KissMeData/430230/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200300	18903450	2185	2180	2185	2180	68
3	20230616	200200	18903450	2185	2185	2185	2185	0
4	20230616	200100	18903450	2185	2185	2185	2185	0
5	20230616	200000	18903450	2185	2185	2185	2185	0
6	20230616	195900	18903450	2185	2185	2185	2185	0
7	20230616	195800	18903450	2185	2185	2185	2185	0
8	20230616	195700	18903450	2185	2185	2185	2185	0
9	20230616	195600	18903450	2185	2185	2185	2185	0
10	20230616	195500	18903450	2185	2185	2185	2185	0
11	20230616	195400	18903450	2185	2185	2185	2185	0
12	20230616	195300	18903450	2185	2185	2185	2185	0
13	20230616	195200	18903450	2185	2185	2185	2185	0
14	20230616	195100	18903450	2185	2185	2185	2185	0
15	20230616	195000	18903450	2185	2185	2185	2185	0
16	20230616	194900	18903450	2185	2185	2185	2185	0
17	20230616	194800	18903450	2185	2185	2185	2185	0
18	20230616	194700	18903450	2185	2185	2185	2185	0
19	20230616	194600	18903450	2185	2185	2185	2185	0
20	20230616	194500	18903450	2185	2185	2185	2185	0
21	20230616	194400	18903450	2185	2185	2185	2185	0
22	20230616	194300	18903450	2185	2185	2185	2185	0
23	20230616	194200	18903450	2185	2185	2185	2185	0
24	20230616	194100	18903450	2185	2185	2185	2185	0
25	20230616	194000	18903450	2185	2185	2185	2185	0
26	20230616	193900	18903450	2185	2185	2185	2185	0
27	20230616	193800	18903450	2185	2185	2185	2185	0
28	20230616	193700	18903450	2185	2185	2185	2185	0
29	20230616	193600	18903450	2185	2185	2185	2185	0
30	20230616	193500	18903450	2185	2185	2185	2185	0
31	20230616	193400	18903450	2185	2185	2185	2185	0
32	20230616	193300	18903450	2185	2180	2185	2180	68
33	20230616	193200	18903450	2185	2185	2185	2185	0
34	20230616	193100	18903450	2185	2185	2185	2185	0
35	20230616	193000	18903450	2185	2185	2185	2185	0
36	20230616	192900	18903450	2185	2185	2185	2185	0
37	20230616	192800	18903450	2185	2185	2185	2185	0
38	20230616	192700	18903450	2185	2185	2185	2185	0
39	20230616	192600	18903450	2185	2185	2185	2185	0
40	20230616	192500	18903450	2185	2185	2185	2185	0
41	20230616	192400	18903450	2185	2185	2185	2185	0
42	20230616	192300	18903450	2185	2185	2185	2185	0
43	20230616	192200	18903450	2185	2185	2185	2185	0
44	20230616	192100	18903450	2185	2185	2185	2185	0
45	20230616	192000	18903450	2185	2185	2185	2185	0
46	20230616	191900	18903450	2185	2185	2185	2185	0
47	20230616	191800	18903450	2185	2185	2185	2185	0
48	20230616	191700	18903450	2185	2185	2185	2185	0
49	20230616	191600	18903450	2185	2185	2185	2185	0
50	20230616	191500	18903450	2185	2185	2185	2185	0
51	20230616	191400	18903450	2185	2185	2185	2185	0
52	20230616	191300	18903450	2185	2185	2185	2185	0
53	20230616	191200	18903450	2185	2185	2185	2185	0
54	20230616	191100	18903450	2185	2185	2185	2185	0
55	20230616	191000	18903450	2185	2185	2185	2185	0
56	20230616	190900	18903450	2185	2185	2185	2185	0
57	20230616	190800	18903450	2185	2185	2185	2185	0
58	20230616	190700	18903450	2185	2185	2185	2185	0
59	20230616	190600	18903450	2185	2185	2185	2185	0
60	20230616	190500	18903450	2185	2185	2185	2185	0
61	20230616	190400	18903450	2185	2185	2185	2185	0
62	20230616	190300	18903450	2185	2180	2185	2180	68
63	20230616	190200	18903450	2185	2185	2185	2185	0
64	20230616	190100	18903450	2185	2185	2185	2185	0
65	20230616	190000	18903450	2185	2185	2185	2185	0
66	20230616	185900	18903450	2185	2185	2185	2185	0
67	20230616	185800	18903450	2185	2185	2185	2185	0
68	20230616	185700	18903450	2185	2185	2185	2185	0
69	20230616	185600	18903450	2185	2185	2185	2185	0
70	20230616	185500	18903450	2185	2185	2185	2185	0
71	20230616	185400	18903450	2185	2185	2185	2185	0
72	20230616	185300	18903450	2185	2185	2185	2185	0
73	20230616	185200	18903450	2185	2185	2185	2185	0
74	20230616	185100	18903450	2185	2185	2185	2185	0
75	20230616	185000	18903450	2185	2185	2185	2185	0
76	20230616	184900	18903450	2185	2185	2185	2185	0
77	20230616	184800	18903450	2185	2185	2185	2185	0
78	20230616	184700	18903450	2185	2185	2185	2185	0
79	20230616	184600	18903450	2185	2185	2185	2185	0
80	20230616	184500	18903450	2185	2185	2185	2185	0
81	20230616	184400	18903450	2185	2185	2185	2185	0
82	20230616	184300	18903450	2185	2185	2185	2185	0
83	20230616	184200	18903450	2185	2185	2185	2185	0
84	20230616	184100	18903450	2185	2185	2185	2185	0
85	20230616	184000	18903450	2185	2185	2185	2185	0
86	20230616	183900	18903450	2185	2185	2185	2185	0
87	20230616	183800	18903450	2185	2185	2185	2185	0
88	20230616	183700	18903450	2185	2185	2185	2185	0
89	20230616	183600	18903450	2185	2185	2185	2185	0
90	20230616	183500	18903450	2185	2185	2185	2185	0
91	20230616	183400	18903450	2185	2185	2185	2185	0
92	20230616	183300	18903450	2185	2180	2185	2180	68
93	20230616	183200	18903450	2185	2185	2185	2185	0
94	20230616	183100	18903450	2185	2185	2185	2185	0
95	20230616	183000	18903450	2185	2185	2185	2185	0
96	20230616	182900	18903450	2185	2185	2185	2185	0
97	20230616	182800	18903450	2185	2185	2185	2185	0
98	20230616	182700	18903450	2185	2185	2185	2185	0
99	20230616	182600	18903450	2185	2185	2185	2185	0
100	20230616	182500	18903450	2185	2185	2185	2185	0
101	20230616	182400	18903450	2185	2185	2185	2185	0
102	20230616	182300	18903450	2185	2185	2185	2185	0
103	20230616	182200	18903450	2185	2185	2185	2185	0
104	20230616	182100	18903450	2185	2185	2185	2185	0
105	20230616	182000	18903450	2185	2185	2185	2185	0
106	20230616	181900	18903450	2185	2185	2185	2185	0
107	20230616	181800	18903450	2185	2185	2185	2185	0
108	20230616	181700	18903450	2185	2185	2185	2185	0
109	20230616	181600	18903450	2185	2185	2185	2185	0
110	20230616	181500	18903450	2185	2185	2185	2185	0
111	20230616	181400	18903450	2185	2185	2185	2185	0
112	20230616	181300	18903450	2185	2185	2185	2185	0
113	20230616	181200	18903450	2185	2185	2185	2185	0
114	20230616	181100	18903450	2185	2185	2185	2185	0
115	20230616	181000	18903450	2185	2185	2185	2185	0
116	20230616	180900	18903450	2185	2185	2185	2185	0
117	20230616	180800	18903450	2185	2185	2185	2185	0
118	20230616	180700	18903450	2185	2185	2185	2185	0
119	20230616	180600	18903450	2185	2185	2185	2185	0
120	20230616	180500	18903450	2185	2185	2185	2185	0
121	20230616	180400	18903450	2185	2185	2185	2185	0
122	20230616	180300	18903450	2185	2180	2185	2180	68
123	20230616	180200	18903450	2185	2185	2185	2185	0
124	20230616	180100	18903450	2185	2185	2185	2185	0
125	20230616	180000	18903450	2185	2185	2185	2185	0
126	20230616	175900	18903450	2185	2185	2185	2185	0
127	20230616	175800	18903450	2185	2185	2185	2185	0
128	20230616	175700	18903450	2185	2185	2185	2185	0
129	20230616	175600	18903450	2185	2185	2185	2185	0
130	20230616	175500	18903450	2185	2185	2185	2185	0
131	20230616	175400	18903450	2185	2185	2185	2185	0
132	20230616	175300	18903450	2185	2185	2185	2185	0
133	20230616	175200	18903450	2185	2185	2185	2185	0
134	20230616	175100	18903450	2185	2185	2185	2185	0
135	20230616	175000	18903450	2185	2185	2185	2185	0
136	20230616	174900	18903450	2185	2185	2185	2185	0
137	20230616	174800	18903450	2185	2185	2185	2185	0
138	20230616	174700	18903450	2185	2185	2185	2185	0
139	20230616	174600	18903450	2185	2185	2185	2185	0
140	20230616	174500	18903450	2185	2185	2185	2185	0
141	20230616	174400	18903450	2185	2185	2185	2185	0
142	20230616	174300	18903450	2185	2185	2185	2185	0
143	20230616	174200	18903450	2185	2185	2185	2185	0
144	20230616	174100	18903450	2185	2185	2185	2185	0
145	20230616	174000	18903450	2185	2185	2185	2185	0
146	20230616	173900	18903450	2185	2185	2185	2185	0
147	20230616	173800	18903450	2185	2185	2185	2185	0
148	20230616	173700	18903450	2185	2185	2185	2185	0
149	20230616	173600	18903450	2185	2185	2185	2185	0
150	20230616	173500	18903450	2185	2185	2185	2185	0
151	20230616	173400	18903450	2185	2185	2185	2185	0
152	20230616	173300	18903450	2185	2180	2185	2180	68
153	20230616	173200	18903450	2185	2185	2185	2185	0
154	20230616	173100	18903450	2185	2185	2185	2185	0
155	20230616	173000	18903450	2185	2185	2185	2185	0
156	20230616	172900	18903450	2185	2185	2185	2185	0
157	20230616	172800	18903450	2185	2185	2185	2185	0
158	20230616	172700	18903450	2185	2185	2185	2185	0
159	20230616	172600	18903450	2185	2185	2185	2185	0
160	20230616	172500	18903450	2185	2185	2185	2185	0
161	20230616	172400	18903450	2185	2185	2185	2185	0
162	20230616	172300	18903450	2185	2185	2185	2185	0
163	20230616	172200	18903450	2185	2185	2185	2185	0
164	20230616	172100	18903450	2185	2185	2185	2185	0
165	20230616	172000	18903450	2185	2185	2185	2185	0
166	20230616	171900	18903450	2185	2185	2185	2185	0
167	20230616	171800	18903450	2185	2185	2185	2185	0
168	20230616	171700	18903450	2185	2185	2185	2185	0
169	20230616	171600	18903450	2185	2185	2185	2185	0
170	20230616	171500	18903450	2185	2185	2185	2185	0
171	20230616	171400	18903450	2185	2185	2185	2185	0
172	20230616	171300	18903450	2185	2185	2185	2185	0
173	20230616	171200	18903450	2185	2185	2185	2185	0
174	20230616	171100	18903450	2185	2185	2185	2185	0
175	20230616	171000	18903450	2185	2185	2185	2185	0
176	20230616	170900	18903450	2185	2185	2185	2185	0
177	20230616	170800	18903450	2185	2185	2185	2185	0
178	20230616	170700	18903450	2185	2185	2185	2185	0
179	20230616	170600	18903450	2185	2185	2185	2185	0
180	20230616	170500	18903450	2185	2185	2185	2185	0
181	20230616	170400	18903450	2185	2185	2185	2185	0
182	20230616	170300	18903450	2185	2180	2185	2180	68
183	20230616	170200	18903450	2185	2185	2185	2185	0
184	20230616	170100	18903450	2185	2185	2185	2185	0
185	20230616	170000	18903450	2185	2185	2185	2185	0
186	20230616	165900	18903450	2185	2185	2185	2185	0
187	20230616	165800	18903450	2185	2185	2185	2185	0
188	20230616	165700	18903450	2185	2185	2185	2185	0
189	20230616	165600	18903450	2185	2185	2185	2185	0
190	20230616	165500	18903450	2185	2185	2185	2185	0
191	20230616	165400	18903450	2185	2185	2185	2185	0
192	20230616	165300	18903450	2185	2185	2185	2185	0
193	20230616	165200	18903450	2185	2185	2185	2185	0
194	20230616	165100	18903450	2185	2185	2185	2185	0
195	20230616	165000	18903450	2185	2185	2185	2185	0
196	20230616	164900	18903450	2185	2185	2185	2185	0
197	20230616	164800	18903450	2185	2185	2185	2185	0
198	20230616	164700	18903450	2185	2185	2185	2185	0
199	20230616	164600	18903450	2185	2185	2185	2185	0
200	20230616	164500	18903450	2185	2185	2185	2185	0
201	20230616	164400	18903450	2185	2185	2185	2185	0
202	20230616	164300	18903450	2185	2185	2185	2185	0
203	20230616	164200	18903450	2185	2185	2185	2185	0
204	20230616	164100	18903450	2185	2185	2185	2185	0
205	20230616	164000	18903450	2185	2185	2185	2185	0
206	20230616	163900	18903450	2185	2185	2185	2185	0
207	20230616	163800	18903450	2185	2185	2185	2185	0
208	20230616	163700	18903450	2185	2185	2185	2185	0
209	20230616	163600	18903450	2185	2185	2185	2185	0
210	20230616	163500	18903450	2185	2185	2185	2185	0
211	20230616	163400	18903450	2185	2185	2185	2185	0
212	20230616	163300	18903450	2185	2180	2185	2180	68
213	20230616	163200	18903450	2185	2185	2185	2185	0
214	20230616	163100	18903450	2185	2185	2185	2185	0
215	20230616	163000	18903450	2185	2185	2185	2185	0
216	20230616	162900	18903450	2185	2185	2185	2185	0
217	20230616	162800	18903450	2185	2185	2185	2185	0
218	20230616	162700	18903450	2185	2185	2185	2185	0
219	20230616	162600	18903450	2185	2185	2185	2185	0
220	20230616	162500	18903450	2185	2185	2185	2185	0
221	20230616	162400	18903450	2185	2185	2185	2185	0
222	20230616	162300	18903450	2185	2185	2185	2185	0
223	20230616	162200	18903450	2185	2185	2185	2185	0
224	20230616	162100	18903450	2185	2185	2185	2185	0
225	20230616	162000	18903450	2185	2185	2185	2185	0
226	20230616	161900	18903450	2185	2185	2185	2185	0
227	20230616	161800	18903450	2185	2185	2185	2185	0
228	20230616	161700	18903450	2185	2185	2185	2185	0
229	20230616	161600	18903450	2185	2185	2185	2185	0
230	20230616	161500	18903450	2185	2185	2185	2185	0
231	20230616	161400	18903450	2185	2185	2185	2185	0
232	20230616	161300	18903450	2185	2185	2185	2185	0
233	20230616	161200	18903450	2185	2185	2185	2185	0
234	20230616	161100	18903450	2185	2185	2185	2185	0
235	20230616	161000	18903450	2185	2185	2185	2185	0
236	20230616	160900	18903450	2185	2185	2185	2185	0
237	20230616	160800	18903450	2185	2185	2185	2185	0
238	20230616	160700	18903450	2185	2185	2185	2185	0
239	20230616	160600	18903450	2185	2185	2185	2185	0
240	20230616	160500	18903450	2185	2185	2185	2185	0
241	20230616	160400	18903450	2185	2185	2185	2185	0
242	20230616	160300	18903450	2185	2180	2185	2180	68
243	20230616	160200	18903450	2185	2185	2185	2185	0
244	20230616	160100	18903450	2185	2185	2185	2185	0
245	20230616	160000	18903450	2185	2185	2185	2185	0
246	20230616	155900	18903450	2185	2185	2185	2185	0
247	20230616	155800	18903450	2185	2185	2185	2185	0
248	20230616	155700	18903450	2185	2185	2185	2185	0
249	20230616	155600	18903450	2185	2185	2185	2185	0
250	20230616	155500	18903450	2185	2185	2185	2185	0
251	20230616	155400	18903450	2185	2185	2185	2185	0
252	20230616	155300	18903450	2185	2185	2185	2185	0
253	20230616	155200	18903450	2185	2185	2185	2185	0
254	20230616	155100	18903450	2185	2185	2185	2185	0
255	20230616	155000	18903450	2185	2185	2185	2185	0
256	20230616	154900	18903450	2185	2185	2185	2185	0
257	20230616	154800	18903450	2185	2185	2185	2185	0
258	20230616	154700	18903450	2185	2185	2185	2185	0
259	20230616	154600	18903450	2185	2185	2185	2185	0
260	20230616	154500	18903450	2185	2185	2185	2185	0
261	20230616	154400	18903450	2185	2185	2185	2185	0
262	20230616	154300	18903450	2185	2185	2185	2185	0
263	20230616	154200	18903450	2185	2185	2185	2185	0
264	20230616	154100	18903450	2185	2185	2185	2185	0
265	20230616	154000	18903450	2185	2185	2185	2185	0
266	20230616	153900	18903450	2185	2185	2185	2185	0
267	20230616	153800	18903450	2185	2185	2185	2185	0
268	20230616	153700	18903450	2185	2185	2185	2185	0
269	20230616	153600	18903450	2185	2185	2185	2185	0
270	20230616	153500	18903450	2185	2185	2185	2185	0
271	20230616	153400	18903450	2185	2185	2185	2185	0
272	20230616	153300	18903450	2185	2180	2185	2180	68
273	20230616	153200	18903450	2185	2185	2185	2185	0
274	20230616	153100	18903450	2185	2185	2185	2185	0
275	20230616	153000	18903450	2185	2185	2185	2185	0
276	20230616	152900	18903450	2185	2185	2185	2185	0
277	20230616	152800	18903450	2185	2185	2185	2185	0
278	20230616	152700	18903450	2185	2185	2185	2185	0
279	20230616	152600	18903450	2185	2185	2185	2185	0
280	20230616	152500	18903450	2185	2185	2185	2185	0
281	20230616	152400	18903450	2185	2185	2185	2185	0
282	20230616	152300	18903450	2185	2185	2185	2185	0
283	20230616	152200	18903450	2185	2185	2185	2185	0
284	20230616	152100	18903450	2185	2185	2185	2185	0
285	20230616	152000	18903450	2185	2185	2185	2185	0
286	20230616	151900	18903450	2185	2185	2185	2185	0
287	20230616	151800	18903450	2185	2180	2185	2180	68
288	20230616	151700	18755160	2185	2185	2185	2185	0
289	20230616	151600	18755160	2185	2185	2185	2185	0
290	20230616	151500	18755160	2185	2180	2185	2180	68
291	20230616	151400	18606870	2180	2180	2180	2180	0
292	20230616	151300	18606870	2180	2180	2180	2180	0
293	20230616	151200	18606870	2180	2180	2180	2180	58
294	20230616	151100	18480430	2180	2180	2180	2180	0
295	20230616	151000	18480430	2180	2180	2180	2180	59
296	20230616	150900	18351810	2180	2180	2180	2180	0
297	20230616	150800	18351810	2180	2180	2180	2180	59
298	20230616	150700	18223190	2185	2185	2185	2185	0
299	20230616	150600	18223190	2185	2185	2185	2185	0
300	20230616	150500	18223190	2185	2185	2185	2185	1
301	20230616	150400	18221005	2185	2180	2185	2180	69
302	20230616	150300	18070535	2180	2180	2180	2180	0
303	20230616	150200	18070535	2180	2180	2180	2180	58
304	20230616	150100	17944095	2180	2180	2180	2180	0
305	20230616	150000	17944095	2180	2180	2180	2180	0
306	20230616	145900	17944095	2180	2180	2180	2180	58
307	20230616	145800	17817655	2180	2180	2180	2180	0
308	20230616	145700	17817655	2180	2180	2180	2180	0
309	20230616	145600	17817655	2180	2180	2180	2180	59
310	20230616	145500	17689035	2180	2180	2180	2180	59
311	20230616	145400	17560415	2185	2185	2185	2185	0
312	20230616	145300	17560415	2185	2185	2185	2185	10
313	20230616	145200	17538565	2180	2180	2180	2180	0
314	20230616	145100	17538565	2180	2180	2180	2180	59
315	20230616	145000	17409945	2180	2180	2180	2180	0
316	20230616	144900	17409945	2180	2180	2180	2180	0
317	20230616	144800	17409945	2180	2180	2180	2180	58
318	20230616	144700	17283505	2180	2180	2180	2180	58
319	20230616	144600	17157065	2185	2185	2185	2185	0
320	20230616	144500	17157065	2185	2185	2185	2185	0
321	20230616	144400	17157065	2185	2185	2185	2180	74
322	20230616	144300	16995670	2185	2185	2185	2185	10
323	20230616	144200	16973820	2180	2180	2180	2180	0
324	20230616	144100	16973820	2180	2180	2180	2180	59
325	20230616	144000	16845200	2185	2185	2185	2185	0
326	20230616	143900	16845200	2185	2180	2185	2180	69
327	20230616	143800	16694730	2185	2185	2185	2185	0
328	20230616	143700	16694730	2185	2185	2185	2185	10
329	20230616	143600	16672880	2180	2180	2180	2180	58
330	20230616	143500	16546440	2185	2185	2185	2185	0
331	20230616	143400	16546440	2185	2185	2185	2185	0
332	20230616	143300	16546440	2185	2185	2185	2185	0
333	20230616	143200	16546440	2185	2180	2185	2180	68
334	20230616	143100	16398150	2180	2180	2180	2180	0
335	20230616	143000	16398150	2180	2180	2180	2180	64
336	20230616	142900	16258630	2180	2180	2180	2180	0
337	20230616	142800	16258630	2180	2180	2180	2180	58
338	20230616	142700	16132190	2185	2180	2185	2180	15
339	20230616	142600	16099440	2185	2185	2185	2185	0
340	20230616	142500	16099440	2185	2180	2185	2180	69
341	20230616	142400	15948970	2185	2185	2185	2185	10
342	20230616	142300	15927120	2180	2180	2180	2180	5
343	20230616	142200	15916220	2180	2180	2180	2180	59
344	20230616	142100	15787600	2180	2180	2180	2180	0
345	20230616	142000	15787600	2180	2180	2180	2180	5
346	20230616	141900	15776700	2180	2180	2180	2180	59
347	20230616	141800	15648080	2180	2180	2180	2180	0
348	20230616	141700	15648080	2180	2180	2180	2180	5
349	20230616	141600	15637180	2180	2180	2180	2180	59
350	20230616	141500	15508560	2180	2180	2180	2180	0
351	20230616	141400	15508560	2180	2180	2180	2180	64
352	20230616	141300	15369040	2180	2180	2180	2180	0
353	20230616	141200	15369040	2180	2180	2180	2180	58
354	20230616	141100	15242600	2180	2180	2180	2180	5
355	20230616	141000	15231700	2185	2185	2185	2185	10
356	20230616	140900	15209850	2180	2180	2180	2180	59
357	20230616	140800	15081230	2185	2180	2185	2180	16
358	20230616	140700	15046300	2185	2185	2185	2185	2
359	20230616	140600	15041930	2180	2180	2180	2180	59
360	20230616	140500	14913310	2180	2180	2180	2180	0
361	20230616	140400	14913310	2180	2180	2180	2180	5
362	20230616	140300	14902410	2180	2180	2180	2180	59
363	20230616	140200	14773790	2180	2180	2180	2180	5
364	20230616	140100	14762890	2180	2180	2180	2180	59
365	20230616	140000	14634270	2185	2185	2185	2185	0
366	20230616	135900	14634270	2185	2185	2185	2185	0
367	20230616	135800	14634270	2185	2180	2185	2180	64
368	20230616	135700	14494745	2180	2180	2180	2180	0
369	20230616	135600	14494745	2180	2180	2180	2180	0
370	20230616	135500	14494745	2180	2180	2180	2180	64
371	20230616	135400	14355225	2180	2180	2180	2180	0
372	20230616	135300	14355225	2180	2180	2180	2180	0
373	20230616	135200	14355225	2180	2180	2180	2180	63
374	20230616	135100	14217885	2180	2180	2180	2180	0
375	20230616	135000	14217885	2180	2180	2180	2180	58
376	20230616	134900	14091445	2180	2180	2180	2180	0
377	20230616	134800	14091445	2180	2180	2180	2180	5
378	20230616	134700	14080545	2180	2180	2180	2180	59
379	20230616	134600	13951925	2180	2180	2180	2180	0
380	20230616	134500	13951925	2180	2180	2180	2180	5
381	20230616	134400	13941025	2180	2180	2180	2180	59
382	20230616	134300	13812405	2180	2180	2180	2180	64
383	20230616	134200	13672885	2185	2185	2185	2185	0
384	20230616	134100	13672885	2185	2185	2185	2185	0
385	20230616	134000	13672885	2185	2180	2185	2180	68
386	20230616	133900	13524595	2185	2180	2185	2180	15
387	20230616	133800	13491845	2185	2185	2185	2185	0
388	20230616	133700	13491845	2185	2180	2185	2180	69
389	20230616	133600	13341375	2180	2180	2180	2180	5
390	20230616	133500	13330475	2185	2180	2185	2180	68
391	20230616	133400	13182185	2185	2185	2185	2185	0
392	20230616	133300	13182185	2185	2180	2185	2180	15
393	20230616	133200	13149435	2180	2180	2180	2180	58
394	20230616	133100	13022995	2185	2185	2185	2185	0
395	20230616	133000	13022995	2185	2180	2185	2180	73
396	20230616	132900	12863805	2185	2185	2185	2185	0
397	20230616	132800	12863805	2185	2185	2185	2185	0
398	20230616	132700	12863805	2185	2180	2185	2180	74
399	20230616	132600	12702435	2185	2185	2185	2185	0
400	20230616	132500	12702435	2185	2185	2185	2185	10
401	20230616	132400	12680585	2180	2180	2185	2180	74
402	20230616	132300	12519215	2185	2185	2185	2185	10
403	20230616	132200	12497365	2180	2180	2180	2180	58
404	20230616	132100	12370925	2185	2185	2185	2185	0
405	20230616	132000	12370925	2185	2185	2185	2180	25
406	20230616	131900	12316325	2180	2180	2180	2180	0
407	20230616	131800	12316325	2180	2180	2180	2180	58
408	20230616	131700	12189885	2180	2180	2180	2180	5
409	20230616	131600	12178985	2180	2180	2180	2180	0
410	20230616	131500	12178985	2180	2180	2180	2180	58
411	20230616	131400	12052545	2180	2180	2180	2180	5
412	20230616	131300	12041645	2180	2180	2180	2180	59
413	20230616	131200	11913025	2180	2180	2180	2180	0
414	20230616	131100	11913025	2180	2180	2180	2180	0
415	20230616	131000	11913025	2180	2180	2180	2180	64
416	20230616	130900	11773505	2180	2180	2180	2180	0
417	20230616	130800	11773505	2180	2180	2180	2180	0
418	20230616	130700	11773505	2180	2180	2180	2180	64
419	20230616	130600	11633985	2180	2180	2180	2180	0
420	20230616	130500	11633985	2180	2180	2180	2180	59
421	20230616	130400	11505365	2180	2180	2180	2180	5
422	20230616	130300	11494465	2180	2180	2180	2180	0
423	20230616	130200	11494465	2180	2180	2180	2180	58
424	20230616	130100	11368025	2180	2180	2180	2180	5
425	20230616	130000	11357125	2180	2180	2180	2180	58
426	20230616	125900	11230685	2185	2185	2185	2185	0
427	20230616	125800	11230685	2185	2180	2185	2180	73
428	20230616	125700	11071495	2185	2185	2185	2185	0
429	20230616	125600	11071495	2185	2185	2185	2185	10
430	20230616	125500	11049645	2180	2180	2180	2180	63
431	20230616	125400	10912305	2185	2185	2185	2185	0
432	20230616	125300	10912305	2185	2185	2185	2185	10
433	20230616	125200	10890455	2180	2180	2180	2180	63
434	20230616	125100	10753115	2185	2185	2185	2185	0
435	20230616	125000	10753115	2185	2185	2185	2185	15
436	20230616	124900	10720340	2180	2180	2180	2180	58
437	20230616	124800	10593900	2180	2180	2180	2180	5
438	20230616	124700	10583000	2180	2180	2180	2180	0
439	20230616	124600	10583000	2180	2180	2180	2180	58
440	20230616	124500	10456560	2180	2180	2180	2180	65
441	20230616	124400	10314860	2185	2185	2185	2185	0
442	20230616	124300	10314860	2185	2185	2185	2185	5
443	20230616	124200	10303935	2180	2180	2180	2180	5
444	20230616	124100	10293035	2180	2180	2180	2180	58
445	20230616	124000	10166595	2180	2180	2180	2180	0
446	20230616	123900	10166595	2180	2180	2180	2180	53
447	20230616	123800	10051055	2180	2180	2180	2180	58
448	20230616	123700	9924615	2180	2180	2180	2180	0
449	20230616	123600	9924615	2180	2180	2180	2180	64
450	20230616	123500	9785095	2180	2180	2180	2180	0
451	20230616	123400	9785095	2180	2180	2180	2180	0
452	20230616	123300	9785095	2180	2180	2180	2180	59
453	20230616	123200	9656475	2180	2180	2180	2180	6
454	20230616	123100	9643395	2180	2180	2180	2180	0
455	20230616	123000	9643395	2180	2180	2180	2180	58
456	20230616	122900	9516955	2180	2180	2180	2180	6
457	20230616	122800	9503875	2180	2180	2180	2180	59
458	20230616	122700	9375255	2180	2180	2180	2180	0
459	20230616	122600	9375255	2180	2180	2180	2180	5
460	20230616	122500	9364355	2180	2180	2180	2180	58
461	20230616	122400	9237915	2180	2180	2180	2180	0
462	20230616	122300	9237915	2180	2180	2180	2180	5
463	20230616	122200	9227015	2180	2180	2180	2180	59
464	20230616	122100	9098395	2180	2180	2180	2180	0
465	20230616	122000	9098395	2180	2180	2180	2180	63
466	20230616	121900	8961055	2180	2180	2180	2180	0
467	20230616	121800	8961055	2180	2180	2180	2180	7
468	20230616	121700	8945795	2180	2180	2180	2180	65
469	20230616	121600	8804095	2180	2180	2180	2180	0
470	20230616	121500	8804095	2180	2180	2180	2180	0
471	20230616	121400	8804095	2180	2180	2180	2180	58
472	20230616	121300	8677655	2180	2180	2180	2180	5
473	20230616	121200	8666755	2180	2180	2180	2180	59
474	20230616	121100	8538135	2180	2180	2180	2180	0
475	20230616	121000	8538135	2180	2180	2180	2180	5
476	20230616	120900	8527235	2180	2180	2180	2180	59
477	20230616	120800	8398615	2180	2180	2180	2180	20
478	20230616	120700	8355015	2180	2180	2180	2180	5
479	20230616	120600	8344115	2180	2180	2180	2180	59
480	20230616	120500	8215495	2180	2180	2180	2180	0
481	20230616	120400	8215495	2180	2180	2180	2180	63
482	20230616	120300	8078155	2180	2180	2180	2180	0
483	20230616	120200	8078155	2180	2180	2180	2180	0
484	20230616	120100	8078155	2180	2180	2180	2180	65
485	20230616	120000	7936455	2180	2180	2180	2180	0
486	20230616	115900	7936455	2180	2180	2180	2180	0
487	20230616	115800	7936455	2180	2180	2180	2180	63
488	20230616	115700	7799115	2180	2180	2180	2180	0
489	20230616	115600	7799115	2180	2180	2180	2180	59
490	20230616	115500	7670495	2180	2180	2180	2180	0
491	20230616	115400	7670495	2180	2180	2180	2180	5
492	20230616	115300	7659595	2180	2180	2180	2180	58
493	20230616	115200	7533155	2180	2180	2180	2180	0
494	20230616	115100	7533155	2180	2180	2180	2180	63
495	20230616	115000	7395815	2180	2180	2180	2180	0
496	20230616	114900	7395815	2180	2180	2180	2180	0
497	20230616	114800	7395815	2180	2180	2180	2180	64
498	20230616	114700	7256295	2180	2180	2180	2180	0
499	20230616	114600	7256295	2180	2180	2180	2180	0
500	20230616	114500	7256295	2180	2180	2180	2180	63
501	20230616	114400	7118955	2180	2180	2180	2180	0
502	20230616	114300	7118955	2180	2180	2180	2180	59
503	20230616	114200	6990335	2180	2180	2180	2180	5
504	20230616	114100	6979435	2180	2180	2180	2180	0
505	20230616	114000	6979435	2180	2180	2180	2180	59
506	20230616	113900	6850815	2180	2180	2180	2180	5
507	20230616	113800	6839915	2180	2180	2180	2180	0
508	20230616	113700	6839915	2180	2180	2180	2180	58
509	20230616	113600	6713475	2180	2180	2180	2180	0
510	20230616	113500	6713475	2180	2180	2180	2180	64
511	20230616	113400	6573955	2180	2180	2180	2180	0
512	20230616	113300	6573955	2180	2180	2180	2180	0
513	20230616	113200	6573955	2180	2180	2180	2180	63
514	20230616	113100	6436615	2180	2180	2180	2180	0
515	20230616	113000	6436615	2180	2180	2180	2180	0
516	20230616	112900	6436615	2180	2180	2180	2180	64
517	20230616	112800	6297095	2180	2180	2180	2180	0
518	20230616	112700	6297095	2180	2180	2180	2180	68
519	20230616	112600	6148855	2180	2180	2180	2180	5
520	20230616	112500	6137955	2180	2180	2180	2180	0
521	20230616	112400	6137955	2180	2180	2180	2180	59
522	20230616	112300	6009335	2180	2180	2180	2180	5
523	20230616	112200	5998435	2180	2180	2180	2180	0
524	20230616	112100	5998435	2180	2180	2180	2180	59
525	20230616	112000	5869815	2180	2180	2180	2180	5
526	20230616	111900	5858915	2180	2180	2180	2180	58
527	20230616	111800	5732475	2180	2180	2180	2180	0
528	20230616	111700	5732475	2180	2180	2180	2180	0
529	20230616	111600	5732475	2180	2180	2180	2180	63
530	20230616	111500	5595135	2180	2180	2180	2180	0
531	20230616	111400	5595135	2180	2180	2180	2180	0
532	20230616	111300	5595135	2180	2180	2180	2180	64
533	20230616	111200	5455615	2180	2180	2180	2180	0
534	20230616	111100	5455615	2180	2180	2180	2180	59
535	20230616	111000	5326995	2180	2180	2180	2180	5
536	20230616	110900	5316095	2180	2180	2180	2180	0
537	20230616	110800	5316095	2180	2180	2180	2180	58
538	20230616	110700	5189655	2180	2180	2180	2180	5
539	20230616	110600	5178755	2180	2180	2180	2180	0
540	20230616	110500	5178755	2180	2180	2180	2180	58
541	20230616	110400	5052315	2180	2180	2180	2180	5
542	20230616	110300	5041415	2180	2180	2180	2180	59
543	20230616	110200	4912795	2180	2180	2180	2180	0
544	20230616	110100	4912795	2180	2180	2180	2180	5
545	20230616	110000	4901895	2180	2180	2180	2180	59
546	20230616	105900	4773275	2180	2180	2180	2180	0
547	20230616	105800	4773275	2180	2180	2180	2180	58
548	20230616	105700	4646835	2180	2180	2180	2180	5
549	20230616	105600	4635935	2180	2180	2180	2180	0
550	20230616	105500	4635935	2180	2180	2180	2180	59
551	20230616	105400	4507315	2180	2180	2180	2180	5
552	20230616	105300	4496415	2180	2180	2180	2180	0
553	20230616	105200	4496415	2180	2180	2180	2180	0
554	20230616	105100	4496415	2180	2180	2180	2180	5
555	20230616	105000	4485515	2180	2180	2180	2180	0
556	20230616	104900	4485515	2180	2180	2180	2180	0
557	20230616	104800	4485515	2180	2180	2180	2180	5
558	20230616	104700	4474615	2180	2180	2180	2180	0
559	20230616	104600	4474615	2180	2180	2180	2180	0
560	20230616	104500	4474615	2180	2180	2180	2180	5
561	20230616	104400	4463715	2180	2180	2180	2180	0
562	20230616	104300	4463715	2180	2180	2180	2180	0
563	20230616	104200	4463715	2180	2180	2180	2180	5
564	20230616	104100	4452815	2185	2185	2185	2185	0
565	20230616	104000	4452815	2185	2185	2185	2185	0
566	20230616	103900	4452815	2185	2180	2185	2180	16
567	20230616	103800	4417885	2185	2185	2185	2185	10
568	20230616	103700	4396035	2180	2180	2180	2180	0
569	20230616	103600	4396035	2180	2180	2180	2180	0
570	20230616	103500	4396035	2180	2180	2180	2180	5
571	20230616	103400	4385135	2180	2180	2180	2180	0
572	20230616	103300	4385135	2180	2180	2180	2180	0
573	20230616	103200	4385135	2180	2180	2180	2180	5
574	20230616	103100	4374235	2180	2180	2180	2180	0
575	20230616	103000	4374235	2180	2180	2180	2180	0
576	20230616	102900	4374235	2180	2180	2180	2180	5
577	20230616	102800	4363335	2180	2180	2180	2180	0
578	20230616	102700	4363335	2180	2180	2180	2180	0
579	20230616	102600	4363335	2180	2180	2180	2180	5
580	20230616	102500	4352435	2180	2180	2180	2180	0
581	20230616	102400	4352435	2180	2180	2180	2180	0
582	20230616	102300	4352435	2180	2180	2180	2180	5
583	20230616	102200	4341535	2180	2180	2180	2180	0
584	20230616	102100	4341535	2180	2180	2180	2180	0
585	20230616	102000	4341535	2180	2180	2180	2180	6
586	20230616	101900	4328455	2185	2185	2185	2185	0
587	20230616	101800	4328455	2185	2185	2185	2185	0
588	20230616	101700	4328455	2185	2185	2185	2185	10
589	20230616	101600	4306605	2180	2180	2180	2180	5
590	20230616	101500	4295705	2180	2180	2180	2180	0
591	20230616	101400	4295705	2180	2180	2180	2180	6
592	20230616	101300	4282625	2185	2185	2185	2185	0
593	20230616	101200	4282625	2185	2185	2185	2185	1845
594	20230616	101100	251300	2185	2185	2185	2185	0
595	20230616	101000	251300	2185	2185	2185	2185	5
596	20230616	100900	240375	2185	2185	2185	2185	0
597	20230616	100800	240375	2185	2185	2185	2185	0
598	20230616	100700	240375	2185	2185	2185	2185	5
599	20230616	100600	229450	2185	2185	2185	2185	0
600	20230616	100500	229450	2185	2185	2185	2185	0
601	20230616	100400	229450	2185	2185	2185	2185	5
602	20230616	100300	218525	2185	2185	2185	2185	0
603	20230616	100200	218525	2185	2185	2185	2185	0
604	20230616	100100	218525	2185	2185	2185	2185	5
605	20230616	100000	207600	2185	2185	2185	2185	0
606	20230616	095900	207600	2185	2185	2185	2185	0
607	20230616	095800	207600	2185	2185	2185	2185	5
608	20230616	095700	196675	2185	2185	2185	2185	0
609	20230616	095600	196675	2185	2185	2185	2185	0
610	20230616	095500	196675	2185	2185	2185	2185	0
611	20230616	095400	196675	2185	2185	2185	2185	5
612	20230616	095300	185750	2185	2185	2185	2185	0
613	20230616	095200	185750	2185	2185	2185	2185	5
614	20230616	095100	174825	2190	2190	2190	2190	0
615	20230616	095000	174825	2190	2190	2190	2190	5
616	20230616	094900	163875	2185	2185	2185	2185	0
617	20230616	094800	163875	2185	2185	2185	2185	5
618	20230616	094700	152950	2185	2185	2185	2185	0
619	20230616	094600	152950	2185	2185	2185	2185	0
620	20230616	094500	152950	2185	2185	2185	2185	5
621	20230616	094400	142025	2185	2185	2185	2185	0
622	20230616	094300	142025	2185	2185	2185	2185	0
623	20230616	094200	142025	2185	2185	2185	2185	5
624	20230616	094100	131100	2185	2185	2185	2185	0
625	20230616	094000	131100	2185	2185	2185	2185	0
626	20230616	093900	131100	2185	2190	2190	2185	20
627	20230616	093800	87325	2185	2185	2185	2185	0
628	20230616	093700	87325	2185	2185	2185	2185	0
629	20230616	093600	87325	2185	2185	2185	2185	5
630	20230616	093500	76400	2185	2185	2185	2185	0
631	20230616	093400	76400	2185	2185	2185	2185	0
632	20230616	093300	76400	2185	2185	2185	2185	0
633	20230616	093200	76400	2185	2185	2185	2185	5
634	20230616	093100	65475	2180	2180	2180	2180	0
635	20230616	093000	65475	2180	2180	2180	2180	0
636	20230616	092900	65475	2180	2180	2180	2180	5
637	20230616	092800	54575	2180	2180	2180	2180	0
638	20230616	092700	54575	2180	2180	2180	2180	5
639	20230616	092600	43675	2190	2185	2190	2185	10
640	20230616	092500	21800	2180	2180	2180	2180	0
641	20230616	092400	21800	2180	2180	2180	2180	0
642	20230616	092300	21800	2180	2180	2180	2180	5
643	20230616	092200	10900	2180	2180	2180	2180	0
644	20230616	092100	10900	2180	2180	2180	2180	0
645	20230616	092000	10900	2180	2180	2180	2180	5
646	20230616	091900	0	2195	2195	2195	2195	0
647	20230616	091800	0	2195	2195	2195	2195	0
648	20230616	091700	0	2195	2195	2195	2195	0
649	20230616	091600	0	2195	2195	2195	2195	0
650	20230616	091500	0	2195	2195	2195	2195	0
651	20230616	091400	0	2195	2195	2195	2195	0
652	20230616	091300	0	2195	2195	2195	2195	0
653	20230616	091200	0	2195	2195	2195	2195	0
654	20230616	091100	0	2195	2195	2195	2195	0
655	20230616	091000	0	2195	2195	2195	2195	0
656	20230616	090900	0	2195	2195	2195	2195	0
657	20230616	090800	0	2195	2195	2195	2195	0
658	20230616	090700	0	2195	2195	2195	2195	0
659	20230616	090600	0	2195	2195	2195	2195	0
660	20230616	090500	0	2195	2195	2195	2195	0
661	20230616	090400	0	2195	2195	2195	2195	0
662	20230616	090300	0	2195	2195	2195	2195	0
663	20230616	090200	0	2195	2195	2195	2195	0
664	20230616	090100	0	2195	2195	2195	2195	0
665	20230616	090000	0	2195	2195	2195	2195	0