KissMeData/421800/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184000	24545985	2185	2185	2185	2185	173
3	20230616	183900	24545985	2185	2185	2185	2185	0
4	20230616	183800	24545985	2185	2185	2185	2185	0
5	20230616	183700	24545985	2185	2185	2185	2185	0
6	20230616	183600	24545985	2185	2185	2185	2185	0
7	20230616	183500	24545985	2185	2185	2185	2185	0
8	20230616	183400	24545985	2185	2185	2185	2185	0
9	20230616	183300	24545985	2185	2185	2185	2185	0
10	20230616	183200	24545985	2185	2185	2185	2185	0
11	20230616	183100	24545985	2185	2185	2185	2185	0
12	20230616	183000	24545985	2185	2185	2185	2185	0
13	20230616	182900	24545985	2185	2185	2185	2185	0
14	20230616	182800	24545985	2185	2185	2185	2185	0
15	20230616	182700	24545985	2185	2185	2185	2185	0
16	20230616	182600	24545985	2185	2185	2185	2185	0
17	20230616	182500	24545985	2185	2185	2185	2185	0
18	20230616	182400	24545985	2185	2185	2185	2185	0
19	20230616	182300	24545985	2185	2185	2185	2185	0
20	20230616	182200	24545985	2185	2185	2185	2185	0
21	20230616	182100	24545985	2185	2185	2185	2185	0
22	20230616	182000	24545985	2185	2185	2185	2185	0
23	20230616	181900	24545985	2185	2185	2185	2185	0
24	20230616	181800	24545985	2185	2185	2185	2185	0
25	20230616	181700	24545985	2185	2185	2185	2185	0
26	20230616	181600	24545985	2185	2185	2185	2185	0
27	20230616	181500	24545985	2185	2185	2185	2185	0
28	20230616	181400	24545985	2185	2185	2185	2185	0
29	20230616	181300	24545985	2185	2185	2185	2185	0
30	20230616	181200	24545985	2185	2185	2185	2185	0
31	20230616	181100	24545985	2185	2185	2185	2185	0
32	20230616	181000	24545985	2185	2185	2185	2185	173
33	20230616	180900	24545985	2185	2185	2185	2185	0
34	20230616	180800	24545985	2185	2185	2185	2185	0
35	20230616	180700	24545985	2185	2185	2185	2185	0
36	20230616	180600	24545985	2185	2185	2185	2185	0
37	20230616	180500	24545985	2185	2185	2185	2185	0
38	20230616	180400	24545985	2185	2185	2185	2185	0
39	20230616	180300	24545985	2185	2185	2185	2185	0
40	20230616	180200	24545985	2185	2185	2185	2185	0
41	20230616	180100	24545985	2185	2185	2185	2185	0
42	20230616	180000	24545985	2185	2185	2185	2185	0
43	20230616	175900	24545985	2185	2185	2185	2185	0
44	20230616	175800	24545985	2185	2185	2185	2185	0
45	20230616	175700	24545985	2185	2185	2185	2185	0
46	20230616	175600	24545985	2185	2185	2185	2185	0
47	20230616	175500	24545985	2185	2185	2185	2185	0
48	20230616	175400	24545985	2185	2185	2185	2185	0
49	20230616	175300	24545985	2185	2185	2185	2185	0
50	20230616	175200	24545985	2185	2185	2185	2185	0
51	20230616	175100	24545985	2185	2185	2185	2185	0
52	20230616	175000	24545985	2185	2185	2185	2185	0
53	20230616	174900	24545985	2185	2185	2185	2185	0
54	20230616	174800	24545985	2185	2185	2185	2185	0
55	20230616	174700	24545985	2185	2185	2185	2185	0
56	20230616	174600	24545985	2185	2185	2185	2185	0
57	20230616	174500	24545985	2185	2185	2185	2185	0
58	20230616	174400	24545985	2185	2185	2185	2185	0
59	20230616	174300	24545985	2185	2185	2185	2185	0
60	20230616	174200	24545985	2185	2185	2185	2185	0
61	20230616	174100	24545985	2185	2185	2185	2185	0
62	20230616	174000	24545985	2185	2185	2185	2185	173
63	20230616	173900	24545985	2185	2185	2185	2185	0
64	20230616	173800	24545985	2185	2185	2185	2185	0
65	20230616	173700	24545985	2185	2185	2185	2185	0
66	20230616	173600	24545985	2185	2185	2185	2185	0
67	20230616	173500	24545985	2185	2185	2185	2185	0
68	20230616	173400	24545985	2185	2185	2185	2185	0
69	20230616	173300	24545985	2185	2185	2185	2185	0
70	20230616	173200	24545985	2185	2185	2185	2185	0
71	20230616	173100	24545985	2185	2185	2185	2185	0
72	20230616	173000	24545985	2185	2185	2185	2185	0
73	20230616	172900	24545985	2185	2185	2185	2185	0
74	20230616	172800	24545985	2185	2185	2185	2185	0
75	20230616	172700	24545985	2185	2185	2185	2185	0
76	20230616	172600	24545985	2185	2185	2185	2185	0
77	20230616	172500	24545985	2185	2185	2185	2185	0
78	20230616	172400	24545985	2185	2185	2185	2185	0
79	20230616	172300	24545985	2185	2185	2185	2185	0
80	20230616	172200	24545985	2185	2185	2185	2185	0
81	20230616	172100	24545985	2185	2185	2185	2185	0
82	20230616	172000	24545985	2185	2185	2185	2185	0
83	20230616	171900	24545985	2185	2185	2185	2185	0
84	20230616	171800	24545985	2185	2185	2185	2185	0
85	20230616	171700	24545985	2185	2185	2185	2185	0
86	20230616	171600	24545985	2185	2185	2185	2185	0
87	20230616	171500	24545985	2185	2185	2185	2185	0
88	20230616	171400	24545985	2185	2185	2185	2185	0
89	20230616	171300	24545985	2185	2185	2185	2185	0
90	20230616	171200	24545985	2185	2185	2185	2185	0
91	20230616	171100	24545985	2185	2185	2185	2185	0
92	20230616	171000	24545985	2185	2185	2185	2185	173
93	20230616	170900	24545985	2185	2185	2185	2185	0
94	20230616	170800	24545985	2185	2185	2185	2185	0
95	20230616	170700	24545985	2185	2185	2185	2185	0
96	20230616	170600	24545985	2185	2185	2185	2185	0
97	20230616	170500	24545985	2185	2185	2185	2185	0
98	20230616	170400	24545985	2185	2185	2185	2185	0
99	20230616	170300	24545985	2185	2185	2185	2185	0
100	20230616	170200	24545985	2185	2185	2185	2185	0
101	20230616	170100	24545985	2185	2185	2185	2185	0
102	20230616	170000	24545985	2185	2185	2185	2185	0
103	20230616	165900	24545985	2185	2185	2185	2185	0
104	20230616	165800	24545985	2185	2185	2185	2185	0
105	20230616	165700	24545985	2185	2185	2185	2185	0
106	20230616	165600	24545985	2185	2185	2185	2185	0
107	20230616	165500	24545985	2185	2185	2185	2185	0
108	20230616	165400	24545985	2185	2185	2185	2185	0
109	20230616	165300	24545985	2185	2185	2185	2185	0
110	20230616	165200	24545985	2185	2185	2185	2185	0
111	20230616	165100	24545985	2185	2185	2185	2185	0
112	20230616	165000	24545985	2185	2185	2185	2185	0
113	20230616	164900	24545985	2185	2185	2185	2185	0
114	20230616	164800	24545985	2185	2185	2185	2185	0
115	20230616	164700	24545985	2185	2185	2185	2185	0
116	20230616	164600	24545985	2185	2185	2185	2185	0
117	20230616	164500	24545985	2185	2185	2185	2185	0
118	20230616	164400	24545985	2185	2185	2185	2185	0
119	20230616	164300	24545985	2185	2185	2185	2185	0
120	20230616	164200	24545985	2185	2185	2185	2185	0
121	20230616	164100	24545985	2185	2185	2185	2185	0
122	20230616	164000	24545985	2185	2185	2185	2185	173
123	20230616	163900	24545985	2185	2185	2185	2185	0
124	20230616	163800	24545985	2185	2185	2185	2185	0
125	20230616	163700	24545985	2185	2185	2185	2185	0
126	20230616	163600	24545985	2185	2185	2185	2185	0
127	20230616	163500	24545985	2185	2185	2185	2185	0
128	20230616	163400	24545985	2185	2185	2185	2185	0
129	20230616	163300	24545985	2185	2185	2185	2185	0
130	20230616	163200	24545985	2185	2185	2185	2185	0
131	20230616	163100	24545985	2185	2185	2185	2185	0
132	20230616	163000	24545985	2185	2185	2185	2185	0
133	20230616	162900	24545985	2185	2185	2185	2185	0
134	20230616	162800	24545985	2185	2185	2185	2185	0
135	20230616	162700	24545985	2185	2185	2185	2185	0
136	20230616	162600	24545985	2185	2185	2185	2185	0
137	20230616	162500	24545985	2185	2185	2185	2185	0
138	20230616	162400	24545985	2185	2185	2185	2185	0
139	20230616	162300	24545985	2185	2185	2185	2185	0
140	20230616	162200	24545985	2185	2185	2185	2185	0
141	20230616	162100	24545985	2185	2185	2185	2185	0
142	20230616	162000	24545985	2185	2185	2185	2185	0
143	20230616	161900	24545985	2185	2185	2185	2185	0
144	20230616	161800	24545985	2185	2185	2185	2185	0
145	20230616	161700	24545985	2185	2185	2185	2185	0
146	20230616	161600	24545985	2185	2185	2185	2185	0
147	20230616	161500	24545985	2185	2185	2185	2185	0
148	20230616	161400	24545985	2185	2185	2185	2185	0
149	20230616	161300	24545985	2185	2185	2185	2185	0
150	20230616	161200	24545985	2185	2185	2185	2185	0
151	20230616	161100	24545985	2185	2185	2185	2185	0
152	20230616	161000	24545985	2185	2185	2185	2185	173
153	20230616	160900	24545985	2185	2185	2185	2185	0
154	20230616	160800	24545985	2185	2185	2185	2185	0
155	20230616	160700	24545985	2185	2185	2185	2185	0
156	20230616	160600	24545985	2185	2185	2185	2185	0
157	20230616	160500	24545985	2185	2185	2185	2185	0
158	20230616	160400	24545985	2185	2185	2185	2185	0
159	20230616	160300	24545985	2185	2185	2185	2185	0
160	20230616	160200	24545985	2185	2185	2185	2185	0
161	20230616	160100	24545985	2185	2185	2185	2185	0
162	20230616	160000	24545985	2185	2185	2185	2185	0
163	20230616	155900	24545985	2185	2185	2185	2185	0
164	20230616	155800	24545985	2185	2185	2185	2185	0
165	20230616	155700	24545985	2185	2185	2185	2185	0
166	20230616	155600	24545985	2185	2185	2185	2185	0
167	20230616	155500	24545985	2185	2185	2185	2185	0
168	20230616	155400	24545985	2185	2185	2185	2185	0
169	20230616	155300	24545985	2185	2185	2185	2185	0
170	20230616	155200	24545985	2185	2185	2185	2185	0
171	20230616	155100	24545985	2185	2185	2185	2185	0
172	20230616	155000	24545985	2185	2185	2185	2185	0
173	20230616	154900	24545985	2185	2185	2185	2185	0
174	20230616	154800	24545985	2185	2185	2185	2185	0
175	20230616	154700	24545985	2185	2185	2185	2185	0
176	20230616	154600	24545985	2185	2185	2185	2185	0
177	20230616	154500	24545985	2185	2185	2185	2185	0
178	20230616	154400	24545985	2185	2185	2185	2185	0
179	20230616	154300	24545985	2185	2185	2185	2185	0
180	20230616	154200	24545985	2185	2185	2185	2185	0
181	20230616	154100	24545985	2185	2185	2185	2185	0
182	20230616	154000	24545985	2185	2185	2185	2185	173
183	20230616	153900	24545985	2185	2185	2185	2185	0
184	20230616	153800	24545985	2185	2185	2185	2185	0
185	20230616	153700	24545985	2185	2185	2185	2185	0
186	20230616	153600	24545985	2185	2185	2185	2185	0
187	20230616	153500	24545985	2185	2185	2185	2185	0
188	20230616	153400	24545985	2185	2185	2185	2185	0
189	20230616	153300	24545985	2185	2185	2185	2185	0
190	20230616	153200	24545985	2185	2185	2185	2185	0
191	20230616	153100	24545985	2185	2185	2185	2185	0
192	20230616	153000	24545985	2185	2185	2185	2185	173
193	20230616	152900	24167980	2185	2185	2185	2185	0
194	20230616	152800	24167980	2185	2185	2185	2185	0
195	20230616	152700	24167980	2185	2185	2185	2185	0
196	20230616	152600	24167980	2185	2185	2185	2185	0
197	20230616	152500	24167980	2185	2185	2185	2185	0
198	20230616	152400	24167980	2185	2185	2185	2185	0
199	20230616	152300	24167980	2185	2185	2185	2185	0
200	20230616	152200	24167980	2185	2185	2185	2185	0
201	20230616	152100	24167980	2185	2185	2185	2185	0
202	20230616	152000	24167980	2185	2185	2185	2185	0
203	20230616	151900	24167980	2185	2175	2185	2175	34
204	20230616	151800	24094010	2185	2180	2185	2175	49
205	20230616	151700	23987190	2185	2185	2185	2185	0
206	20230616	151600	23987190	2185	2180	2185	2180	86
207	20230616	151500	23799660	2185	2185	2185	2185	0
208	20230616	151400	23799660	2185	2180	2185	2180	7
209	20230616	151300	23784375	2180	2180	2180	2180	75
210	20230616	151200	23620875	2185	2185	2185	2185	5
211	20230616	151100	23609950	2180	2180	2180	2180	0
212	20230616	151000	23609950	2180	2180	2180	2180	80
213	20230616	150900	23435550	2180	2180	2180	2180	1371
214	20230616	150800	20446770	2180	2185	2185	2180	45
215	20230616	150700	20348665	2180	2180	2180	2180	26
216	20230616	150600	20291985	2185	2185	2185	2185	10
217	20230616	150500	20270135	2180	2180	2180	2180	33
218	20230616	150400	20198195	2180	2180	2180	2180	44
219	20230616	150300	20102275	2180	2180	2180	2180	0
220	20230616	150200	20102275	2180	2180	2180	2180	73
221	20230616	150100	19943135	2180	2180	2180	2180	0
222	20230616	150000	19943135	2180	2180	2180	2180	0
223	20230616	145900	19943135	2180	2180	2180	2180	82
224	20230616	145800	19764375	2180	2180	2180	2180	100
225	20230616	145700	19546375	2180	2180	2180	2180	44
226	20230616	145600	19450455	2180	2180	2180	2180	24
227	20230616	145500	19398135	2185	2185	2185	2185	0
228	20230616	145400	19398135	2185	2180	2185	2180	89
229	20230616	145300	19204065	2180	2180	2180	2180	0
230	20230616	145200	19204065	2180	2180	2180	2180	0
231	20230616	145100	19204065	2180	2180	2180	2180	71
232	20230616	145000	19049285	2180	2180	2180	2180	0
233	20230616	144900	19049285	2180	2180	2180	2180	0
234	20230616	144800	19049285	2180	2180	2180	2180	83
235	20230616	144700	18868345	2180	2180	2180	2180	44
236	20230616	144600	18772425	2185	2185	2185	2185	0
237	20230616	144500	18772425	2185	2180	2185	2180	28
238	20230616	144400	18711360	2185	2180	2185	2180	49
239	20230616	144300	18604515	2185	2185	2185	2185	5
240	20230616	144200	18593590	2180	2185	2185	2180	45
241	20230616	144100	18495465	2180	2180	2180	2180	0
242	20230616	144000	18495465	2180	2180	2180	2180	66
243	20230616	143900	18351585	2185	2180	2185	2180	49
244	20230616	143800	18244740	2185	2185	2185	2185	0
245	20230616	143700	18244740	2185	2180	2185	2180	45
246	20230616	143600	18146615	2180	2180	2180	2180	44
247	20230616	143500	18050695	2185	2185	2185	2185	0
248	20230616	143400	18050695	2185	2180	2185	2180	27
249	20230616	143300	17991810	2185	2185	2185	2185	0
250	20230616	143200	17991810	2185	2180	2185	2180	49
251	20230616	143100	17884965	2180	2180	2180	2180	37
252	20230616	143000	17804305	2180	2180	2180	2180	44
253	20230616	142900	17708385	2180	2180	2180	2180	25
254	20230616	142800	17653885	2180	2180	2180	2180	44
255	20230616	142700	17557965	2185	2185	2185	2185	0
256	20230616	142600	17557965	2185	2180	2185	2180	37
257	20230616	142500	17477280	2185	2185	2185	2180	54
258	20230616	142400	17359510	2180	2180	2180	2180	76
259	20230616	142300	17193830	2185	2180	2185	2180	35
260	20230616	142200	17117505	2180	2180	2180	2180	44
261	20230616	142100	17021585	2180	2180	2180	2180	0
262	20230616	142000	17021585	2180	2180	2180	2180	39
263	20230616	141900	16936565	2180	2180	2180	2180	44
264	20230616	141800	16840645	2180	2180	2180	2180	0
265	20230616	141700	16840645	2180	2180	2180	2180	33
266	20230616	141600	16768705	2180	2180	2180	2180	44
267	20230616	141500	16672785	2180	2180	2180	2180	35
268	20230616	141400	16596485	2180	2180	2180	2180	44
269	20230616	141300	16500565	2180	2180	2180	2180	0
270	20230616	141200	16500565	2180	2180	2180	2180	71
271	20230616	141100	16345785	2185	2185	2185	2185	0
272	20230616	141000	16345785	2185	2185	2185	2185	5
273	20230616	140900	16334860	2180	2180	2185	2180	85
274	20230616	140800	16149535	2185	2185	2185	2185	0
275	20230616	140700	16149535	2185	2185	2185	2185	5
276	20230616	140600	16138610	2180	2180	2180	2180	70
277	20230616	140500	15986010	2180	2180	2180	2180	0
278	20230616	140400	15986010	2180	2180	2180	2180	0
279	20230616	140300	15986010	2180	2180	2180	2180	76
280	20230616	140200	15820330	2180	2180	2180	2180	0
281	20230616	140100	15820330	2180	2180	2180	2180	30
282	20230616	140000	15754930	2180	2180	2180	2180	44
283	20230616	135900	15659010	2180	2180	2180	2180	0
284	20230616	135800	15659010	2180	2180	2180	2180	75
285	20230616	135700	15495510	2180	2180	2180	2180	0
286	20230616	135600	15495510	2180	2180	2180	2180	0
287	20230616	135500	15495510	2180	2180	2180	2180	75
288	20230616	135400	15332010	2180	2180	2180	2180	0
289	20230616	135300	15332010	2180	2180	2180	2180	0
290	20230616	135200	15332010	2180	2180	2180	2180	83
291	20230616	135100	15151070	2180	2180	2180	2180	0
292	20230616	135000	15151070	2180	2180	2180	2180	67
293	20230616	134900	15005010	2180	2180	2180	2180	0
294	20230616	134800	15005010	2180	2180	2180	2180	0
295	20230616	134700	15005010	2180	2180	2180	2180	75
296	20230616	134600	14841510	2180	2180	2180	2180	0
297	20230616	134500	14841510	2180	2180	2180	2180	0
298	20230616	134400	14841510	2180	2180	2180	2180	75
299	20230616	134300	14678010	2180	2180	2180	2180	0
300	20230616	134200	14678010	2180	2180	2180	2180	44
301	20230616	134100	14582090	2180	2180	2180	2180	35
302	20230616	134000	14505790	2185	2180	2185	2180	49
303	20230616	133900	14398945	2185	2185	2185	2185	5
304	20230616	133800	14388020	2180	2180	2185	2180	76
305	20230616	133700	14222315	2185	2185	2185	2185	0
306	20230616	133600	14222315	2185	2180	2185	2180	42
307	20230616	133500	14130730	2185	2180	2185	2180	49
308	20230616	133400	14023885	2185	2185	2185	2185	5
309	20230616	133300	14012960	2180	2185	2185	2180	30
310	20230616	133200	13947535	2180	2180	2180	2180	44
311	20230616	133100	13851615	2185	2185	2185	2185	0
312	20230616	133000	13851615	2185	2180	2185	2180	89
313	20230616	132900	13657545	2185	2185	2185	2185	0
314	20230616	132800	13657545	2185	2185	2185	2185	0
315	20230616	132700	13657545	2185	2180	2185	2180	82
316	20230616	132600	13478735	2185	2185	2185	2185	0
317	20230616	132500	13478735	2185	2180	2185	2180	36
318	20230616	132400	13400230	2180	2180	2180	2180	44
319	20230616	132300	13304310	2185	2185	2185	2185	0
320	20230616	132200	13304310	2185	2180	2185	2180	80
321	20230616	132100	13129885	2185	2185	2185	2185	0
322	20230616	132000	13129885	2185	2185	2185	2185	0
323	20230616	131900	13129885	2185	2180	2185	2180	43
324	20230616	131800	13036120	2180	2180	2180	2180	44
325	20230616	131700	12940200	2180	2180	2180	2180	0
326	20230616	131600	12940200	2180	2180	2180	2180	24
327	20230616	131500	12887880	2180	2180	2180	2180	44
328	20230616	131400	12791960	2180	2180	2180	2180	0
329	20230616	131300	12791960	2180	2180	2180	2180	83
330	20230616	131200	12611020	2180	2180	2180	2180	0
331	20230616	131100	12611020	2180	2180	2180	2180	23
332	20230616	131000	12560880	2180	2180	2180	2180	44
333	20230616	130900	12464960	2180	2180	2180	2180	0
334	20230616	130800	12464960	2180	2180	2180	2180	36
335	20230616	130700	12386480	2180	2180	2180	2180	44
336	20230616	130600	12290560	2180	2180	2180	2180	0
337	20230616	130500	12290560	2180	2180	2180	2180	70
338	20230616	130400	12137960	2180	2180	2180	2180	0
339	20230616	130300	12137960	2180	2180	2180	2180	0
340	20230616	130200	12137960	2180	2180	2180	2180	84
341	20230616	130100	11954840	2180	2180	2180	2180	0
342	20230616	130000	11954840	2180	2180	2180	2180	66
343	20230616	125900	11810960	2185	2185	2185	2185	0
344	20230616	125800	11810960	2185	2180	2185	2180	49
345	20230616	125700	11704115	2185	2180	2185	2180	44
346	20230616	125600	11608170	2185	2185	2185	2185	0
347	20230616	125500	11608170	2185	2185	2185	2185	0
348	20230616	125400	11608170	2185	2180	2185	2180	72
349	20230616	125300	11451185	2185	2185	2185	2185	5
350	20230616	125200	11440260	2180	2180	2180	2180	44
351	20230616	125100	11344340	2185	2180	2185	2180	42
352	20230616	125000	11252755	2185	2185	2185	2185	5
353	20230616	124900	11241830	2180	2180	2180	2180	44
354	20230616	124800	11145910	2180	2180	2180	2180	25
355	20230616	124700	11091410	2185	2185	2185	2185	0
356	20230616	124600	11091410	2185	2180	2185	2180	85
357	20230616	124500	10906085	2180	2180	2180	2180	0
358	20230616	124400	10906085	2180	2185	2185	2180	49
359	20230616	124300	10799240	2180	2180	2180	2180	26
360	20230616	124200	10742560	2180	2180	2180	2180	0
361	20230616	124100	10742560	2180	2180	2180	2180	44
362	20230616	124000	10646640	2180	2180	2180	2180	31
363	20230616	123900	10579060	2180	2180	2180	2180	0
364	20230616	123800	10579060	2180	2180	2180	2180	44
365	20230616	123700	10483140	2180	2180	2180	2180	31
366	20230616	123600	10415560	2180	2180	2180	2180	44
367	20230616	123500	10319640	2180	2180	2180	2180	36
368	20230616	123400	10241160	2180	2180	2180	2180	0
369	20230616	123300	10241160	2180	2180	2180	2180	44
370	20230616	123200	10145240	2180	2180	2180	2180	26
371	20230616	123100	10088560	2180	2180	2180	2180	0
372	20230616	123000	10088560	2180	2180	2180	2180	44
373	20230616	122900	9992640	2180	2180	2180	2180	40
374	20230616	122800	9905440	2180	2180	2180	2180	45
375	20230616	122700	9807340	2180	2180	2180	2180	0
376	20230616	122600	9807340	2180	2180	2180	2180	22
377	20230616	122500	9759380	2180	2180	2180	2180	44
378	20230616	122400	9663460	2180	2180	2180	2180	0
379	20230616	122300	9663460	2180	2180	2180	2180	37
380	20230616	122200	9582800	2180	2180	2180	2180	44
381	20230616	122100	9486880	2180	2180	2180	2180	25
382	20230616	122000	9432380	2180	2180	2180	2180	44
383	20230616	121900	9336460	2180	2180	2180	2180	0
384	20230616	121800	9336460	2180	2180	2180	2180	32
385	20230616	121700	9266700	2180	2180	2180	2180	44
386	20230616	121600	9170780	2180	2180	2180	2180	0
387	20230616	121500	9170780	2180	2180	2180	2180	75
388	20230616	121400	9007280	2185	2185	2185	2185	1
389	20230616	121300	9005095	2180	2180	2180	2180	0
390	20230616	121200	9005095	2180	2180	2180	2180	79
391	20230616	121100	8832875	2180	2180	2180	2180	0
392	20230616	121000	8832875	2180	2180	2180	2180	27
393	20230616	120900	8774015	2180	2180	2180	2180	44
394	20230616	120800	8678095	2180	2180	2180	2180	0
395	20230616	120700	8678095	2180	2180	2180	2180	33
396	20230616	120600	8606155	2180	2180	2180	2180	44
397	20230616	120500	8510235	2180	2180	2180	2180	0
398	20230616	120400	8510235	2180	2180	2180	2180	73
399	20230616	120300	8351095	2180	2180	2180	2180	0
400	20230616	120200	8351095	2180	2180	2180	2180	0
401	20230616	120100	8351095	2180	2180	2180	2180	75
402	20230616	120000	8187595	2180	2180	2180	2180	0
403	20230616	115900	8187595	2180	2180	2180	2180	0
404	20230616	115800	8187595	2180	2180	2180	2180	75
405	20230616	115700	8024095	2180	2180	2180	2180	0
406	20230616	115600	8024095	2180	2180	2180	2180	83
407	20230616	115500	7843155	2180	2180	2180	2180	0
408	20230616	115400	7843155	2180	2180	2180	2180	0
409	20230616	115300	7843155	2180	2180	2180	2180	67
410	20230616	115200	7697095	2180	2180	2180	2180	0
411	20230616	115100	7697095	2180	2180	2180	2180	218
412	20230616	115000	7221855	2180	2180	2180	2180	33
413	20230616	114900	7149915	2180	2180	2180	2180	0
414	20230616	114800	7149915	2180	2180	2180	2180	44
415	20230616	114700	7053995	2180	2180	2180	2180	29
416	20230616	114600	6990775	2180	2180	2180	2180	0
417	20230616	114500	6990775	2180	2180	2180	2180	79
418	20230616	114400	6818555	2180	2180	2180	2180	0
419	20230616	114300	6818555	2180	2180	2180	2180	44
420	20230616	114200	6722635	2180	2180	2180	2180	27
421	20230616	114100	6663775	2180	2180	2180	2180	0
422	20230616	114000	6663775	2180	2180	2180	2180	44
423	20230616	113900	6567855	2180	2180	2180	2180	37
424	20230616	113800	6487195	2180	2180	2180	2180	0
425	20230616	113700	6487195	2180	2180	2180	2180	44
426	20230616	113600	6391275	2180	2180	2180	2180	25
427	20230616	113500	6336775	2180	2180	2180	2180	44
428	20230616	113400	6240855	2180	2180	2180	2180	0
429	20230616	113300	6240855	2180	2180	2180	2180	36
430	20230616	113200	6162375	2180	2180	2180	2180	44
431	20230616	113100	6066455	2180	2180	2180	2180	26
432	20230616	113000	6009775	2180	2180	2180	2180	0
433	20230616	112900	6009775	2180	2180	2180	2180	44
434	20230616	112800	5913855	2180	2180	2180	2180	40
435	20230616	112700	5826655	2180	2180	2180	2180	44
436	20230616	112600	5730735	2180	2180	2180	2180	0
437	20230616	112500	5730735	2180	2180	2180	2180	22
438	20230616	112400	5682775	2180	2180	2180	2180	44
439	20230616	112300	5586855	2180	2180	2180	2180	9
440	20230616	112200	5567235	2180	2180	2180	2180	34
441	20230616	112100	5493115	2180	2180	2180	2180	44
442	20230616	112000	5397195	2180	2180	2180	2180	0
443	20230616	111900	5397195	2180	2180	2180	2180	72
444	20230616	111800	5240235	2180	2180	2180	2180	0
445	20230616	111700	5240235	2180	2180	2180	2180	38
446	20230616	111600	5157395	2180	2180	2180	2180	44
447	20230616	111500	5061475	2180	2180	2180	2180	0
448	20230616	111400	5061475	2180	2180	2180	2180	24
449	20230616	111300	5009155	2180	2180	2180	2180	44
450	20230616	111200	4913235	2180	2180	2180	2180	0
451	20230616	111100	4913235	2180	2180	2180	2180	75
452	20230616	111000	4749735	2180	2180	2180	2180	0
453	20230616	110900	4749735	2180	2180	2180	2180	0
454	20230616	110800	4749735	2180	2180	2180	2180	75
455	20230616	110700	4586235	2180	2180	2180	2180	0
456	20230616	110600	4586235	2180	2180	2180	2180	38
457	20230616	110500	4503395	2180	2180	2180	2180	44
458	20230616	110400	4407475	2180	2180	2180	2180	0
459	20230616	110300	4407475	2180	2180	2180	2180	68
460	20230616	110200	4259235	2180	2180	2180	2180	0
461	20230616	110100	4259235	2180	2180	2180	2180	0
462	20230616	110000	4259235	2180	2180	2180	2180	81
463	20230616	105900	4082655	2180	2180	2180	2180	0
464	20230616	105800	4082655	2180	2180	2180	2180	44
465	20230616	105700	3986735	2180	2180	2180	2180	25
466	20230616	105600	3932235	2185	2185	2185	2185	5
467	20230616	105500	3921310	2180	2180	2180	2180	44
468	20230616	105400	3825390	2180	2180	2180	2180	40
469	20230616	105300	3738190	2180	2180	2180	2180	0
470	20230616	105200	3738190	2180	2180	2180	2180	22
471	20230616	105100	3690230	2180	2180	2180	2180	0
472	20230616	105000	3690230	2180	2180	2180	2180	0
473	20230616	104900	3690230	2180	2180	2180	2180	38
474	20230616	104800	3607390	2185	2185	2185	2185	0
475	20230616	104700	3607390	2185	2185	2185	2185	0
476	20230616	104600	3607390	2185	2180	2185	2180	29
477	20230616	104500	3544145	2185	2185	2185	2185	0
478	20230616	104400	3544145	2185	2185	2185	2185	5
479	20230616	104300	3533220	2180	2180	2180	2180	31
480	20230616	104200	3465640	2185	2185	2185	2185	0
481	20230616	104100	3465640	2185	2180	2185	2180	36
482	20230616	104000	3387135	2185	2185	2185	2185	0
483	20230616	103900	3387135	2185	2185	2185	2185	0
484	20230616	103800	3387135	2185	2180	2185	2180	44
485	20230616	103700	3291190	2185	2185	2185	2185	0
486	20230616	103600	3291190	2185	2185	2185	2185	5
487	20230616	103500	3280265	2180	2180	2180	2180	23
488	20230616	103400	3230125	2185	2185	2185	2185	0
489	20230616	103300	3230125	2185	2185	2185	2185	5
490	20230616	103200	3219200	2180	2180	2180	2180	32
491	20230616	103100	3149440	2180	2180	2180	2180	0
492	20230616	103000	3149440	2180	2180	2180	2180	0
493	20230616	102900	3149440	2180	2180	2180	2180	30
494	20230616	102800	3084040	2185	2185	2185	2185	0
495	20230616	102700	3084040	2185	2180	2185	2180	43
496	20230616	102600	2990275	2185	2185	2185	2185	5
497	20230616	102500	2979350	2180	2180	2180	2180	0
498	20230616	102400	2979350	2180	2180	2180	2180	24
499	20230616	102300	2927030	2180	2180	2180	2180	0
500	20230616	102200	2927030	2180	2180	2180	2180	0
501	20230616	102100	2927030	2180	2180	2180	2180	34
502	20230616	102000	2852910	2185	2185	2185	2185	5
503	20230616	101900	2841985	2180	2180	2180	2180	32
504	20230616	101800	2772225	2175	2175	2175	2175	29
505	20230616	101700	2709150	2180	2180	2180	2180	5
506	20230616	101600	2698250	2175	2175	2175	2175	35
507	20230616	101500	2622125	2180	2180	2180	2180	0
508	20230616	101400	2622125	2180	2180	2180	2180	0
509	20230616	101300	2622125	2180	2180	2180	2175	232
510	20230616	101200	2116500	2175	2175	2175	2175	0
511	20230616	101100	2116500	2175	2175	2175	2175	0
512	20230616	101000	2116500	2175	2175	2175	2175	39
513	20230616	100900	2031675	2180	2180	2180	2180	0
514	20230616	100800	2031675	2180	2180	2180	2180	147
515	20230616	100700	1711215	2175	2175	2175	2175	23
516	20230616	100600	1661190	2175	2175	2175	2175	0
517	20230616	100500	1661190	2175	2175	2175	2175	0
518	20230616	100400	1661190	2175	2175	2175	2175	34
519	20230616	100300	1587240	2180	2180	2180	2180	0
520	20230616	100200	1587240	2180	2175	2180	2175	198
521	20230616	100100	1155740	2180	2180	2180	2180	0
522	20230616	100000	1155740	2180	2180	2180	2180	0
523	20230616	095900	1155740	2180	2175	2180	2175	42
524	20230616	095800	1064365	2180	2180	2180	2180	0
525	20230616	095700	1064365	2180	2180	2180	2180	0
526	20230616	095600	1064365	2180	2175	2180	2175	30
527	20230616	095500	999090	2175	2175	2175	2175	0
528	20230616	095400	999090	2175	2175	2175	2175	0
529	20230616	095300	999090	2175	2175	2175	2175	36
530	20230616	095200	920790	2175	2175	2175	2175	0
531	20230616	095100	920790	2175	2175	2175	2175	26
532	20230616	095000	864240	2175	2175	2175	2175	39
533	20230616	094900	779415	2170	2170	2170	2170	0
534	20230616	094800	779415	2170	2170	2170	2170	33
535	20230616	094700	707805	2175	2175	2175	2175	5
536	20230616	094600	696930	2170	2170	2170	2170	0
537	20230616	094500	696930	2170	2170	2170	2170	29
538	20230616	094400	634000	2175	2175	2175	2175	0
539	20230616	094300	634000	2175	2175	2175	2175	0
540	20230616	094200	634000	2175	2175	2175	2175	0
541	20230616	094100	634000	2175	2175	2175	2175	0
542	20230616	094000	634000	2175	2175	2175	2175	5
543	20230616	093900	623125	2180	2170	2180	2170	27
544	20230616	093800	564490	2175	2175	2175	2175	32
545	20230616	093700	494890	2175	2175	2175	2170	42
546	20230616	093600	403720	2170	2170	2170	2170	0
547	20230616	093500	403720	2170	2170	2170	2170	0
548	20230616	093400	403720	2170	2170	2170	2170	26
549	20230616	093300	347300	2170	2170	2170	2170	0
550	20230616	093200	347300	2170	2170	2170	2170	0
551	20230616	093100	347300	2170	2170	2170	2170	65
552	20230616	093000	206250	2170	2170	2170	2170	0
553	20230616	092900	206250	2170	2170	2170	2170	0
554	20230616	092800	206250	2170	2170	2170	2170	1
555	20230616	092700	204080	2180	2180	2180	2180	0
556	20230616	092600	204080	2180	2180	2180	2180	0
557	20230616	092500	204080	2180	2180	2180	2180	0
558	20230616	092400	204080	2180	2170	2180	2170	5
559	20230616	092300	193210	2165	2165	2165	2165	23
560	20230616	092200	143415	2165	2165	2165	2165	0
561	20230616	092100	143415	2165	2165	2165	2165	31
562	20230616	092000	76300	2180	2180	2180	2180	0
563	20230616	091900	76300	2180	2180	2180	2180	0
564	20230616	091800	76300	2180	2180	2180	2180	0
565	20230616	091700	76300	2180	2180	2180	2180	0
566	20230616	091600	76300	2180	2180	2180	2180	0
567	20230616	091500	76300	2180	2180	2180	2180	35
568	20230616	091400	0	2185	2185	2185	2185	0
569	20230616	091300	0	2185	2185	2185	2185	0
570	20230616	091200	0	2185	2185	2185	2185	0
571	20230616	091100	0	2185	2185	2185	2185	0
572	20230616	091000	0	2185	2185	2185	2185	0
573	20230616	090900	0	2185	2185	2185	2185	0
574	20230616	090800	0	2185	2185	2185	2185	0
575	20230616	090700	0	2185	2185	2185	2185	0
576	20230616	090600	0	2185	2185	2185	2185	0
577	20230616	090500	0	2185	2185	2185	2185	0
578	20230616	090400	0	2185	2185	2185	2185	0
579	20230616	090300	0	2185	2185	2185	2185	0
580	20230616	090200	0	2185	2185	2185	2185	0
581	20230616	090100	0	2185	2185	2185	2185	0
582	20230616	090000	0	2185	2185	2185	2185	0