KissMeData/332370/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202800	243953775	4090	4090	4090	4090	1882
3	20230616	202700	243953775	4090	4090	4090	4090	0
4	20230616	202600	243953775	4090	4090	4090	4090	0
5	20230616	202500	243953775	4090	4090	4090	4090	0
6	20230616	202400	243953775	4090	4090	4090	4090	0
7	20230616	202300	243953775	4090	4090	4090	4090	0
8	20230616	202200	243953775	4090	4090	4090	4090	0
9	20230616	202100	243953775	4090	4090	4090	4090	0
10	20230616	202000	243953775	4090	4090	4090	4090	0
11	20230616	201900	243953775	4090	4090	4090	4090	0
12	20230616	201800	243953775	4090	4090	4090	4090	0
13	20230616	201700	243953775	4090	4090	4090	4090	0
14	20230616	201600	243953775	4090	4090	4090	4090	0
15	20230616	201500	243953775	4090	4090	4090	4090	0
16	20230616	201400	243953775	4090	4090	4090	4090	0
17	20230616	201300	243953775	4090	4090	4090	4090	0
18	20230616	201200	243953775	4090	4090	4090	4090	0
19	20230616	201100	243953775	4090	4090	4090	4090	0
20	20230616	201000	243953775	4090	4090	4090	4090	0
21	20230616	200900	243953775	4090	4090	4090	4090	0
22	20230616	200800	243953775	4090	4090	4090	4090	0
23	20230616	200700	243953775	4090	4090	4090	4090	0
24	20230616	200600	243953775	4090	4090	4090	4090	0
25	20230616	200500	243953775	4090	4090	4090	4090	0
26	20230616	200400	243953775	4090	4090	4090	4090	0
27	20230616	200300	243953775	4090	4090	4090	4090	0
28	20230616	200200	243953775	4090	4090	4090	4090	0
29	20230616	200100	243953775	4090	4090	4090	4090	0
30	20230616	200000	243953775	4090	4090	4090	4090	0
31	20230616	195900	243953775	4090	4090	4090	4090	0
32	20230616	195800	243953775	4090	4090	4090	4090	1882
33	20230616	195700	243953775	4090	4090	4090	4090	0
34	20230616	195600	243953775	4090	4090	4090	4090	0
35	20230616	195500	243953775	4090	4090	4090	4090	0
36	20230616	195400	243953775	4090	4090	4090	4090	0
37	20230616	195300	243953775	4090	4090	4090	4090	0
38	20230616	195200	243953775	4090	4090	4090	4090	0
39	20230616	195100	243953775	4090	4090	4090	4090	0
40	20230616	195000	243953775	4090	4090	4090	4090	0
41	20230616	194900	243953775	4090	4090	4090	4090	0
42	20230616	194800	243953775	4090	4090	4090	4090	0
43	20230616	194700	243953775	4090	4090	4090	4090	0
44	20230616	194600	243953775	4090	4090	4090	4090	0
45	20230616	194500	243953775	4090	4090	4090	4090	0
46	20230616	194400	243953775	4090	4090	4090	4090	0
47	20230616	194300	243953775	4090	4090	4090	4090	0
48	20230616	194200	243953775	4090	4090	4090	4090	0
49	20230616	194100	243953775	4090	4090	4090	4090	0
50	20230616	194000	243953775	4090	4090	4090	4090	0
51	20230616	193900	243953775	4090	4090	4090	4090	0
52	20230616	193800	243953775	4090	4090	4090	4090	0
53	20230616	193700	243953775	4090	4090	4090	4090	0
54	20230616	193600	243953775	4090	4090	4090	4090	0
55	20230616	193500	243953775	4090	4090	4090	4090	0
56	20230616	193400	243953775	4090	4090	4090	4090	0
57	20230616	193300	243953775	4090	4090	4090	4090	0
58	20230616	193200	243953775	4090	4090	4090	4090	0
59	20230616	193100	243953775	4090	4090	4090	4090	0
60	20230616	193000	243953775	4090	4090	4090	4090	0
61	20230616	192900	243953775	4090	4090	4090	4090	0
62	20230616	192800	243953775	4090	4090	4090	4090	1882
63	20230616	192700	243953775	4090	4090	4090	4090	0
64	20230616	192600	243953775	4090	4090	4090	4090	0
65	20230616	192500	243953775	4090	4090	4090	4090	0
66	20230616	192400	243953775	4090	4090	4090	4090	0
67	20230616	192300	243953775	4090	4090	4090	4090	0
68	20230616	192200	243953775	4090	4090	4090	4090	0
69	20230616	192100	243953775	4090	4090	4090	4090	0
70	20230616	192000	243953775	4090	4090	4090	4090	0
71	20230616	191900	243953775	4090	4090	4090	4090	0
72	20230616	191800	243953775	4090	4090	4090	4090	0
73	20230616	191700	243953775	4090	4090	4090	4090	0
74	20230616	191600	243953775	4090	4090	4090	4090	0
75	20230616	191500	243953775	4090	4090	4090	4090	0
76	20230616	191400	243953775	4090	4090	4090	4090	0
77	20230616	191300	243953775	4090	4090	4090	4090	0
78	20230616	191200	243953775	4090	4090	4090	4090	0
79	20230616	191100	243953775	4090	4090	4090	4090	0
80	20230616	191000	243953775	4090	4090	4090	4090	0
81	20230616	190900	243953775	4090	4090	4090	4090	0
82	20230616	190800	243953775	4090	4090	4090	4090	0
83	20230616	190700	243953775	4090	4090	4090	4090	0
84	20230616	190600	243953775	4090	4090	4090	4090	0
85	20230616	190500	243953775	4090	4090	4090	4090	0
86	20230616	190400	243953775	4090	4090	4090	4090	0
87	20230616	190300	243953775	4090	4090	4090	4090	0
88	20230616	190200	243953775	4090	4090	4090	4090	0
89	20230616	190100	243953775	4090	4090	4090	4090	0
90	20230616	190000	243953775	4090	4090	4090	4090	0
91	20230616	185900	243953775	4090	4090	4090	4090	0
92	20230616	185800	243953775	4090	4090	4090	4090	1882
93	20230616	185700	243953775	4090	4090	4090	4090	0
94	20230616	185600	243953775	4090	4090	4090	4090	0
95	20230616	185500	243953775	4090	4090	4090	4090	0
96	20230616	185400	243953775	4090	4090	4090	4090	0
97	20230616	185300	243953775	4090	4090	4090	4090	0
98	20230616	185200	243953775	4090	4090	4090	4090	0
99	20230616	185100	243953775	4090	4090	4090	4090	0
100	20230616	185000	243953775	4090	4090	4090	4090	0
101	20230616	184900	243953775	4090	4090	4090	4090	0
102	20230616	184800	243953775	4090	4090	4090	4090	0
103	20230616	184700	243953775	4090	4090	4090	4090	0
104	20230616	184600	243953775	4090	4090	4090	4090	0
105	20230616	184500	243953775	4090	4090	4090	4090	0
106	20230616	184400	243953775	4090	4090	4090	4090	0
107	20230616	184300	243953775	4090	4090	4090	4090	0
108	20230616	184200	243953775	4090	4090	4090	4090	0
109	20230616	184100	243953775	4090	4090	4090	4090	0
110	20230616	184000	243953775	4090	4090	4090	4090	0
111	20230616	183900	243953775	4090	4090	4090	4090	0
112	20230616	183800	243953775	4090	4090	4090	4090	0
113	20230616	183700	243953775	4090	4090	4090	4090	0
114	20230616	183600	243953775	4090	4090	4090	4090	0
115	20230616	183500	243953775	4090	4090	4090	4090	0
116	20230616	183400	243953775	4090	4090	4090	4090	0
117	20230616	183300	243953775	4090	4090	4090	4090	0
118	20230616	183200	243953775	4090	4090	4090	4090	0
119	20230616	183100	243953775	4090	4090	4090	4090	0
120	20230616	183000	243953775	4090	4090	4090	4090	0
121	20230616	182900	243953775	4090	4090	4090	4090	0
122	20230616	182800	243953775	4090	4090	4090	4090	1882
123	20230616	182700	243953775	4090	4090	4090	4090	0
124	20230616	182600	243953775	4090	4090	4090	4090	0
125	20230616	182500	243953775	4090	4090	4090	4090	0
126	20230616	182400	243953775	4090	4090	4090	4090	0
127	20230616	182300	243953775	4090	4090	4090	4090	0
128	20230616	182200	243953775	4090	4090	4090	4090	0
129	20230616	182100	243953775	4090	4090	4090	4090	0
130	20230616	182000	243953775	4090	4090	4090	4090	0
131	20230616	181900	243953775	4090	4090	4090	4090	0
132	20230616	181800	243953775	4090	4090	4090	4090	0
133	20230616	181700	243953775	4090	4090	4090	4090	0
134	20230616	181600	243953775	4090	4090	4090	4090	0
135	20230616	181500	243953775	4090	4090	4090	4090	0
136	20230616	181400	243953775	4090	4090	4090	4090	0
137	20230616	181300	243953775	4090	4090	4090	4090	0
138	20230616	181200	243953775	4090	4090	4090	4090	0
139	20230616	181100	243953775	4090	4090	4090	4090	0
140	20230616	181000	243953775	4090	4090	4090	4090	0
141	20230616	180900	243953775	4090	4090	4090	4090	0
142	20230616	180800	243953775	4090	4090	4090	4090	0
143	20230616	180700	243953775	4090	4090	4090	4090	0
144	20230616	180600	243953775	4090	4090	4090	4090	0
145	20230616	180500	243953775	4090	4090	4090	4090	0
146	20230616	180400	243953775	4090	4090	4090	4090	0
147	20230616	180300	243953775	4090	4090	4090	4090	0
148	20230616	180200	243953775	4090	4090	4090	4090	0
149	20230616	180100	243953775	4090	4090	4090	4090	0
150	20230616	180000	243953775	4090	4090	4090	4090	0
151	20230616	175900	243953775	4090	4090	4090	4090	0
152	20230616	175800	243953775	4090	4090	4090	4090	1882
153	20230616	175700	243953775	4090	4090	4090	4090	0
154	20230616	175600	243953775	4090	4090	4090	4090	0
155	20230616	175500	243953775	4090	4090	4090	4090	0
156	20230616	175400	243953775	4090	4090	4090	4090	0
157	20230616	175300	243953775	4090	4090	4090	4090	0
158	20230616	175200	243953775	4090	4090	4090	4090	0
159	20230616	175100	243953775	4090	4090	4090	4090	0
160	20230616	175000	243953775	4090	4090	4090	4090	0
161	20230616	174900	243953775	4090	4090	4090	4090	0
162	20230616	174800	243953775	4090	4090	4090	4090	0
163	20230616	174700	243953775	4090	4090	4090	4090	0
164	20230616	174600	243953775	4090	4090	4090	4090	0
165	20230616	174500	243953775	4090	4090	4090	4090	0
166	20230616	174400	243953775	4090	4090	4090	4090	0
167	20230616	174300	243953775	4090	4090	4090	4090	0
168	20230616	174200	243953775	4090	4090	4090	4090	0
169	20230616	174100	243953775	4090	4090	4090	4090	0
170	20230616	174000	243953775	4090	4090	4090	4090	0
171	20230616	173900	243953775	4090	4090	4090	4090	0
172	20230616	173800	243953775	4090	4090	4090	4090	0
173	20230616	173700	243953775	4090	4090	4090	4090	0
174	20230616	173600	243953775	4090	4090	4090	4090	0
175	20230616	173500	243953775	4090	4090	4090	4090	0
176	20230616	173400	243953775	4090	4090	4090	4090	0
177	20230616	173300	243953775	4090	4090	4090	4090	0
178	20230616	173200	243953775	4090	4090	4090	4090	0
179	20230616	173100	243953775	4090	4090	4090	4090	0
180	20230616	173000	243953775	4090	4090	4090	4090	0
181	20230616	172900	243953775	4090	4090	4090	4090	0
182	20230616	172800	243953775	4090	4090	4090	4090	1882
183	20230616	172700	243953775	4090	4090	4090	4090	0
184	20230616	172600	243953775	4090	4090	4090	4090	0
185	20230616	172500	243953775	4090	4090	4090	4090	0
186	20230616	172400	243953775	4090	4090	4090	4090	0
187	20230616	172300	243953775	4090	4090	4090	4090	0
188	20230616	172200	243953775	4090	4090	4090	4090	0
189	20230616	172100	243953775	4090	4090	4090	4090	0
190	20230616	172000	243953775	4090	4090	4090	4090	0
191	20230616	171900	243953775	4090	4090	4090	4090	0
192	20230616	171800	243953775	4090	4090	4090	4090	0
193	20230616	171700	243953775	4090	4090	4090	4090	0
194	20230616	171600	243953775	4090	4090	4090	4090	0
195	20230616	171500	243953775	4090	4090	4090	4090	0
196	20230616	171400	243953775	4090	4090	4090	4090	0
197	20230616	171300	243953775	4090	4090	4090	4090	0
198	20230616	171200	243953775	4090	4090	4090	4090	0
199	20230616	171100	243953775	4090	4090	4090	4090	0
200	20230616	171000	243953775	4090	4090	4090	4090	0
201	20230616	170900	243953775	4090	4090	4090	4090	0
202	20230616	170800	243953775	4090	4090	4090	4090	0
203	20230616	170700	243953775	4090	4090	4090	4090	0
204	20230616	170600	243953775	4090	4090	4090	4090	0
205	20230616	170500	243953775	4090	4090	4090	4090	0
206	20230616	170400	243953775	4090	4090	4090	4090	0
207	20230616	170300	243953775	4090	4090	4090	4090	0
208	20230616	170200	243953775	4090	4090	4090	4090	0
209	20230616	170100	243953775	4090	4090	4090	4090	0
210	20230616	170000	243953775	4090	4090	4090	4090	0
211	20230616	165900	243953775	4090	4090	4090	4090	0
212	20230616	165800	243953775	4090	4090	4090	4090	1882
213	20230616	165700	243953775	4090	4090	4090	4090	0
214	20230616	165600	243953775	4090	4090	4090	4090	0
215	20230616	165500	243953775	4090	4090	4090	4090	0
216	20230616	165400	243953775	4090	4090	4090	4090	0
217	20230616	165300	243953775	4090	4090	4090	4090	0
218	20230616	165200	243953775	4090	4090	4090	4090	0
219	20230616	165100	243953775	4090	4090	4090	4090	0
220	20230616	165000	243953775	4090	4090	4090	4090	0
221	20230616	164900	243953775	4090	4090	4090	4090	0
222	20230616	164800	243953775	4090	4090	4090	4090	0
223	20230616	164700	243953775	4090	4090	4090	4090	0
224	20230616	164600	243953775	4090	4090	4090	4090	0
225	20230616	164500	243953775	4090	4090	4090	4090	0
226	20230616	164400	243953775	4090	4090	4090	4090	0
227	20230616	164300	243953775	4090	4090	4090	4090	0
228	20230616	164200	243953775	4090	4090	4090	4090	0
229	20230616	164100	243953775	4090	4090	4090	4090	0
230	20230616	164000	243953775	4090	4090	4090	4090	0
231	20230616	163900	243953775	4090	4090	4090	4090	0
232	20230616	163800	243953775	4090	4090	4090	4090	0
233	20230616	163700	243953775	4090	4090	4090	4090	0
234	20230616	163600	243953775	4090	4090	4090	4090	0
235	20230616	163500	243953775	4090	4090	4090	4090	0
236	20230616	163400	243953775	4090	4090	4090	4090	0
237	20230616	163300	243953775	4090	4090	4090	4090	0
238	20230616	163200	243953775	4090	4090	4090	4090	0
239	20230616	163100	243953775	4090	4090	4090	4090	0
240	20230616	163000	243953775	4090	4090	4090	4090	0
241	20230616	162900	243953775	4090	4090	4090	4090	0
242	20230616	162800	243953775	4090	4090	4090	4090	1882
243	20230616	162700	243953775	4090	4090	4090	4090	0
244	20230616	162600	243953775	4090	4090	4090	4090	0
245	20230616	162500	243953775	4090	4090	4090	4090	0
246	20230616	162400	243953775	4090	4090	4090	4090	0
247	20230616	162300	243953775	4090	4090	4090	4090	0
248	20230616	162200	243953775	4090	4090	4090	4090	0
249	20230616	162100	243953775	4090	4090	4090	4090	0
250	20230616	162000	243953775	4090	4090	4090	4090	0
251	20230616	161900	243953775	4090	4090	4090	4090	0
252	20230616	161800	243953775	4090	4090	4090	4090	0
253	20230616	161700	243953775	4090	4090	4090	4090	0
254	20230616	161600	243953775	4090	4090	4090	4090	0
255	20230616	161500	243953775	4090	4090	4090	4090	0
256	20230616	161400	243953775	4090	4090	4090	4090	0
257	20230616	161300	243953775	4090	4090	4090	4090	0
258	20230616	161200	243953775	4090	4090	4090	4090	0
259	20230616	161100	243953775	4090	4090	4090	4090	0
260	20230616	161000	243953775	4090	4090	4090	4090	0
261	20230616	160900	243953775	4090	4090	4090	4090	0
262	20230616	160800	243953775	4090	4090	4090	4090	0
263	20230616	160700	243953775	4090	4090	4090	4090	0
264	20230616	160600	243953775	4090	4090	4090	4090	0
265	20230616	160500	243953775	4090	4090	4090	4090	0
266	20230616	160400	243953775	4090	4090	4090	4090	0
267	20230616	160300	243953775	4090	4090	4090	4090	0
268	20230616	160200	243953775	4090	4090	4090	4090	0
269	20230616	160100	243953775	4090	4090	4090	4090	0
270	20230616	160000	243953775	4090	4090	4090	4090	0
271	20230616	155900	243953775	4090	4090	4090	4090	0
272	20230616	155800	243953775	4090	4090	4090	4090	1882
273	20230616	155700	243953775	4090	4090	4090	4090	0
274	20230616	155600	243953775	4090	4090	4090	4090	0
275	20230616	155500	243953775	4090	4090	4090	4090	0
276	20230616	155400	243953775	4090	4090	4090	4090	0
277	20230616	155300	243953775	4090	4090	4090	4090	0
278	20230616	155200	243953775	4090	4090	4090	4090	0
279	20230616	155100	243953775	4090	4090	4090	4090	0
280	20230616	155000	243953775	4090	4090	4090	4090	0
281	20230616	154900	243953775	4090	4090	4090	4090	0
282	20230616	154800	243953775	4090	4090	4090	4090	0
283	20230616	154700	243953775	4090	4090	4090	4090	0
284	20230616	154600	243953775	4090	4090	4090	4090	0
285	20230616	154500	243953775	4090	4090	4090	4090	0
286	20230616	154400	243953775	4090	4090	4090	4090	0
287	20230616	154300	243953775	4090	4090	4090	4090	0
288	20230616	154200	243953775	4090	4090	4090	4090	0
289	20230616	154100	243953775	4090	4090	4090	4090	0
290	20230616	154000	243953775	4090	4090	4090	4090	0
291	20230616	153900	243953775	4090	4090	4090	4090	0
292	20230616	153800	243953775	4090	4090	4090	4090	0
293	20230616	153700	243953775	4090	4090	4090	4090	0
294	20230616	153600	243953775	4090	4090	4090	4090	0
295	20230616	153500	243953775	4090	4090	4090	4090	0
296	20230616	153400	243953775	4090	4090	4090	4090	0
297	20230616	153300	243953775	4090	4090	4090	4090	0
298	20230616	153200	243953775	4090	4090	4090	4090	0
299	20230616	153100	243953775	4090	4090	4090	4090	0
300	20230616	153000	243953775	4090	4090	4090	4090	1882
301	20230616	152900	236256395	4070	4070	4070	4070	0
302	20230616	152800	236256395	4070	4070	4070	4070	0
303	20230616	152700	236256395	4070	4070	4070	4070	0
304	20230616	152600	236256395	4070	4070	4070	4070	0
305	20230616	152500	236256395	4070	4070	4070	4070	0
306	20230616	152400	236256395	4070	4070	4070	4070	0
307	20230616	152300	236256395	4070	4070	4070	4070	0
308	20230616	152200	236256395	4070	4070	4070	4070	0
309	20230616	152100	236256395	4070	4070	4070	4070	0
310	20230616	152000	236256395	4070	4070	4070	4070	0
311	20230616	151900	236256395	4070	4070	4070	4070	0
312	20230616	151800	236256395	4070	4070	4070	4070	0
313	20230616	151700	236256395	4070	4070	4070	4070	0
314	20230616	151600	236256395	4070	4070	4070	4070	0
315	20230616	151500	236256395	4070	4070	4070	4070	0
316	20230616	151400	236256395	4070	4070	4070	4070	0
317	20230616	151300	236256395	4070	4070	4070	4070	25
318	20230616	151200	236154645	4060	4060	4060	4050	3380
319	20230616	151100	222454295	4065	4065	4065	4065	51
320	20230616	151000	222246980	4060	4060	4060	4060	0
321	20230616	150900	222246980	4060	4060	4060	4060	0
322	20230616	150800	222246980	4060	4060	4060	4060	0
323	20230616	150700	222246980	4060	4060	4060	4060	0
324	20230616	150600	222246980	4060	4060	4060	4060	0
325	20230616	150500	222246980	4060	4060	4060	4060	1
326	20230616	150400	222242920	4060	4060	4060	4060	30
327	20230616	150300	222121120	4065	4065	4065	4065	0
328	20230616	150200	222121120	4065	4070	4070	4065	76
329	20230616	150100	221812080	4070	4070	4070	4070	0
330	20230616	150000	221812080	4070	4070	4070	4070	0
331	20230616	145900	221812080	4070	4070	4070	4070	61
332	20230616	145800	221563810	4070	4070	4070	4070	1
333	20230616	145700	221559740	4070	4070	4070	4070	0
334	20230616	145600	221559740	4070	4070	4070	4070	0
335	20230616	145500	221559740	4070	4070	4070	4070	0
336	20230616	145400	221559740	4070	4070	4070	4070	0
337	20230616	145300	221559740	4070	4070	4070	4070	0
338	20230616	145200	221559740	4070	4070	4070	4070	0
339	20230616	145100	221559740	4070	4070	4070	4070	0
340	20230616	145000	221559740	4070	4070	4070	4070	0
341	20230616	144900	221559740	4070	4070	4070	4070	30
342	20230616	144800	221437640	4070	4070	4070	4070	1
343	20230616	144700	221433570	4075	4075	4075	4075	0
344	20230616	144600	221433570	4075	4075	4075	4075	0
345	20230616	144500	221433570	4075	4075	4075	4075	0
346	20230616	144400	221433570	4075	4075	4075	4075	0
347	20230616	144300	221433570	4075	4075	4075	4075	0
348	20230616	144200	221433570	4075	4075	4075	4075	0
349	20230616	144100	221433570	4075	4075	4075	4075	0
350	20230616	144000	221433570	4075	4075	4075	4075	0
351	20230616	143900	221433570	4075	4075	4075	4075	0
352	20230616	143800	221433570	4075	4075	4075	4075	0
353	20230616	143700	221433570	4075	4075	4075	4075	0
354	20230616	143600	221433570	4075	4075	4075	4075	98
355	20230616	143500	221034220	4070	4070	4070	4070	1
356	20230616	143400	221030150	4060	4060	4060	4060	0
357	20230616	143300	221030150	4060	4060	4060	4060	0
358	20230616	143200	221030150	4060	4060	4060	4060	0
359	20230616	143100	221030150	4060	4060	4060	4060	500
360	20230616	143000	219000150	4050	4070	4070	4050	4208
361	20230616	142900	201924815	4080	4080	4080	4080	0
362	20230616	142800	201924815	4080	4080	4080	4080	159
363	20230616	142700	201276095	4085	4085	4085	4085	0
364	20230616	142600	201276095	4085	4085	4085	4085	2
365	20230616	142500	201267925	4075	4075	4075	4075	111
366	20230616	142400	200815600	4075	4075	4075	4070	1390
367	20230616	142300	195153850	4075	4075	4075	4075	0
368	20230616	142200	195153850	4075	4080	4080	4075	48
369	20230616	142100	194958180	4090	4090	4090	4090	0
370	20230616	142000	194958180	4090	4090	4090	4090	0
371	20230616	141900	194958180	4090	4090	4090	4090	18
372	20230616	141800	194884560	4080	4080	4080	4080	0
373	20230616	141700	194884560	4080	4080	4080	4080	0
374	20230616	141600	194884560	4080	4080	4080	4080	0
375	20230616	141500	194884560	4080	4080	4080	4080	0
376	20230616	141400	194884560	4080	4080	4080	4080	0
377	20230616	141300	194884560	4080	4080	4080	4080	0
378	20230616	141200	194884560	4080	4080	4080	4080	0
379	20230616	141100	194884560	4080	4080	4080	4080	0
380	20230616	141000	194884560	4080	4080	4080	4080	0
381	20230616	140900	194884560	4080	4080	4080	4080	0
382	20230616	140800	194884560	4080	4080	4080	4080	0
383	20230616	140700	194884560	4080	4080	4080	4080	0
384	20230616	140600	194884560	4080	4080	4080	4080	0
385	20230616	140500	194884560	4080	4080	4080	4080	0
386	20230616	140400	194884560	4080	4080	4080	4080	0
387	20230616	140300	194884560	4080	4080	4080	4080	527
388	20230616	140200	192734400	4075	4075	4075	4075	0
389	20230616	140100	192734400	4075	4075	4075	4075	0
390	20230616	140000	192734400	4075	4075	4075	4075	195
391	20230616	135900	191939775	4075	4075	4075	4075	0
392	20230616	135800	191939775	4075	4085	4085	4075	1279
393	20230616	135700	186724365	4090	4090	4090	4090	300
394	20230616	135600	185497365	4090	4090	4090	4090	0
395	20230616	135500	185497365	4090	4090	4090	4090	0
396	20230616	135400	185497365	4090	4090	4090	4090	0
397	20230616	135300	185497365	4090	4090	4090	4090	0
398	20230616	135200	185497365	4090	4090	4090	4090	0
399	20230616	135100	185497365	4090	4090	4090	4090	0
400	20230616	135000	185497365	4090	4090	4090	4090	0
401	20230616	134900	185497365	4090	4090	4090	4090	2
402	20230616	134800	185489185	4090	4090	4090	4090	0
403	20230616	134700	185489185	4090	4090	4090	4090	243
404	20230616	134600	184495315	4090	4090	4090	4090	0
405	20230616	134500	184495315	4090	4090	4090	4090	0
406	20230616	134400	184495315	4090	4090	4090	4090	0
407	20230616	134300	184495315	4090	4090	4090	4090	5
408	20230616	134200	184474865	4100	4100	4100	4100	0
409	20230616	134100	184474865	4100	4100	4100	4100	0
410	20230616	134000	184474865	4100	4100	4100	4100	0
411	20230616	133900	184474865	4100	4100	4100	4100	0
412	20230616	133800	184474865	4100	4100	4100	4100	0
413	20230616	133700	184474865	4100	4100	4100	4100	1
414	20230616	133600	184470765	4090	4090	4090	4090	26
415	20230616	133500	184364425	4105	4105	4105	4105	1
416	20230616	133400	184360320	4105	4105	4105	4105	0
417	20230616	133300	184360320	4105	4105	4105	4105	0
418	20230616	133200	184360320	4105	4105	4105	4105	0
419	20230616	133100	184360320	4105	4105	4105	4105	0
420	20230616	133000	184360320	4105	4105	4105	4105	0
421	20230616	132900	184360320	4105	4105	4105	4105	3708
422	20230616	132800	169138980	4105	4105	4105	4105	0
423	20230616	132700	169138980	4105	4105	4105	4105	1760
424	20230616	132600	161914180	4110	4080	4110	4080	4874
425	20230616	132500	141917075	4075	4075	4075	4075	0
426	20230616	132400	141917075	4075	4075	4075	4075	10
427	20230616	132300	141876325	4075	4075	4075	4075	4
428	20230616	132200	141860025	4075	4075	4075	4075	2
429	20230616	132100	141851875	4090	4090	4090	4090	0
430	20230616	132000	141851875	4090	4090	4090	4090	0
431	20230616	131900	141851875	4090	4090	4090	4090	1
432	20230616	131800	141847785	4070	4070	4070	4070	0
433	20230616	131700	141847785	4070	4070	4070	4070	0
434	20230616	131600	141847785	4070	4085	4085	4070	29
435	20230616	131500	141729620	4085	4085	4085	4085	0
436	20230616	131400	141729620	4085	4085	4085	4085	1
437	20230616	131300	141725535	4095	4095	4095	4095	0
438	20230616	131200	141725535	4095	4095	4095	4095	1
439	20230616	131100	141721440	4095	4095	4095	4095	0
440	20230616	131000	141721440	4095	4095	4095	4095	510
441	20230616	130900	139632990	4105	4105	4105	4105	0
442	20230616	130800	139632990	4105	4100	4105	4100	1200
443	20230616	130700	134712795	4095	4095	4095	4095	2
444	20230616	130600	134704605	4100	4100	4100	4100	27
445	20230616	130500	134593905	4100	4100	4100	4100	0
446	20230616	130400	134593905	4100	4090	4100	4090	5007
447	20230616	130300	114090665	4090	4090	4090	4090	0
448	20230616	130200	114090665	4090	4090	4090	4090	0
449	20230616	130100	114090665	4090	4090	4090	4090	0
450	20230616	130000	114090665	4090	4090	4090	4090	0
451	20230616	125900	114090665	4090	4090	4090	4090	0
452	20230616	125800	114090665	4090	4090	4090	4090	0
453	20230616	125700	114090665	4090	4090	4090	4090	0
454	20230616	125600	114090665	4090	4090	4090	4090	122
455	20230616	125500	113591685	4090	4070	4090	4070	59
456	20230616	125400	113351535	4075	4080	4080	4075	53
457	20230616	125300	113135440	4090	4090	4090	4090	0
458	20230616	125200	113135440	4090	4090	4090	4090	0
459	20230616	125100	113135440	4090	4090	4090	4090	0
460	20230616	125000	113135440	4090	4090	4090	4090	0
461	20230616	124900	113135440	4090	4090	4090	4090	0
462	20230616	124800	113135440	4090	4090	4090	4090	0
463	20230616	124700	113135440	4090	4090	4090	4090	0
464	20230616	124600	113135440	4090	4090	4090	4090	0
465	20230616	124500	113135440	4090	4090	4090	4090	800
466	20230616	124400	109863440	4090	4090	4090	4090	0
467	20230616	124300	109863440	4090	4090	4090	4090	500
468	20230616	124200	107818440	4090	4090	4090	4090	0
469	20230616	124100	107818440	4090	4080	4090	4080	1000
470	20230616	124000	103728560	4080	4080	4080	4080	2
471	20230616	123900	103720400	4090	4090	4090	4090	0
472	20230616	123800	103720400	4090	4090	4090	4090	0
473	20230616	123700	103720400	4090	4090	4090	4090	0
474	20230616	123600	103720400	4090	4090	4090	4090	0
475	20230616	123500	103720400	4090	4090	4090	4090	0
476	20230616	123400	103720400	4090	4090	4090	4090	0
477	20230616	123300	103720400	4090	4090	4090	4090	0
478	20230616	123200	103720400	4090	4090	4090	4090	0
479	20230616	123100	103720400	4090	4070	4090	4070	1496
480	20230616	123000	97608480	4070	4070	4070	4070	0
481	20230616	122900	97608480	4070	4070	4070	4070	0
482	20230616	122800	97608480	4070	4070	4070	4070	0
483	20230616	122700	97608480	4070	4070	4070	4070	915
484	20230616	122600	93884430	4070	4070	4070	4070	0
485	20230616	122500	93884430	4070	4070	4070	4070	5
486	20230616	122400	93864080	4080	4080	4080	4080	19
487	20230616	122300	93786560	4085	4085	4085	4085	0
488	20230616	122200	93786560	4085	4085	4085	4085	48
489	20230616	122100	93590480	4085	4085	4085	4085	0
490	20230616	122000	93590480	4085	4085	4085	4085	0
491	20230616	121900	93590480	4085	4085	4085	4085	1
492	20230616	121800	93586395	4070	4070	4070	4070	0
493	20230616	121700	93586395	4070	4070	4070	4070	0
494	20230616	121600	93586395	4070	4070	4070	4070	81
495	20230616	121500	93256725	4085	4085	4085	4085	0
496	20230616	121400	93256725	4085	4085	4085	4085	0
497	20230616	121300	93256725	4085	4090	4090	4085	1294
498	20230616	121200	87965350	4090	4090	4090	4090	1
499	20230616	121100	87961260	4085	4085	4085	4085	678
500	20230616	121000	85191630	4085	4085	4085	4085	0
501	20230616	120900	85191630	4085	4080	4085	4080	192
502	20230616	120800	84408265	4080	4080	4080	4080	0
503	20230616	120700	84408265	4080	4080	4080	4080	0
504	20230616	120600	84408265	4080	4080	4080	4080	0
505	20230616	120500	84408265	4080	4080	4080	4080	0
506	20230616	120400	84408265	4080	4080	4080	4080	47
507	20230616	120300	84216505	4080	4080	4080	4080	3
508	20230616	120200	84204265	4080	4080	4080	4080	0
509	20230616	120100	84204265	4080	4080	4080	4080	0
510	20230616	120000	84204265	4080	4080	4080	4080	0
511	20230616	115900	84204265	4080	4080	4080	4080	0
512	20230616	115800	84204265	4080	4080	4080	4080	0
513	20230616	115700	84204265	4080	4080	4080	4080	0
514	20230616	115600	84204265	4080	4080	4080	4080	0
515	20230616	115500	84204265	4080	4080	4080	4080	0
516	20230616	115400	84204265	4080	4080	4080	4080	0
517	20230616	115300	84204265	4080	4080	4080	4080	7
518	20230616	115200	84175705	4075	4075	4075	4075	0
519	20230616	115100	84175705	4075	4075	4075	4075	0
520	20230616	115000	84175705	4075	4075	4075	4075	1
521	20230616	114900	84171630	4060	4065	4065	4060	634
522	20230616	114800	81594580	4060	4060	4060	4060	0
523	20230616	114700	81594580	4060	4060	4060	4060	0
524	20230616	114600	81594580	4060	4060	4060	4060	0
525	20230616	114500	81594580	4060	4060	4060	4060	0
526	20230616	114400	81594580	4060	4060	4060	4060	0
527	20230616	114300	81594580	4060	4060	4060	4060	0
528	20230616	114200	81594580	4060	4060	4060	4060	265
529	20230616	114100	80518680	4060	4060	4060	4060	0
530	20230616	114000	80518680	4060	4060	4060	4060	0
531	20230616	113900	80518680	4060	4060	4060	4060	0
532	20230616	113800	80518680	4060	4060	4060	4060	0
533	20230616	113700	80518680	4060	4060	4060	4060	0
534	20230616	113600	80518680	4060	4060	4060	4060	0
535	20230616	113500	80518680	4060	4060	4060	4060	0
536	20230616	113400	80518680	4060	4060	4060	4060	21
537	20230616	113300	80433420	4060	4060	4060	4060	59
538	20230616	113200	80193880	4065	4065	4065	4065	163
539	20230616	113100	79531285	4080	4075	4080	4075	48
540	20230616	113000	79335540	4065	4065	4065	4065	88
541	20230616	112900	78977820	4080	4080	4080	4080	0
542	20230616	112800	78977820	4080	4080	4080	4080	0
543	20230616	112700	78977820	4080	4080	4080	4080	0
544	20230616	112600	78977820	4080	4075	4080	4075	200
545	20230616	112500	78161845	4060	4060	4060	4060	11
546	20230616	112400	78117185	4080	4080	4080	4080	0
547	20230616	112300	78117185	4080	4080	4080	4080	0
548	20230616	112200	78117185	4080	4080	4080	4080	11
549	20230616	112100	78072305	4080	4070	4080	4070	3
550	20230616	112000	78060085	4050	4050	4050	4050	0
551	20230616	111900	78060085	4050	4050	4050	4050	0
552	20230616	111800	78060085	4050	4050	4050	4050	0
553	20230616	111700	78060085	4050	4050	4050	4050	585
554	20230616	111600	75690835	4055	4070	4070	4055	370
555	20230616	111500	74190185	4055	4055	4055	4055	70
556	20230616	111400	73906335	4060	4060	4060	4060	33
557	20230616	111300	73772355	4065	4080	4080	4065	353
558	20230616	111200	72336770	4080	4080	4080	4080	4
559	20230616	111100	72320450	4085	4085	4085	4085	0
560	20230616	111000	72320450	4085	4085	4085	4085	0
561	20230616	110900	72320450	4085	4085	4085	4085	0
562	20230616	110800	72320450	4085	4085	4085	4085	0
563	20230616	110700	72320450	4085	4080	4085	4080	1269
564	20230616	110600	67142900	4080	4080	4080	4080	0
565	20230616	110500	67142900	4080	4075	4080	4075	13
566	20230616	110400	67089910	4080	4080	4080	4080	0
567	20230616	110300	67089910	4080	4080	4080	4080	40
568	20230616	110200	66926710	4070	4070	4070	4070	0
569	20230616	110100	66926710	4070	4070	4070	4070	0
570	20230616	110000	66926710	4070	4070	4070	4070	0
571	20230616	105900	66926710	4070	4070	4070	4070	0
572	20230616	105800	66926710	4070	4070	4070	4070	0
573	20230616	105700	66926710	4070	4070	4070	4070	0
574	20230616	105600	66926710	4070	4070	4070	4070	0
575	20230616	105500	66926710	4070	4070	4070	4070	0
576	20230616	105400	66926710	4070	4070	4070	4070	14
577	20230616	105300	66869730	4085	4085	4085	4085	0
578	20230616	105200	66869730	4085	4085	4085	4085	0
579	20230616	105100	66869730	4085	4085	4085	4085	0
580	20230616	105000	66869730	4085	4085	4085	4085	2
581	20230616	104900	66861560	4060	4060	4060	4060	0
582	20230616	104800	66861560	4060	4060	4060	4060	0
583	20230616	104700	66861560	4060	4060	4060	4060	0
584	20230616	104600	66861560	4060	4065	4065	4060	502
585	20230616	104500	64822795	4065	4065	4065	4065	2
586	20230616	104400	64814665	4060	4060	4060	4060	0
587	20230616	104300	64814665	4060	4060	4060	4060	645
588	20230616	104200	62195965	4060	4060	4060	4060	0
589	20230616	104100	62195965	4060	4060	4060	4060	18
590	20230616	104000	62122885	4060	4060	4060	4060	0
591	20230616	103900	62122885	4060	4060	4060	4060	0
592	20230616	103800	62122885	4060	4060	4060	4060	44
593	20230616	103700	61944245	4060	4060	4060	4060	55
594	20230616	103600	61720945	4060	4060	4060	4060	0
595	20230616	103500	61720945	4060	4060	4060	4060	0
596	20230616	103400	61720945	4060	4060	4060	4060	277
597	20230616	103300	60596325	4060	4060	4060	4060	0
598	20230616	103200	60596325	4060	4060	4060	4060	0
599	20230616	103100	60596325	4060	4060	4060	4060	541
600	20230616	103000	58399865	4055	4055	4055	4055	0
601	20230616	102900	58399865	4055	4055	4055	4055	0
602	20230616	102800	58399865	4055	4055	4055	4055	0
603	20230616	102700	58399865	4055	4055	4055	4055	0
604	20230616	102600	58399865	4055	4055	4055	4055	0
605	20230616	102500	58399865	4055	4055	4055	4055	0
606	20230616	102400	58399865	4055	4055	4055	4055	0
607	20230616	102300	58399865	4055	4055	4055	4055	0
608	20230616	102200	58399865	4055	4055	4055	4055	549
609	20230616	102100	56173670	4060	4060	4060	4060	0
610	20230616	102000	56173670	4060	4060	4060	4060	0
611	20230616	101900	56173670	4060	4060	4060	4060	0
612	20230616	101800	56173670	4060	4060	4060	4060	0
613	20230616	101700	56173670	4060	4060	4060	4060	0
614	20230616	101600	56173670	4060	4060	4060	4060	141
615	20230616	101500	55601210	4060	4060	4060	4060	0
616	20230616	101400	55601210	4060	4060	4060	4060	7
617	20230616	101300	55572790	4055	4055	4055	4055	0
618	20230616	101200	55572790	4055	4055	4055	4055	0
619	20230616	101100	55572790	4055	4055	4055	4055	0
620	20230616	101000	55572790	4055	4055	4055	4055	0
621	20230616	100900	55572790	4055	4055	4055	4055	0
622	20230616	100800	55572790	4055	4055	4055	4055	0
623	20230616	100700	55572790	4055	4055	4055	4055	0
624	20230616	100600	55572790	4055	4055	4055	4055	0
625	20230616	100500	55572790	4055	4055	4055	4055	0
626	20230616	100400	55572790	4055	4055	4055	4055	0
627	20230616	100300	55572790	4055	4055	4055	4055	0
628	20230616	100200	55572790	4055	4055	4055	4055	10
629	20230616	100100	55532240	4050	4055	4055	4050	73
630	20230616	100000	55236475	4055	4055	4055	4055	24
631	20230616	095900	55139155	4055	4055	4055	4055	0
632	20230616	095800	55139155	4055	4055	4055	4055	0
633	20230616	095700	55139155	4055	4060	4060	4055	263
634	20230616	095600	54072685	4055	4055	4055	4055	0
635	20230616	095500	54072685	4055	4055	4055	4055	0
636	20230616	095400	54072685	4055	4055	4055	4055	0
637	20230616	095300	54072685	4055	4055	4055	4055	0
638	20230616	095200	54072685	4055	4055	4055	4055	0
639	20230616	095100	54072685	4055	4055	4055	4055	0
640	20230616	095000	54072685	4055	4055	4055	4055	0
641	20230616	094900	54072685	4055	4055	4055	4055	421
642	20230616	094800	52365530	4075	4075	4075	4075	0
643	20230616	094700	52365530	4075	4075	4075	4075	0
644	20230616	094600	52365530	4075	4075	4075	4075	0
645	20230616	094500	52365530	4075	4075	4075	4075	0
646	20230616	094400	52365530	4075	4075	4075	4075	50
647	20230616	094300	52161780	4070	4070	4070	4070	8
648	20230616	094200	52129220	4070	4070	4070	4070	24
649	20230616	094100	52031540	4070	4070	4070	4070	0
650	20230616	094000	52031540	4070	4070	4070	4070	0
651	20230616	093900	52031540	4070	4070	4070	4070	0
652	20230616	093800	52031540	4070	4070	4070	4070	124
653	20230616	093700	51526860	4075	4075	4075	4075	0
654	20230616	093600	51526860	4075	4075	4075	4075	1
655	20230616	093500	51522785	4065	4065	4065	4065	0
656	20230616	093400	51522785	4065	4050	4065	4050	3427
657	20230616	093300	37643060	4045	4045	4045	4045	0
658	20230616	093200	37643060	4045	4045	4045	4045	0
659	20230616	093100	37643060	4045	4045	4045	4045	0
660	20230616	093000	37643060	4045	4045	4045	4045	0
661	20230616	092900	37643060	4045	4045	4045	4045	0
662	20230616	092800	37643060	4045	4045	4045	4045	0
663	20230616	092700	37643060	4045	4045	4045	4045	16
664	20230616	092600	37578340	4050	4050	4050	4050	0
665	20230616	092500	37578340	4050	4050	4050	4050	0
666	20230616	092400	37578340	4050	4050	4050	4050	383
667	20230616	092300	36027190	4055	4055	4055	4055	0
668	20230616	092200	36027190	4055	4055	4055	4050	967
669	20230616	092100	32110830	4050	4050	4050	4050	532
670	20230616	092000	29956230	4055	4055	4055	4055	0
671	20230616	091900	29956230	4055	4055	4055	4055	0
672	20230616	091800	29956230	4055	4055	4055	4055	286
673	20230616	091700	28796500	4065	4065	4065	4065	10
674	20230616	091600	28755850	4050	4050	4050	4050	592
675	20230616	091500	26358250	4050	4050	4050	4050	0
676	20230616	091400	26358250	4050	4050	4050	4050	65
677	20230616	091300	26095000	4045	4050	4050	4045	2019
678	20230616	091200	17928050	4050	4050	4050	4050	19
679	20230616	091100	17851100	4050	4050	4050	4050	30
680	20230616	091000	17729600	4050	4065	4065	4050	386
681	20230616	090900	16166005	4065	4065	4065	4065	243
682	20230616	090800	15178210	4065	4065	4065	4060	337
683	20230616	090700	13808880	4080	4060	4080	4050	736
684	20230616	090600	10810095	4070	4060	4070	4060	19
685	20230616	090500	10732775	4070	4060	4070	4060	19
686	20230616	090400	10655455	4075	4070	4075	4040	515
687	20230616	090300	8559645	4070	4070	4070	4070	21
688	20230616	090200	8474175	4080	4080	4080	4080	19
689	20230616	090100	8396655	4080	4095	4100	4080	269
690	20230616	090000	7294235	4100	4025	4100	4010	1805