144900	366611150	4635	4645	4645	4635	2303
239	20230616	144800	355929080	4650	4650	4650	4650	2
240	20230616	144700	355919780	4650	4650	4650	4650	0
241	20230616	144600	355919780	4650	4650	4650	4650	3
242	20230616	144500	355905830	4650	4650	4650	4650	0
243	20230616	144400	355905830	4650	4650	4650	4650	121
244	20230616	144300	355343180	4655	4655	4655	4655	0
245	20230616	144200	355343180	4655	4655	4655	4655	2
246	20230616	144100	355333870	4655	4655	4655	4655	0
247	20230616	144000	355333870	4655	4655	4655	4655	0
248	20230616	143900	355333870	4655	4655	4655	4655	1
249	20230616	143800	355329215	4655	4655	4655	4655	0
250	20230616	143700	355329215	4655	4655	4655	4655	1
251	20230616	143600	355324560	4655	4655	4655	4655	0
252	20230616	143500	355324560	4655	4655	4655	4655	0
253	20230616	143400	355324560	4655	4655	4655	4655	1
254	20230616	143300	355319905	4655	4655	4655	4655	100
255	20230616	143200	354854405	4650	4650	4650	4650	9
256	20230616	143100	354812555	4655	4655	4655	4655	0
257	20230616	143000	354812555	4655	4655	4655	4655	1
258	20230616	142900	354807900	4650	4650	4650	4650	15
259	20230616	142800	354738150	4655	4655	4655	4655	0
260	20230616	142700	354738150	4655	4655	4655	4655	0
261	20230616	142600	354738150	4655	4655	4655	4655	2
262	20230616	142500	354728840	4655	4655	4655	4655	0
263	20230616	142400	354728840	4655	4660	4660	4655	83
264	20230616	142300	354342135	4670	4670	4670	4670	1
265	20230616	142200	354337465	4670	4670	4670	4670	0
266	20230616	142100	354337465	4670	4670	4670	4670	0
267	20230616	142000	354337465	4670	4670	4670	4670	0
268	20230616	141900	354337465	4670	4670	4670	4670	0
269	20230616	141800	354337465	4670	4670	4670	4670	0
270	20230616	141700	354337465	4670	4670	4670	4670	0
271	20230616	141600	354337465	4670	4670	4670	4670	6
272	20230616	141500	354309445	4670	4670	4670	4670	25
273	20230616	141400	354192695	4670	4670	4670	4670	30
274	20230616	141300	354052595	4670	4670	4670	4670	0
275	20230616	141200	354052595	4670	4670	4670	4670	0
276	20230616	141100	354052595	4670	4670	4670	4670	0
277	20230616	141000	354052595	4670	4655	4670	4655	500
278	20230616	140900	351723050	4655	4655	4655	4655	14
279	20230616	140800	351657880	4655	4655	4655	4655	0
280	20230616	140700	351657880	4655	4655	4655	4655	0
281	20230616	140600	351657880	4655	4655	4655	4655	6
282	20230616	140500	351629950	4655	4650	4655	4650	42
283	20230616	140400	351434590	4650	4650	4650	4650	11
284	20230616	140300	351383440	4655	4650	4655	4650	216
285	20230616	140200	350379035	4650	4650	4650	4650	0
286	20230616	140100	350379035	4650	4650	4650	4650	0
287	20230616	140000	350379035	4650	4645	4650	4645	29
288	20230616	135900	350244250	4645	4645	4645	4645	0
289	20230616	135800	350244250	4645	4640	4645	4640	176
290	20230616	135700	349427360	4640	4650	4650	4640	1036
291	20230616	135600	344620220	4650	4645	4650	4645	14
292	20230616	135500	344555185	4650	4640	4650	4640	121
293	20230616	135400	343993435	4640	4640	4640	4640	253
294	20230616	135300	342819515	4640	4645	4645	4640	1396
295	20230616	135200	336341820	4645	4645	4645	4645	49
296	20230616	135100	336114215	4650	4650	4650	4645	1327
297	20230616	135000	329949590	4650	4650	4650	4650	12
298	20230616	134900	329893790	4650	4650	4650	4650	0
299	20230616	134800	329893790	4650	4650	4650	4650	0
300	20230616	134700	329893790	4650	4650	4650	4650	0
301	20230616	134600	329893790	4650	4650	4650	4650	1
302	20230616	134500	329889140	4655	4650	4655	4650	24
303	20230616	134400	329777535	4645	4645	4645	4645	23
304	20230616	134300	329670700	4645	4650	4650	4645	629
305	20230616	134200	326745915	4650	4650	4650	4650	15
306	20230616	134100	326676165	4650	4650	4650	4650	145
307	20230616	134000	326001915	4655	4655	4655	4655	0
308	20230616	133900	326001915	4655	4655	4655	4655	10
309	20230616	133800	325955365	4655	4655	4655	4655	0
310	20230616	133700	325955365	4655	4655	4655	4655	0
311	20230616	133600	325955365	4655	4655	4655	4655	0
312	20230616	133500	325955365	4655	4655	4655	4655	0
313	20230616	133400	325955365	4655	4655	4655	4655	10
314	20230616	133300	325908815	4655	4655	4655	4655	0
315	20230616	133200	325908815	4655	4655	4655	4655	10
316	20230616	133100	325862265	4655	4655	4655	4655	100
317	20230616	133000	325396765	4650	4650	4650	4650	0
318	20230616	132900	325396765	4650	4650	4650	4650	169
319	20230616	132800	324610915	4655	4655	4655	4655	0
320	20230616	132700	324610915	4655	4655	4655	4655	0
321	20230616	132600	324610915	4655	4655	4655	4655	0
322	20230616	132500	324610915	4655	4655	4655	4655	0
323	20230616	132400	324610915	4655	4655	4655	4655	10
324	20230616	132300	324564365	4655	4655	4655	4655	0
325	20230616	132200	324564365	4655	4655	4655	4655	10
326	20230616	132100	324517815	4655	4655	4655	4655	0
327	20230616	132000	324517815	4655	4655	4655	4655	0
328	20230616	131900	324517815	4655	4655	4655	4655	0
329	20230616	131800	324517815	4655	4655	4655	4655	0
330	20230616	131700	324517815	4655	4655	4655	4655	0
331	20230616	131600	324517815	4655	4655	4655	4655	0
332	20230616	131500	324517815	4655	4655	4655	4655	4833
333	20230616	131400	302020200	4650	4650	4650	4650	0
334	20230616	131300	302020200	4650	4650	4650	4650	150
335	20230616	131200	301322700	4660	4660	4660	4660	1
336	20230616	131100	301318040	4650	4650	4650	4650	5
337	20230616	131000	301294790	4640	4640	4640	4640	0
338	20230616	130900	301294790	4640	4640	4640	4640	0
339	20230616	130800	301294790	4640	4640	4640	4640	0
340	20230616	130700	301294790	4640	4640	4640	4640	1
341	20230616	130600	301290150	4640	4655	4655	4640	4635
342	20230616	130500	279759420	4660	4660	4660	4660	2
343	20230616	130400	279750100	4660	4660	4660	4660	0
344	20230616	130300	279750100	4660	4660	4660	4660	0
345	20230616	130200	279750100	4660	4660	4660	4660	0
346	20230616	130100	279750100	4660	4660	4660	4660	0
347	20230616	130000	279750100	4660	4660	4660	4660	14
348	20230616	125900	279684860	4660	4660	4660	4660	0
349	20230616	125800	279684860	4660	4660	4660	4660	0
350	20230616	125700	279684860	4660	4660	4660	4660	1
351	20230616	125600	279680200	4645	4645	4650	4645	1342
352	20230616	125500	273446605	4645	4650	4650	4645	1372
353	20230616	125400	267073520	4650	4650	4650	4650	1202
354	20230616	125300	261484220	4660	4655	4660	4650	2001
355	20230616	125200	252179405	4655	4660	4660	4655	2460
356	20230616	125100	240725855	4660	4660	4660	4660	0
357	20230616	125000	240725855	4660	4660	4660	4660	0
358	20230616	124900	240725855	4660	4660	4660	4660	35
359	20230616	124800	240562755	4665	4665	4665	4665	0
360	20230616	124700	240562755	4665	4665	4665	4665	0
361	20230616	124600	240562755	4665	4665	4665	4665	0
362	20230616	124500	240562755	4665	4665	4665	4665	0
363	20230616	124400	240562755	4665	4665	4665	4665	0
364	20230616	124300	240562755	4665	4665	4665	4665	0
365	20230616	124200	240562755	4665	4665	4665	4665	0
366	20230616	124100	240562755	4665	4665	4665	4665	1
367	20230616	124000	240558090	4665	4665	4665	4665	0
368	20230616	123900	240558090	4665	4665	4665	4665	0
369	20230616	123800	240558090	4665	4665	4665	4665	0
370	20230616	123700	240558090	4665	4665	4665	4665	0
371	20230616	123600	240558090	4665	4665	4665	4665	0
372	20230616	123500	240558090	4665	4665	4665	4665	0
373	20230616	123400	240558090	4665	4665	4665	4665	0
374	20230616	123300	240558090	4665	4665	4665	4665	0
375	20230616	123200	240558090	4665	4665	4665	4665	0
376	20230616	123100	240558090	4665	4665	4665	4665	0
377	20230616	123000	240558090	4665	4665	4665	4665	0
378	20230616	122900	240558090	4665	4665	4665	4665	1
379	20230616	122800	240553425	4670	4670	4670	4670	2
380	20230616	122700	240544085	4670	4670	4670	4670	0
381	20230616	122600	240544085	4670	4670	4670	4670	0
382	20230616	122500	240544085	4670	4670	4670	4670	0
383	20230616	122400	240544085	4670	4670	4670	4670	0
384	20230616	122300	240544085	4670	4670	4670	4670	0
385	20230616	122200	240544085	4670	4670	4670	4670	0
386	20230616	122100	240544085	4670	4670	4670	4670	0
387	20230616	122000	240544085	4670	4670	4670	4670	15
388	20230616	121900	240474035	4665	4665	4665	4665	0
389	20230616	121800	240474035	4665	4665	4665	4665	0
390	20230616	121700	240474035	4665	4665	4665	4665	0
391	20230616	121600	240474035	4665	4665	4665	4665	0
392	20230616	121500	240474035	4665	4665	4665	4665	0
393	20230616	121400	240474035	4665	4665	4665	4665	400
394	20230616	121300	238608035	4665	4665	4665	4665	0
395	20230616	121200	238608035	4665	4665	4665	4665	0
396	20230616	121100	238608035	4665	4665	4665	4665	0
397	20230616	121000	238608035	4665	4665	4665	4665	1
398	20230616	120900	238603370	4665	4665	4665	4665	0
399	20230616	120800	238603370	4665	4665	4665	4665	128
400	20230616	120700	238006250	4665	4665	4665	4665	42
401	20230616	120600	237810320	4665	4665	4665	4665	0
402	20230616	120500	237810320	4665	4665	4665	4665	0
403	20230616	120400	237810320	4665	4665	4665	4665	0
404	20230616	120300	237810320	4665	4665	4665	4665	0
405	20230616	120200	237810320	4665	4665	4665	4665	0
406	20230616	120100	237810320	4665	4665	4665	4665	0
407	20230616	120000	237810320	4665	4665	4665	4665	23
408	20230616	115900	237703025	4660	4660	4660	4660	5
409	20230616	115800	237679725	4665	4665	4665	4665	0
410	20230616	115700	237679725	4665	4665	4665	4665	0
411	20230616	115600	237679725	4665	4665	4665	4665	0
412	20230616	115500	237679725	4665	4665	4665	4665	0
413	20230616	115400	237679725	4665	4665	4665	4665	0
414	20230616	115300	237679725	4665	4665	4665	4665	332
415	20230616	115200	236130945	4665	4665	4665	4665	0
416	20230616	115100	236130945	4665	4665	4665	4665	0
417	20230616	115000	236130945	4665	4665	4665	4665	63
418	20230616	114900	235837050	4665	4665	4665	4665	0
419	20230616	114800	235837050	4665	4665	4665	4665	0
420	20230616	114700	235837050	4665	4665	4665	4665	1
421	20230616	114600	235832385	4650	4650	4650	4650	99
422	20230616	114500	235372035	4650	4655	4655	4650	6390
423	20230616	114400	205648970	4660	4660	4660	4660	3611
424	20230616	114300	188821710	4665	4665	4665	4665	0
425	20230616	114200	188821710	4665	4665	4665	4665	0
426	20230616	114100	188821710	4665	4665	4665	4665	0
427	20230616	114000	188821710	4665	4665	4665	4665	0
428	20230616	113900	188821710	4665	4665	4665	4665	0
429	20230616	113800	188821710	4665	4665	4665	4665	92
430	20230616	113700	188392530	4665	4665	4665	4665	0
431	20230616	113600	188392530	4665	4665	4665	4665	2
432	20230616	113500	188383200	4670	4670	4670	4670	0
433	20230616	113400	188383200	4670	4670	4670	4670	0
434	20230616	113300	188383200	4670	4670	4670	4670	0
435	20230616	113200	188383200	4670	4675	4675	4670	657
436	20230616	113100	185314725	4675	4675	4675	4675	0
437	20230616	113000	185314725	4675	4675	4675	4675	0
438	20230616	112900	185314725	4675	4675	4675	4675	0
439	20230616	112800	185314725	4675	4675	4675	4675	0
440	20230616	112700	185314725	4675	4675	4675	4675	0
441	20230616	112600	185314725	4675	4675	4675	4675	0
442	20230616	112500	185314725	4675	4675	4675	4675	0
443	20230616	112400	185314725	4675	4675	4675	4675	2
444	20230616	112300	185305375	4675	4675	4675	4675	4
445	20230616	112200	185286675	4685	4680	4685	4675	75
446	20230616	112100	184935695	4675	4675	4675	4675	39
447	20230616	112000	184753370	4675	4685	4685	4675	51
448	20230616	111900	184514445	4685	4685	4685	4685	0
449	20230616	111800	184514445	4685	4685	4685	4685	0
450	20230616	111700	184514445	4685	4685	4685	4685	20
451	20230616	111600	184420745	4685	4685	4685	4685	0
452	20230616	111500	184420745	4685	4685	4685	4685	0
453	20230616	111400	184420745	4685	4685	4685	4685	0
454	20230616	111300	184420745	4685	4685	4685	4685	50
455	20230616	111200	184186495	4685	4685	4685	4685	20
456	20230616	111100	184092795	4685	4680	4685	4680	5
457	20230616	111000	184069375	4680	4680	4680	4680	59
458	20230616	110900	183793255	4685	4685	4685	4685	0
459	20230616	110800	183793255	4685	4685	4685	4685	181
460	20230616	110700	182945270	4685	4685	4685	4685	10
461	20230616	110600	182898420	4685	4685	4685	4685	5
462	20230616	110500	182874995	4685	4685	4685	4685	0
463	20230616	110400	182874995	4685	4675	4685	4675	48
464	20230616	110300	182650545	4685	4685	4685	4685	0
465	20230616	110200	182650545	4685	4685	4685	4685	39
466	20230616	110100	182467830	4685	4670	4685	4670	109
467	20230616	110000	181957455	4680	4665	4680	4665	887
468	20230616	105900	177815500	4665	4665	4665	4665	7
469	20230616	105800	177782845	4665	4665	4665	4665	1
470	20230616	105700	177778180	4665	4665	4665	4665	2
471	20230616	105600	177768850	4665	4665	4665	4665	0
472	20230616	105500	177768850	4665	4665	4665	4665	100
473	20230616	105400	177302350	4665	4665	4665	4665	0
474	20230616	105300	177302350	4665	4665	4665	4665	1
475	20230616	105200	177297685	4665	4665	4665	4660	183
476	20230616	105100	176444805	4665	4665	4665	4665	3
477	20230616	105000	176430810	4660	4660	4660	4660	519
478	20230616	104900	174012270	4660	4665	4665	4660	529
479	20230616	104800	171547015	4670	4670	4670	4670	1
480	20230616	104700	171542345	4675	4675	4675	4675	0
481	20230616	104600	171542345	4675	4675	4675	4675	0
482	20230616	104500	171542345	4675	4675	4675	4675	0
483	20230616	104400	171542345	4675	4675	4675	4675	0
484	20230616	104300	171542345	4675	4675	4675	4675	0
485	20230616	104200	171542345	4675	4675	4675	4675	0
486	20230616	104100	171542345	4675	4675	4675	4675	0
487	20230616	104000	171542345	4675	4675	4675	4675	0
488	20230616	103900	171542345	4675	4675	4675	4675	0
489	20230616	103800	171542345	4675	4675	4675	4675	0
490	20230616	103700	171542345	4675	4675	4675	4675	0
491	20230616	103600	171542345	4675	4675	4675	4675	0
492	20230616	103500	171542345	4675	4675	4675	4665	5
493	20230616	103400	171518980	4675	4675	4675	4675	0
494	20230616	103300	171518980	4675	4675	4675	4675	0
495	20230616	103200	171518980	4675	4675	4675	4675	0
496	20230616	103100	171518980	4675	4675	4675	4675	0
497	20230616	103000	171518980	4675	4675	4675	4675	16
498	20230616	102900	171444180	4670	4670	4670	4670	2
499	20230616	102800	171434840	4675	4665	4675	4665	55
500	20230616	102700	171178245	4680	4680	4680	4680	0
501	20230616	102600	171178245	4680	4680	4680	4680	1
502	20230616	102500	171173565	4680	4680	4680	4680	0
503	20230616	102400	171173565	4680	4680	4680	4680	0
504	20230616	102300	171173565	4680	4680	4680	4680	0
505	20230616	102200	171173565	4680	4670	4680	4670	97
506	20230616	102100	170719625	4675	4675	4675	4670	413
507	20230616	102000	168788920	4675	4675	4675	4675	673
508	20230616	101900	165642645	4670	4670	4670	4670	70
509	20230616	101800	165315745	4685	4685	4690	4680	50
510	20230616	101700	165081510	4685	4680	4685	4680	1002
511	20230616	101600	160392140	4680	4680	4680	4680	0
512	20230616	101500	160392140	4680	4680	4680	4680	0
513	20230616	101400	160392140	4680	4680	4680	4680	0
514	20230616	101300	160392140	4680	4680	4680	4680	2
515	20230616	101200	160382780	4675	4675	4675	4675	0
516	20230616	101100	160382780	4675	4675	4675	4675	0
517	20230616	101000	160382780	4675	4675	4675	4675	0
518	20230616	100900	160382780	4675	4675	4675	4675	0
519	20230616	100800	160382780	4675	4660	4675	4660	8
520	20230616	100700	160345485	4655	4655	4655	4655	0
521	20230616	100600	160345485	4655	4660	4660	4655	100
522	20230616	100500	159879620	4680	4680	4680	4680	0
523	20230616	100400	159879620	4680	4680	4680	4680	30
524	20230616	100300	159739220	4680	4680	4680	4680	0
525	20230616	100200	159739220	4680	4680	4680	4680	0
526	20230616	100100	159739220	4680	4680	4680	4680	1
527	20230616	100000	159734540	4670	4665	4670	4665	24
528	20230616	095900	159622470	4665	4665	4665	4665	0
529	20230616	095800	159622470	4665	4665	4665	4665	68
530	20230616	095700	159305250	4665	4665	4665	4665	199
531	20230616	095600	158376915	4655	4655	4655	4655	21
532	20230616	095500	158279160	4665	4665	4665	4665	0
533	20230616	095400	158279160	4665	4665	4665	4665	0
534	20230616	095300	158279160	4665	4665	4665	4665	0
535	20230616	095200	158279160	4665	4665	4665	4665	0
536	20230616	095100	158279160	4665	4660	4665	4660	5
537	20230616	095000	158255840	4665	4665	4665	4665	0
538	20230616	094900	158255840	4665	4665	4665	4665	1
539	20230616	094800	158251175	4650	4650	4650	4650	50
540	20230616	094700	158018675	4650	4650	4650	4650	0
541	20230616	094600	158018675	4650	4650	4650	4650	22
542	20230616	094500	157916375	4650	4650	4650	4650	1060
543	20230616	094400	152987375	4660	4660	4660	4660	0
544	20230616	094300	152987375	4660	4660	4660	4660	0
545	20230616	094200	152987375	4660	4660	4660	4660	236
546	20230616	094100	151887615	4660	4660	4660	4660	0
547	20230616	094000	151887615	4660	4680	4685	4660	1020
548	20230616	093900	147133990	4690	4685	4690	4685	3
549	20230616	093800	147119930	4695	4670	4695	4670	351
550	20230616	093700	145479825	4695	4675	4695	4675	221
551	20230616	093600	144446615	4675	4675	4675	4675	4
552	20230616	093500	144427915	4675	4670	4675	4670	31
553	20230616	093400	144283140	4655	4655	4655	4655	697
554	20230616	093300	141038605	4655	4655	4655	4650	95
555	20230616	093200	140596840	4655	4670	4670	4655	530
556	20230616	093100	138128560	4660	4650	4670	4650	3112
557	20230616	093000	123641360	4640	4635	4650	4635	366
558	20230616	092900	121944840	4640	4640	4640	4640	6
559	20230616	092800	121917000	4640	4640	4640	4640	0
560	20230616	092700	121917000	4640	4640	4645	4640	656
561	20230616	092600	118873150	4645	4645	4645	4645	20
562	20230616	092500	118780250	4645	4645	4645	4645	3
563	20230616	092400	118766315	4640	4630	4640	4630	695
564	20230616	092300	115547165	4625	4630	4630	4625	7021
565	20230616	092200	83074930	4625	4640	4640	4625	907
566	20230616	092100	78879105	4625	4630	4630	4625	3999
567	20230616	092000	60382580	4645	4635	4645	4635	1024
568	20230616	091900	55636100	4645	4645	4645	4645	0
569	20230616	091800	55636100	4645	4630	4645	4630	115
570	20230616	091700	55102075	4630	4635	4635	4630	3100
571	20230616	091600	40746025	4640	4640	4640	4640	686
572	20230616	091500	37562985	4640	4640	4640	4640	356
573	20230616	091400	35911145	4655	4655	4655	4655	0
574	20230616	091300	35911145	4655	4655	4655	4655	525
575	20230616	091200	33467270	4645	4630	4645	4620	3181
576	20230616	091100	18753490	4630	4640	4640	4630	1270
577	20230616	091000	12868530	4640	4640	4640	4640	135
578	20230616	090900	12242130	4640	4640	4640	4640	403
579	20230616	090800	10372210	4640	4645	4645	4640	130
580	20230616	090700	9769005	4645	4650	4650	4645	324
581	20230616	090600	8263025	4650	4650	4650	4650	0
582	20230616	090500	8263025	4650	4650	4650	4650	100
583	20230616	090400	7798025	4650	4650	4650	4645	285
584	20230616	090300	6473380	4650	4655	4655	4650	526
585	20230616	090200	4027100	4655	4655	4655	4655	5
586	20230616	090100	4003825	4655	4690	4690	4655	46
587	20230616	090000	3789345	4690	4655	4690	4655	814