KissMeData/263770/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202800	233113885	4095	4095	4095	4095	529
3	20230616	202700	233113885	4095	4095	4095	4095	0
4	20230616	202600	233113885	4095	4095	4095	4095	0
5	20230616	202500	233113885	4095	4095	4095	4095	0
6	20230616	202400	233113885	4095	4095	4095	4095	0
7	20230616	202300	233113885	4095	4095	4095	4095	0
8	20230616	202200	233113885	4095	4095	4095	4095	0
9	20230616	202100	233113885	4095	4095	4095	4095	0
10	20230616	202000	233113885	4095	4095	4095	4095	0
11	20230616	201900	233113885	4095	4095	4095	4095	0
12	20230616	201800	233113885	4095	4095	4095	4095	0
13	20230616	201700	233113885	4095	4095	4095	4095	0
14	20230616	201600	233113885	4095	4095	4095	4095	0
15	20230616	201500	233113885	4095	4095	4095	4095	0
16	20230616	201400	233113885	4095	4095	4095	4095	0
17	20230616	201300	233113885	4095	4095	4095	4095	0
18	20230616	201200	233113885	4095	4095	4095	4095	0
19	20230616	201100	233113885	4095	4095	4095	4095	0
20	20230616	201000	233113885	4095	4095	4095	4095	0
21	20230616	200900	233113885	4095	4095	4095	4095	0
22	20230616	200800	233113885	4095	4095	4095	4095	0
23	20230616	200700	233113885	4095	4095	4095	4095	0
24	20230616	200600	233113885	4095	4095	4095	4095	0
25	20230616	200500	233113885	4095	4095	4095	4095	0
26	20230616	200400	233113885	4095	4095	4095	4095	0
27	20230616	200300	233113885	4095	4095	4095	4095	0
28	20230616	200200	233113885	4095	4095	4095	4095	0
29	20230616	200100	233113885	4095	4095	4095	4095	0
30	20230616	200000	233113885	4095	4095	4095	4095	0
31	20230616	195900	233113885	4095	4095	4095	4095	0
32	20230616	195800	233113885	4095	4095	4095	4095	529
33	20230616	195700	233113885	4095	4095	4095	4095	0
34	20230616	195600	233113885	4095	4095	4095	4095	0
35	20230616	195500	233113885	4095	4095	4095	4095	0
36	20230616	195400	233113885	4095	4095	4095	4095	0
37	20230616	195300	233113885	4095	4095	4095	4095	0
38	20230616	195200	233113885	4095	4095	4095	4095	0
39	20230616	195100	233113885	4095	4095	4095	4095	0
40	20230616	195000	233113885	4095	4095	4095	4095	0
41	20230616	194900	233113885	4095	4095	4095	4095	0
42	20230616	194800	233113885	4095	4095	4095	4095	0
43	20230616	194700	233113885	4095	4095	4095	4095	0
44	20230616	194600	233113885	4095	4095	4095	4095	0
45	20230616	194500	233113885	4095	4095	4095	4095	0
46	20230616	194400	233113885	4095	4095	4095	4095	0
47	20230616	194300	233113885	4095	4095	4095	4095	0
48	20230616	194200	233113885	4095	4095	4095	4095	0
49	20230616	194100	233113885	4095	4095	4095	4095	0
50	20230616	194000	233113885	4095	4095	4095	4095	0
51	20230616	193900	233113885	4095	4095	4095	4095	0
52	20230616	193800	233113885	4095	4095	4095	4095	0
53	20230616	193700	233113885	4095	4095	4095	4095	0
54	20230616	193600	233113885	4095	4095	4095	4095	0
55	20230616	193500	233113885	4095	4095	4095	4095	0
56	20230616	193400	233113885	4095	4095	4095	4095	0
57	20230616	193300	233113885	4095	4095	4095	4095	0
58	20230616	193200	233113885	4095	4095	4095	4095	0
59	20230616	193100	233113885	4095	4095	4095	4095	0
60	20230616	193000	233113885	4095	4095	4095	4095	0
61	20230616	192900	233113885	4095	4095	4095	4095	0
62	20230616	192800	233113885	4095	4095	4095	4095	529
63	20230616	192700	233113885	4095	4095	4095	4095	0
64	20230616	192600	233113885	4095	4095	4095	4095	0
65	20230616	192500	233113885	4095	4095	4095	4095	0
66	20230616	192400	233113885	4095	4095	4095	4095	0
67	20230616	192300	233113885	4095	4095	4095	4095	0
68	20230616	192200	233113885	4095	4095	4095	4095	0
69	20230616	192100	233113885	4095	4095	4095	4095	0
70	20230616	192000	233113885	4095	4095	4095	4095	0
71	20230616	191900	233113885	4095	4095	4095	4095	0
72	20230616	191800	233113885	4095	4095	4095	4095	0
73	20230616	191700	233113885	4095	4095	4095	4095	0
74	20230616	191600	233113885	4095	4095	4095	4095	0
75	20230616	191500	233113885	4095	4095	4095	4095	0
76	20230616	191400	233113885	4095	4095	4095	4095	0
77	20230616	191300	233113885	4095	4095	4095	4095	0
78	20230616	191200	233113885	4095	4095	4095	4095	0
79	20230616	191100	233113885	4095	4095	4095	4095	0
80	20230616	191000	233113885	4095	4095	4095	4095	0
81	20230616	190900	233113885	4095	4095	4095	4095	0
82	20230616	190800	233113885	4095	4095	4095	4095	0
83	20230616	190700	233113885	4095	4095	4095	4095	0
84	20230616	190600	233113885	4095	4095	4095	4095	0
85	20230616	190500	233113885	4095	4095	4095	4095	0
86	20230616	190400	233113885	4095	4095	4095	4095	0
87	20230616	190300	233113885	4095	4095	4095	4095	0
88	20230616	190200	233113885	4095	4095	4095	4095	0
89	20230616	190100	233113885	4095	4095	4095	4095	0
90	20230616	190000	233113885	4095	4095	4095	4095	0
91	20230616	185900	233113885	4095	4095	4095	4095	0
92	20230616	185800	233113885	4095	4095	4095	4095	529
93	20230616	185700	233113885	4095	4095	4095	4095	0
94	20230616	185600	233113885	4095	4095	4095	4095	0
95	20230616	185500	233113885	4095	4095	4095	4095	0
96	20230616	185400	233113885	4095	4095	4095	4095	0
97	20230616	185300	233113885	4095	4095	4095	4095	0
98	20230616	185200	233113885	4095	4095	4095	4095	0
99	20230616	185100	233113885	4095	4095	4095	4095	0
100	20230616	185000	233113885	4095	4095	4095	4095	0
101	20230616	184900	233113885	4095	4095	4095	4095	0
102	20230616	184800	233113885	4095	4095	4095	4095	0
103	20230616	184700	233113885	4095	4095	4095	4095	0
104	20230616	184600	233113885	4095	4095	4095	4095	0
105	20230616	184500	233113885	4095	4095	4095	4095	0
106	20230616	184400	233113885	4095	4095	4095	4095	0
107	20230616	184300	233113885	4095	4095	4095	4095	0
108	20230616	184200	233113885	4095	4095	4095	4095	0
109	20230616	184100	233113885	4095	4095	4095	4095	0
110	20230616	184000	233113885	4095	4095	4095	4095	0
111	20230616	183900	233113885	4095	4095	4095	4095	0
112	20230616	183800	233113885	4095	4095	4095	4095	0
113	20230616	183700	233113885	4095	4095	4095	4095	0
114	20230616	183600	233113885	4095	4095	4095	4095	0
115	20230616	183500	233113885	4095	4095	4095	4095	0
116	20230616	183400	233113885	4095	4095	4095	4095	0
117	20230616	183300	233113885	4095	4095	4095	4095	0
118	20230616	183200	233113885	4095	4095	4095	4095	0
119	20230616	183100	233113885	4095	4095	4095	4095	0
120	20230616	183000	233113885	4095	4095	4095	4095	0
121	20230616	182900	233113885	4095	4095	4095	4095	0
122	20230616	182800	233113885	4095	4095	4095	4095	529
123	20230616	182700	233113885	4095	4095	4095	4095	0
124	20230616	182600	233113885	4095	4095	4095	4095	0
125	20230616	182500	233113885	4095	4095	4095	4095	0
126	20230616	182400	233113885	4095	4095	4095	4095	0
127	20230616	182300	233113885	4095	4095	4095	4095	0
128	20230616	182200	233113885	4095	4095	4095	4095	0
129	20230616	182100	233113885	4095	4095	4095	4095	0
130	20230616	182000	233113885	4095	4095	4095	4095	0
131	20230616	181900	233113885	4095	4095	4095	4095	0
132	20230616	181800	233113885	4095	4095	4095	4095	0
133	20230616	181700	233113885	4095	4095	4095	4095	0
134	20230616	181600	233113885	4095	4095	4095	4095	0
135	20230616	181500	233113885	4095	4095	4095	4095	0
136	20230616	181400	233113885	4095	4095	4095	4095	0
137	20230616	181300	233113885	4095	4095	4095	4095	0
138	20230616	181200	233113885	4095	4095	4095	4095	0
139	20230616	181100	233113885	4095	4095	4095	4095	0
140	20230616	181000	233113885	4095	4095	4095	4095	0
141	20230616	180900	233113885	4095	4095	4095	4095	0
142	20230616	180800	233113885	4095	4095	4095	4095	0
143	20230616	180700	233113885	4095	4095	4095	4095	0
144	20230616	180600	233113885	4095	4095	4095	4095	0
145	20230616	180500	233113885	4095	4095	4095	4095	0
146	20230616	180400	233113885	4095	4095	4095	4095	0
147	20230616	180300	233113885	4095	4095	4095	4095	0
148	20230616	180200	233113885	4095	4095	4095	4095	0
149	20230616	180100	233113885	4095	4095	4095	4095	0
150	20230616	180000	233113885	4095	4095	4095	4095	0
151	20230616	175900	233113885	4095	4095	4095	4095	0
152	20230616	175800	233113885	4095	4095	4095	4095	529
153	20230616	175700	233113885	4095	4095	4095	4095	0
154	20230616	175600	233113885	4095	4095	4095	4095	0
155	20230616	175500	233113885	4095	4095	4095	4095	0
156	20230616	175400	233113885	4095	4095	4095	4095	0
157	20230616	175300	233113885	4095	4095	4095	4095	0
158	20230616	175200	233113885	4095	4095	4095	4095	0
159	20230616	175100	233113885	4095	4095	4095	4095	0
160	20230616	175000	233113885	4095	4095	4095	4095	0
161	20230616	174900	233113885	4095	4095	4095	4095	0
162	20230616	174800	233113885	4095	4095	4095	4095	0
163	20230616	174700	233113885	4095	4095	4095	4095	0
164	20230616	174600	233113885	4095	4095	4095	4095	0
165	20230616	174500	233113885	4095	4095	4095	4095	0
166	20230616	174400	233113885	4095	4095	4095	4095	0
167	20230616	174300	233113885	4095	4095	4095	4095	0
168	20230616	174200	233113885	4095	4095	4095	4095	0
169	20230616	174100	233113885	4095	4095	4095	4095	0
170	20230616	174000	233113885	4095	4095	4095	4095	0
171	20230616	173900	233113885	4095	4095	4095	4095	0
172	20230616	173800	233113885	4095	4095	4095	4095	0
173	20230616	173700	233113885	4095	4095	4095	4095	0
174	20230616	173600	233113885	4095	4095	4095	4095	0
175	20230616	173500	233113885	4095	4095	4095	4095	0
176	20230616	173400	233113885	4095	4095	4095	4095	0
177	20230616	173300	233113885	4095	4095	4095	4095	0
178	20230616	173200	233113885	4095	4095	4095	4095	0
179	20230616	173100	233113885	4095	4095	4095	4095	0
180	20230616	173000	233113885	4095	4095	4095	4095	0
181	20230616	172900	233113885	4095	4095	4095	4095	0
182	20230616	172800	233113885	4095	4095	4095	4095	529
183	20230616	172700	233113885	4095	4095	4095	4095	0
184	20230616	172600	233113885	4095	4095	4095	4095	0
185	20230616	172500	233113885	4095	4095	4095	4095	0
186	20230616	172400	233113885	4095	4095	4095	4095	0
187	20230616	172300	233113885	4095	4095	4095	4095	0
188	20230616	172200	233113885	4095	4095	4095	4095	0
189	20230616	172100	233113885	4095	4095	4095	4095	0
190	20230616	172000	233113885	4095	4095	4095	4095	0
191	20230616	171900	233113885	4095	4095	4095	4095	0
192	20230616	171800	233113885	4095	4095	4095	4095	0
193	20230616	171700	233113885	4095	4095	4095	4095	0
194	20230616	171600	233113885	4095	4095	4095	4095	0
195	20230616	171500	233113885	4095	4095	4095	4095	0
196	20230616	171400	233113885	4095	4095	4095	4095	0
197	20230616	171300	233113885	4095	4095	4095	4095	0
198	20230616	171200	233113885	4095	4095	4095	4095	0
199	20230616	171100	233113885	4095	4095	4095	4095	0
200	20230616	171000	233113885	4095	4095	4095	4095	0
201	20230616	170900	233113885	4095	4095	4095	4095	0
202	20230616	170800	233113885	4095	4095	4095	4095	0
203	20230616	170700	233113885	4095	4095	4095	4095	0
204	20230616	170600	233113885	4095	4095	4095	4095	0
205	20230616	170500	233113885	4095	4095	4095	4095	0
206	20230616	170400	233113885	4095	4095	4095	4095	0
207	20230616	170300	233113885	4095	4095	4095	4095	0
208	20230616	170200	233113885	4095	4095	4095	4095	0
209	20230616	170100	233113885	4095	4095	4095	4095	0
210	20230616	170000	233113885	4095	4095	4095	4095	0
211	20230616	165900	233113885	4095	4095	4095	4095	0
212	20230616	165800	233113885	4095	4095	4095	4095	529
213	20230616	165700	233113885	4095	4095	4095	4095	0
214	20230616	165600	233113885	4095	4095	4095	4095	0
215	20230616	165500	233113885	4095	4095	4095	4095	0
216	20230616	165400	233113885	4095	4095	4095	4095	0
217	20230616	165300	233113885	4095	4095	4095	4095	0
218	20230616	165200	233113885	4095	4095	4095	4095	0
219	20230616	165100	233113885	4095	4095	4095	4095	0
220	20230616	165000	233113885	4095	4095	4095	4095	0
221	20230616	164900	233113885	4095	4095	4095	4095	0
222	20230616	164800	233113885	4095	4095	4095	4095	0
223	20230616	164700	233113885	4095	4095	4095	4095	0
224	20230616	164600	233113885	4095	4095	4095	4095	0
225	20230616	164500	233113885	4095	4095	4095	4095	0
226	20230616	164400	233113885	4095	4095	4095	4095	0
227	20230616	164300	233113885	4095	4095	4095	4095	0
228	20230616	164200	233113885	4095	4095	4095	4095	0
229	20230616	164100	233113885	4095	4095	4095	4095	0
230	20230616	164000	233113885	4095	4095	4095	4095	0
231	20230616	163900	233113885	4095	4095	4095	4095	0
232	20230616	163800	233113885	4095	4095	4095	4095	0
233	20230616	163700	233113885	4095	4095	4095	4095	0
234	20230616	163600	233113885	4095	4095	4095	4095	0
235	20230616	163500	233113885	4095	4095	4095	4095	0
236	20230616	163400	233113885	4095	4095	4095	4095	0
237	20230616	163300	233113885	4095	4095	4095	4095	0
238	20230616	163200	233113885	4095	4095	4095	4095	0
239	20230616	163100	233113885	4095	4095	4095	4095	0
240	20230616	163000	233113885	4095	4095	4095	4095	0
241	20230616	162900	233113885	4095	4095	4095	4095	0
242	20230616	162800	233113885	4095	4095	4095	4095	529
243	20230616	162700	233113885	4095	4095	4095	4095	0
244	20230616	162600	233113885	4095	4095	4095	4095	0
245	20230616	162500	233113885	4095	4095	4095	4095	0
246	20230616	162400	233113885	4095	4095	4095	4095	0
247	20230616	162300	233113885	4095	4095	4095	4095	0
248	20230616	162200	233113885	4095	4095	4095	4095	0
249	20230616	162100	233113885	4095	4095	4095	4095	0
250	20230616	162000	233113885	4095	4095	4095	4095	0
251	20230616	161900	233113885	4095	4095	4095	4095	0
252	20230616	161800	233113885	4095	4095	4095	4095	0
253	20230616	161700	233113885	4095	4095	4095	4095	0
254	20230616	161600	233113885	4095	4095	4095	4095	0
255	20230616	161500	233113885	4095	4095	4095	4095	0
256	20230616	161400	233113885	4095	4095	4095	4095	0
257	20230616	161300	233113885	4095	4095	4095	4095	0
258	20230616	161200	233113885	4095	4095	4095	4095	0
259	20230616	161100	233113885	4095	4095	4095	4095	0
260	20230616	161000	233113885	4095	4095	4095	4095	0
261	20230616	160900	233113885	4095	4095	4095	4095	0
262	20230616	160800	233113885	4095	4095	4095	4095	0
263	20230616	160700	233113885	4095	4095	4095	4095	0
264	20230616	160600	233113885	4095	4095	4095	4095	0
265	20230616	160500	233113885	4095	4095	4095	4095	0
266	20230616	160400	233113885	4095	4095	4095	4095	0
267	20230616	160300	233113885	4095	4095	4095	4095	0
268	20230616	160200	233113885	4095	4095	4095	4095	0
269	20230616	160100	233113885	4095	4095	4095	4095	0
270	20230616	160000	233113885	4095	4095	4095	4095	0
271	20230616	155900	233113885	4095	4095	4095	4095	0
272	20230616	155800	233113885	4095	4095	4095	4095	529
273	20230616	155700	233113885	4095	4095	4095	4095	0
274	20230616	155600	233113885	4095	4095	4095	4095	0
275	20230616	155500	233113885	4095	4095	4095	4095	0
276	20230616	155400	233113885	4095	4095	4095	4095	0
277	20230616	155300	233113885	4095	4095	4095	4095	0
278	20230616	155200	233113885	4095	4095	4095	4095	0
279	20230616	155100	233113885	4095	4095	4095	4095	0
280	20230616	155000	233113885	4095	4095	4095	4095	0
281	20230616	154900	233113885	4095	4095	4095	4095	0
282	20230616	154800	233113885	4095	4095	4095	4095	0
283	20230616	154700	233113885	4095	4095	4095	4095	0
284	20230616	154600	233113885	4095	4095	4095	4095	0
285	20230616	154500	233113885	4095	4095	4095	4095	0
286	20230616	154400	233113885	4095	4095	4095	4095	0
287	20230616	154300	233113885	4095	4095	4095	4095	0
288	20230616	154200	233113885	4095	4095	4095	4095	0
289	20230616	154100	233113885	4095	4095	4095	4095	0
290	20230616	154000	233113885	4095	4095	4095	4095	0
291	20230616	153900	233113885	4095	4095	4095	4095	0
292	20230616	153800	233113885	4095	4095	4095	4095	0
293	20230616	153700	233113885	4095	4095	4095	4095	0
294	20230616	153600	233113885	4095	4095	4095	4095	0
295	20230616	153500	233113885	4095	4095	4095	4095	0
296	20230616	153400	233113885	4095	4095	4095	4095	0
297	20230616	153300	233113885	4095	4095	4095	4095	0
298	20230616	153200	233113885	4095	4095	4095	4095	0
299	20230616	153100	233113885	4095	4095	4095	4095	0
300	20230616	153000	233113885	4095	4095	4095	4095	529
301	20230616	152900	230947630	4095	4095	4095	4095	0
302	20230616	152800	230947630	4095	4095	4095	4095	0
303	20230616	152700	230947630	4095	4095	4095	4095	0
304	20230616	152600	230947630	4095	4095	4095	4095	0
305	20230616	152500	230947630	4095	4095	4095	4095	0
306	20230616	152400	230947630	4095	4095	4095	4095	0
307	20230616	152300	230947630	4095	4095	4095	4095	0
308	20230616	152200	230947630	4095	4095	4095	4095	0
309	20230616	152100	230947630	4095	4095	4095	4095	0
310	20230616	152000	230947630	4095	4095	4095	4095	0
311	20230616	151900	230947630	4095	4095	4095	4095	38
312	20230616	151800	230792020	4095	4095	4095	4095	37
313	20230616	151700	230640505	4095	4095	4095	4095	1
314	20230616	151600	230636410	4095	4095	4095	4095	0
315	20230616	151500	230636410	4095	4095	4095	4095	0
316	20230616	151400	230636410	4095	4095	4095	4095	0
317	20230616	151300	230636410	4095	4095	4095	4095	600
318	20230616	151200	228179410	4085	4085	4085	4085	0
319	20230616	151100	228179410	4085	4085	4085	4085	0
320	20230616	151000	228179410	4085	4085	4085	4085	434
321	20230616	150900	226406520	4095	4095	4095	4095	0
322	20230616	150800	226406520	4095	4085	4095	4080	854
323	20230616	150700	222914960	4085	4085	4085	4085	0
324	20230616	150600	222914960	4085	4085	4085	4085	0
325	20230616	150500	222914960	4085	4090	4095	4085	210
326	20230616	150400	222056990	4085	4085	4085	4085	0
327	20230616	150300	222056990	4085	4085	4085	4085	0
328	20230616	150200	222056990	4085	4085	4085	4085	1
329	20230616	150100	222052905	4095	4095	4095	4095	0
330	20230616	150000	222052905	4095	4095	4095	4095	0
331	20230616	145900	222052905	4095	4095	4095	4095	0
332	20230616	145800	222052905	4095	4090	4095	4090	17
333	20230616	145700	221983370	4090	4090	4090	4090	20
334	20230616	145600	221901570	4095	4090	4095	4090	8
335	20230616	145500	221868845	4090	4090	4090	4090	10
336	20230616	145400	221827945	4090	4090	4090	4090	410
337	20230616	145300	220151045	4090	4090	4090	4090	3
338	20230616	145200	220138775	4090	4090	4090	4090	0
339	20230616	145100	220138775	4090	4090	4090	4090	0
340	20230616	145000	220138775	4090	4090	4090	4090	20
341	20230616	144900	220056975	4090	4090	4090	4090	0
342	20230616	144800	220056975	4090	4095	4095	4090	4
343	20230616	144700	220040600	4095	4095	4095	4095	0
344	20230616	144600	220040600	4095	4095	4095	4095	15
345	20230616	144500	219979175	4095	4095	4095	4095	0
346	20230616	144400	219979175	4095	4095	4095	4095	122
347	20230616	144300	219479585	4095	4095	4095	4095	0
348	20230616	144200	219479585	4095	4095	4095	4095	0
349	20230616	144100	219479585	4095	4095	4095	4095	0
350	20230616	144000	219479585	4095	4095	4095	4095	1
351	20230616	143900	219475490	4090	4095	4095	4090	2
352	20230616	143800	219467305	4090	4090	4090	4090	0
353	20230616	143700	219467305	4090	4090	4090	4090	0
354	20230616	143600	219467305	4090	4090	4090	4090	0
355	20230616	143500	219467305	4090	4090	4090	4090	0
356	20230616	143400	219467305	4090	4090	4090	4090	150
357	20230616	143300	218853805	4095	4095	4095	4095	0
358	20230616	143200	218853805	4095	4095	4095	4095	16
359	20230616	143100	218788285	4095	4095	4095	4095	3
360	20230616	143000	218776000	4095	4095	4095	4095	0
361	20230616	142900	218776000	4095	4095	4095	4095	0
362	20230616	142800	218776000	4095	4090	4095	4090	127
363	20230616	142700	218256445	4090	4090	4090	4090	15
364	20230616	142600	218195095	4090	4090	4090	4090	0
365	20230616	142500	218195095	4090	4090	4090	4090	18
366	20230616	142400	218121475	4090	4090	4090	4090	0
367	20230616	142300	218121475	4090	4090	4090	4090	0
368	20230616	142200	218121475	4090	4090	4090	4090	19
369	20230616	142100	218043765	4090	4090	4090	4090	0
370	20230616	142000	218043765	4090	4090	4090	4090	0
371	20230616	141900	218043765	4090	4090	4090	4090	0
372	20230616	141800	218043765	4090	4090	4090	4090	0
373	20230616	141700	218043765	4090	4090	4090	4090	0
374	20230616	141600	218043765	4090	4090	4090	4090	0
375	20230616	141500	218043765	4090	4090	4090	4090	0
376	20230616	141400	218043765	4090	4090	4090	4090	0
377	20230616	141300	218043765	4090	4090	4090	4090	0
378	20230616	141200	218043765	4090	4090	4090	4090	0
379	20230616	141100	218043765	4090	4090	4090	4090	0
380	20230616	141000	218043765	4090	4090	4090	4090	1
381	20230616	140900	218039675	4085	4085	4085	4085	0
382	20230616	140800	218039675	4085	4085	4085	4085	0
383	20230616	140700	218039675	4085	4085	4085	4085	0
384	20230616	140600	218039675	4085	4085	4085	4085	0
385	20230616	140500	218039675	4085	4085	4085	4085	0
386	20230616	140400	218039675	4085	4085	4085	4085	0
387	20230616	140300	218039675	4085	4085	4085	4085	0
388	20230616	140200	218039675	4085	4085	4085	4085	0
389	20230616	140100	218039675	4085	4085	4085	4085	0
390	20230616	140000	218039675	4085	4085	4085	4085	0
391	20230616	135900	218039675	4085	4085	4085	4085	0
392	20230616	135800	218039675	4085	4085	4085	4085	0
393	20230616	135700	218039675	4085	4085	4085	4085	0
394	20230616	135600	218039675	4085	4085	4085	4085	0
395	20230616	135500	218039675	4085	4085	4085	4085	11
396	20230616	135400	217994740	4080	4080	4080	4080	0
397	20230616	135300	217994740	4080	4080	4080	4080	0
398	20230616	135200	217994740	4080	4080	4080	4080	0
399	20230616	135100	217994740	4080	4090	4090	4080	1000
400	20230616	135000	213912395	4090	4090	4090	4090	51
401	20230616	134900	213703805	4095	4095	4095	4095	0
402	20230616	134800	213703805	4095	4095	4095	4095	0
403	20230616	134700	213703805	4095	4095	4095	4095	0
404	20230616	134600	213703805	4095	4095	4095	4095	1
405	20230616	134500	213699710	4085	4085	4085	4085	0
406	20230616	134400	213699710	4085	4080	4085	4080	2715
407	20230616	134300	202618935	4085	4085	4085	4085	16
408	20230616	134200	202553575	4085	4085	4085	4085	1
409	20230616	134100	202549490	4085	4085	4085	4085	0
410	20230616	134000	202549490	4085	4085	4085	4085	7
411	20230616	133900	202520895	4085	4085	4085	4085	2
412	20230616	133800	202512725	4085	4085	4085	4085	19
413	20230616	133700	202435110	4080	4080	4085	4080	105
414	20230616	133600	202006705	4080	4080	4080	4080	516
415	20230616	133500	199901425	4080	4085	4085	4080	4702
416	20230616	133400	180717250	4080	4080	4080	4080	548
417	20230616	133300	178481410	4085	4085	4085	4080	328
418	20230616	133200	177141585	4080	4080	4080	4080	3
419	20230616	133100	177129345	4080	4080	4080	4080	2
420	20230616	133000	177121185	4080	4080	4080	4080	2
421	20230616	132900	177113025	4080	4080	4080	4080	58
422	20230616	132800	176876385	4080	4080	4080	4080	0
423	20230616	132700	176876385	4080	4080	4080	4080	1
424	20230616	132600	176872305	4080	4080	4080	4080	0
425	20230616	132500	176872305	4080	4080	4080	4080	0
426	20230616	132400	176872305	4080	4080	4080	4080	0
427	20230616	132300	176872305	4080	4080	4080	4080	3
428	20230616	132200	176860065	4085	4085	4085	4085	0
429	20230616	132100	176860065	4085	4085	4085	4085	0
430	20230616	132000	176860065	4085	4085	4085	4085	0
431	20230616	131900	176860065	4085	4085	4085	4085	0
432	20230616	131800	176860065	4085	4085	4085	4085	0
433	20230616	131700	176860065	4085	4085	4085	4085	0
434	20230616	131600	176860065	4085	4085	4085	4085	0
435	20230616	131500	176860065	4085	4085	4085	4085	0
436	20230616	131400	176860065	4085	4085	4085	4085	0
437	20230616	131300	176860065	4085	4085	4085	4085	0
438	20230616	131200	176860065	4085	4085	4085	4085	0
439	20230616	131100	176860065	4085	4085	4085	4085	0
440	20230616	131000	176860065	4085	4085	4085	4085	0
441	20230616	130900	176860065	4085	4080	4085	4080	2
442	20230616	130800	176851900	4075	4075	4075	4075	0
443	20230616	130700	176851900	4075	4075	4075	4075	0
444	20230616	130600	176851900	4075	4080	4080	4075	184
445	20230616	130500	176101210	4085	4085	4085	4085	0
446	20230616	130400	176101210	4085	4085	4085	4085	0
447	20230616	130300	176101210	4085	4085	4085	4085	0
448	20230616	130200	176101210	4085	4085	4085	4085	1
449	20230616	130100	176097125	4085	4085	4085	4085	0
450	20230616	130000	176097125	4085	4085	4085	4085	0
451	20230616	125900	176097125	4085	4085	4085	4085	0
452	20230616	125800	176097125	4085	4085	4085	4085	0
453	20230616	125700	176097125	4085	4085	4085	4085	0
454	20230616	125600	176097125	4085	4085	4085	4085	0
455	20230616	125500	176097125	4085	4085	4085	4085	0
456	20230616	125400	176097125	4085	4085	4085	4085	1
457	20230616	125300	176093040	4085	4085	4085	4085	0
458	20230616	125200	176093040	4085	4085	4085	4085	2
459	20230616	125100	176084870	4085	4085	4085	4085	270
460	20230616	125000	174981920	4085	4085	4085	4085	0
461	20230616	124900	174981920	4085	4085	4085	4085	0
462	20230616	124800	174981920	4085	4085	4085	4085	0
463	20230616	124700	174981920	4085	4090	4090	4085	1803
464	20230616	124600	167616250	4095	4095	4095	4095	0
465	20230616	124500	167616250	4095	4095	4095	4095	0
466	20230616	124400	167616250	4095	4095	4095	4095	0
467	20230616	124300	167616250	4095	4095	4095	4095	1
468	20230616	124200	167612155	4085	4085	4085	4085	0
469	20230616	124100	167612155	4085	4085	4085	4085	0
470	20230616	124000	167612155	4085	4085	4085	4085	1994
471	20230616	123900	159466665	4090	4085	4090	4085	1090
472	20230616	123800	155013625	4085	4085	4085	4085	11
473	20230616	123700	154968690	4085	4085	4085	4085	0
474	20230616	123600	154968690	4085	4085	4085	4085	301
475	20230616	123500	153739105	4085	4085	4085	4085	0
476	20230616	123400	153739105	4085	4085	4085	4085	0
477	20230616	123300	153739105	4085	4085	4085	4085	500
478	20230616	123200	151696605	4085	4085	4085	4085	0
479	20230616	123100	151696605	4085	4085	4085	4085	0
480	20230616	123000	151696605	4085	4085	4085	4085	1000
481	20230616	122900	147611605	4095	4095	4095	4095	0
482	20230616	122800	147611605	4095	4095	4095	4095	0
483	20230616	122700	147611605	4095	4095	4095	4095	0
484	20230616	122600	147611605	4095	4095	4095	4095	0
485	20230616	122500	147611605	4095	4095	4095	4095	0
486	20230616	122400	147611605	4095	4095	4095	4095	0
487	20230616	122300	147611605	4095	4095	4095	4095	0
488	20230616	122200	147611605	4095	4095	4095	4095	0
489	20230616	122100	147611605	4095	4090	4095	4090	2
490	20230616	122000	147603420	4095	4090	4095	4090	2
491	20230616	121900	147595235	4085	4085	4085	4085	2000
492	20230616	121800	139425235	4085	4090	4090	4085	54
493	20230616	121700	139204380	4085	4085	4085	4085	0
494	20230616	121600	139204380	4085	4085	4085	4085	0
495	20230616	121500	139204380	4085	4085	4085	4085	0
496	20230616	121400	139204380	4085	4085	4085	4085	0
497	20230616	121300	139204380	4085	4085	4085	4085	3
498	20230616	121200	139192125	4085	4085	4085	4085	38
499	20230616	121100	139036895	4085	4085	4085	4085	45
500	20230616	121000	138853070	4085	4085	4085	4085	1010
501	20230616	120900	134727220	4085	4085	4085	4085	193
502	20230616	120800	133938815	4095	4095	4095	4095	0
503	20230616	120700	133938815	4095	4095	4095	4095	0
504	20230616	120600	133938815	4095	4095	4095	4095	0
505	20230616	120500	133938815	4095	4095	4095	4095	0
506	20230616	120400	133938815	4095	4095	4095	4095	0
507	20230616	120300	133938815	4095	4095	4095	4095	1
508	20230616	120200	133934720	4095	4095	4095	4095	468
509	20230616	120100	132018260	4095	4095	4095	4095	32
510	20230616	120000	131887220	4095	4095	4095	4095	0
511	20230616	115900	131887220	4095	4095	4095	4095	1
512	20230616	115800	131883125	4085	4090	4090	4085	339
513	20230616	115700	130497310	4095	4095	4095	4095	0
514	20230616	115600	130497310	4095	4090	4095	4090	2
515	20230616	115500	130489125	4085	4085	4085	4085	0
516	20230616	115400	130489125	4085	4085	4085	4085	0
517	20230616	115300	130489125	4085	4085	4085	4085	1
518	20230616	115200	130485040	4085	4085	4085	4085	40
519	20230616	115100	130321640	4090	4090	4090	4090	0
520	20230616	115000	130321640	4090	4090	4090	4090	0
521	20230616	114900	130321640	4090	4090	4090	4090	900
522	20230616	114800	126640640	4105	4105	4105	4105	0
523	20230616	114700	126640640	4105	4105	4105	4105	0
524	20230616	114600	126640640	4105	4090	4105	4090	209
525	20230616	114500	125785815	4105	4095	4105	4095	25
526	20230616	114400	125683430	4100	4105	4105	4100	52
527	20230616	114300	125470220	4100	4100	4100	4100	0
528	20230616	114200	125470220	4100	4100	4100	4100	2
529	20230616	114100	125462020	4105	4105	4105	4105	0
530	20230616	114000	125462020	4105	4105	4105	4105	0
531	20230616	113900	125462020	4105	4105	4105	4105	0
532	20230616	113800	125462020	4105	4105	4105	4095	2133
533	20230616	113700	116706105	4105	4100	4105	4100	35
534	20230616	113600	116562600	4110	4105	4110	4105	227
535	20230616	113500	115630760	4105	4105	4105	4105	0
536	20230616	113400	115630760	4105	4105	4105	4105	0
537	20230616	113300	115630760	4105	4105	4105	4105	0
538	20230616	113200	115630760	4105	4105	4105	4105	25
539	20230616	113100	115528135	4105	4105	4105	4105	0
540	20230616	113000	115528135	4105	4105	4105	4105	1
541	20230616	112900	115524030	4095	4095	4095	4095	0
542	20230616	112800	115524030	4095	4095	4095	4095	17
543	20230616	112700	115454415	4105	4105	4105	4105	0
544	20230616	112600	115454415	4105	4105	4105	4105	1
545	20230616	112500	115450310	4105	4095	4105	4095	4
546	20230616	112400	115433910	4095	4095	4095	4095	140
547	20230616	112300	114860610	4095	4095	4095	4095	1
548	20230616	112200	114856515	4090	4090	4090	4090	28
549	20230616	112100	114741995	4090	4095	4095	4090	208
550	20230616	112000	113890275	4095	4095	4095	4095	0
551	20230616	111900	113890275	4095	4090	4095	4090	14
552	20230616	111800	113833010	4095	4090	4095	4090	3
553	20230616	111700	113820735	4090	4090	4090	4090	27
554	20230616	111600	113710305	4075	4090	4090	4075	762
555	20230616	111500	110599575	4095	4095	4095	4095	0
556	20230616	111400	110599575	4095	4095	4095	4095	324
557	20230616	111300	109272795	4095	4095	4095	4095	0
558	20230616	111200	109272795	4095	4090	4095	4090	101
559	20230616	111100	108859700	4090	4085	4090	4085	25
560	20230616	111000	108757560	4080	4080	4080	4080	13
561	20230616	110900	108704520	4090	4080	4090	4080	38
562	20230616	110800	108549470	4080	4080	4080	4080	327
563	20230616	110700	107215310	4090	4090	4090	4090	0
564	20230616	110600	107215310	4090	4085	4090	4085	11
565	20230616	110500	107170370	4090	4090	4090	4085	1051
566	20230616	110400	102871895	4095	4085	4095	4085	6
567	20230616	110300	102847350	4085	4080	4085	4080	63
568	20230616	110200	102590305	4075	4075	4075	4075	0
569	20230616	110100	102590305	4075	4075	4075	4075	0
570	20230616	110000	102590305	4075	4075	4075	4075	0
571	20230616	105900	102590305	4075	4075	4075	4075	0
572	20230616	105800	102590305	4075	4075	4075	4075	0
573	20230616	105700	102590305	4075	4075	4075	4075	515
574	20230616	105600	100491680	4075	4075	4075	4075	0
575	20230616	105500	100491680	4075	4075	4075	4075	0
576	20230616	105400	100491680	4075	4075	4075	4075	0
577	20230616	105300	100491680	4075	4075	4075	4075	0
578	20230616	105200	100491680	4075	4075	4075	4075	1
579	20230616	105100	100487605	4060	4060	4060	4060	0
580	20230616	105000	100487605	4060	4060	4060	4060	0
581	20230616	104900	100487605	4060	4070	4070	4060	2610
582	20230616	104800	89886365	4070	4070	4070	4070	50
583	20230616	104700	89682865	4080	4070	4080	4070	40
584	20230616	104600	89520030	4080	4080	4080	4080	0
585	20230616	104500	89520030	4080	4080	4080	4070	81
586	20230616	104400	89189875	4080	4080	4080	4080	13
587	20230616	104300	89136835	4080	4080	4080	4080	7
588	20230616	104200	89108275	4090	4085	4090	4085	42
589	20230616	104100	88936665	4095	4090	4095	4085	37
590	20230616	104000	88785350	4090	4085	4090	4085	124
591	20230616	103900	88278680	4085	4085	4085	4085	7
592	20230616	103800	88250085	4085	4085	4085	4085	5
593	20230616	103700	88229660	4085	4080	4085	4080	429
594	20230616	103600	86479330	4090	4090	4090	4090	21
595	20230616	103500	86393440	4090	4080	4095	4080	553
596	20230616	103400	84131655	4075	4075	4075	4075	0
597	20230616	103300	84131655	4075	4070	4075	4070	118
598	20230616	103200	83650815	4075	4075	4075	4070	59
599	20230616	103100	83410615	4070	4070	4070	4070	0
600	20230616	103000	83410615	4070	4075	4075	4070	1197
601	20230616	102900	78537825	4070	4075	4075	4070	78
602	20230616	102800	78220345	4075	4075	4075	4075	5
603	20230616	102700	78199970	4075	4075	4075	4075	13
604	20230616	102600	78146995	4075	4075	4075	4075	8
605	20230616	102500	78114395	4075	4075	4075	4075	7
606	20230616	102400	78085870	4075	4075	4075	4075	0
607	20230616	102300	78085870	4075	4075	4075	4075	0
608	20230616	102200	78085870	4075	4075	4075	4075	0
609	20230616	102100	78085870	4075	4075	4075	4075	20
610	20230616	102000	78004370	4075	4075	4075	4075	0
611	20230616	101900	78004370	4075	4075	4075	4075	3
612	20230616	101800	77992145	4070	4070	4070	4070	0
613	20230616	101700	77992145	4070	4080	4080	4070	132
614	20230616	101600	77454235	4080	4080	4080	4080	3
615	20230616	101500	77441995	4075	4075	4075	4075	16
616	20230616	101400	77376795	4075	4075	4075	4075	0
617	20230616	101300	77376795	4075	4060	4075	4060	81
618	20230616	101200	77047800	4060	4070	4070	4060	531
619	20230616	101100	74890455	4070	4065	4070	4065	77
620	20230616	101000	74577070	4070	4070	4070	4070	10
621	20230616	100900	74536370	4065	4065	4070	4060	221
622	20230616	100800	73638180	4065	4075	4075	4060	883
623	20230616	100700	70048520	4075	4075	4075	4075	100
624	20230616	100600	69641020	4080	4080	4080	4080	0
625	20230616	100500	69641020	4080	4085	4085	4080	294
626	20230616	100400	68441155	4090	4085	4090	4085	171
627	20230616	100300	67742270	4085	4085	4085	4085	14
628	20230616	100200	67685080	4080	4080	4080	4080	197
629	20230616	100100	66881320	4080	4085	4085	4080	50
630	20230616	100000	66677150	4085	4085	4085	4085	0
631	20230616	095900	66677150	4085	4085	4085	4085	5
632	20230616	095800	66656725	4085	4095	4095	4085	33
633	20230616	095700	66521815	4095	4095	4095	4095	105
634	20230616	095600	66091840	4095	4095	4095	4095	12
635	20230616	095500	66042700	4095	4095	4095	4095	0
636	20230616	095400	66042700	4095	4095	4095	4095	15
637	20230616	095300	65981275	4095	4095	4095	4095	0
638	20230616	095200	65981275	4095	4095	4095	4095	100
639	20230616	095100	65571775	4095	4095	4095	4095	12
640	20230616	095000	65522635	4095	4095	4095	4095	103
641	20230616	094900	65100850	4090	4090	4090	4090	1
642	20230616	094800	65096760	4095	4095	4095	4095	27
643	20230616	094700	64986195	4095	4095	4095	4095	8
644	20230616	094600	64953435	4095	4095	4095	4095	0
645	20230616	094500	64953435	4095	4095	4095	4095	1
646	20230616	094400	64949340	4085	4105	4105	4085	169
647	20230616	094300	64257620	4100	4100	4100	4100	0
648	20230616	094200	64257620	4100	4105	4105	4100	160
649	20230616	094100	63601615	4105	4105	4105	4105	27
650	20230616	094000	63490780	4120	4110	4120	4110	267
651	20230616	093900	62392885	4120	4110	4120	4110	395
652	20230616	093800	60767000	4105	4095	4105	4095	238
653	20230616	093700	59790325	4095	4100	4100	4095	59
654	20230616	093600	59548435	4100	4100	4100	4100	19
655	20230616	093500	59470535	4100	4095	4100	4095	4
656	20230616	093400	59454145	4090	4090	4090	4090	2
657	20230616	093300	59445965	4085	4085	4085	4085	99
658	20230616	093200	59041550	4085	4080	4085	4080	28
659	20230616	093100	58927230	4080	4080	4080	4065	475
660	20230616	093000	56995960	4065	4070	4070	4065	820
661	20230616	092900	53661240	4080	4080	4080	4080	3
662	20230616	092800	53649000	4080	4065	4085	4065	529
663	20230616	092700	51498280	4070	4070	4070	4070	5
664	20230616	092600	51477930	4070	4070	4070	4070	0
665	20230616	092500	51477930	4070	4070	4070	4070	1
666	20230616	092400	51473860	4070	4065	4070	4065	5
667	20230616	092300	51453515	4065	4065	4065	4065	0
668	20230616	092200	51453515	4065	4065	4065	4065	0
669	20230616	092100	51453515	4065	4065	4065	4065	80
670	20230616	092000	51128315	4065	4065	4065	4065	1
671	20230616	091900	51124250	4065	4065	4065	4065	121
672	20230616	091800	50632385	4060	4065	4065	4060	650
673	20230616	091700	47991985	4080	4080	4080	4080	0
674	20230616	091600	47991985	4080	4080	4080	4080	0
675	20230616	091500	47991985	4080	4080	4080	4080	0
676	20230616	091400	47991985	4080	4080	4080	4080	10
677	20230616	091300	47951185	4060	4080	4090	4060	2494
678	20230616	091200	37811805	4075	4080	4080	4075	600
679	20230616	091100	35366305	4075	4075	4075	4075	0
680	20230616	091000	35366305	4075	4075	4075	4075	1000
681	20230616	090900	31291305	4095	4095	4095	4095	40
682	20230616	090800	31127505	4095	4095	4095	4095	35
683	20230616	090700	30984180	4075	4075	4075	4075	6
684	20230616	090600	30959730	4070	4075	4075	4070	1300
685	20230616	090500	25667215	4070	4075	4075	4070	1950
686	20230616	090400	17721715	4075	4090	4090	4075	360
687	20230616	090300	16250720	4090	4120	4120	4090	1232
688	20230616	090200	11210970	4120	4105	4120	4105	343
689	20230616	090100	9801740	4105	4105	4105	4105	52
690	20230616	090000	9588280	4100	4105	4105	4100	2336