KissMeData/021050/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201800	169929116	1457	1457	1457	1457	7342
3	20230616	201700	169929116	1457	1457	1457	1457	0
4	20230616	201600	169929116	1457	1457	1457	1457	0
5	20230616	201500	169929116	1457	1457	1457	1457	0
6	20230616	201400	169929116	1457	1457	1457	1457	0
7	20230616	201300	169929116	1457	1457	1457	1457	0
8	20230616	201200	169929116	1457	1457	1457	1457	0
9	20230616	201100	169929116	1457	1457	1457	1457	0
10	20230616	201000	169929116	1457	1457	1457	1457	0
11	20230616	200900	169929116	1457	1457	1457	1457	0
12	20230616	200800	169929116	1457	1457	1457	1457	0
13	20230616	200700	169929116	1457	1457	1457	1457	0
14	20230616	200600	169929116	1457	1457	1457	1457	0
15	20230616	200500	169929116	1457	1457	1457	1457	0
16	20230616	200400	169929116	1457	1457	1457	1457	0
17	20230616	200300	169929116	1457	1457	1457	1457	0
18	20230616	200200	169929116	1457	1457	1457	1457	0
19	20230616	200100	169929116	1457	1457	1457	1457	0
20	20230616	200000	169929116	1457	1457	1457	1457	0
21	20230616	195900	169929116	1457	1457	1457	1457	0
22	20230616	195800	169929116	1457	1457	1457	1457	0
23	20230616	195700	169929116	1457	1457	1457	1457	0
24	20230616	195600	169929116	1457	1457	1457	1457	0
25	20230616	195500	169929116	1457	1457	1457	1457	0
26	20230616	195400	169929116	1457	1457	1457	1457	0
27	20230616	195300	169929116	1457	1457	1457	1457	0
28	20230616	195200	169929116	1457	1457	1457	1457	0
29	20230616	195100	169929116	1457	1457	1457	1457	0
30	20230616	195000	169929116	1457	1457	1457	1457	0
31	20230616	194900	169929116	1457	1457	1457	1457	0
32	20230616	194800	169929116	1457	1457	1457	1457	7342
33	20230616	194700	169929116	1457	1457	1457	1457	0
34	20230616	194600	169929116	1457	1457	1457	1457	0
35	20230616	194500	169929116	1457	1457	1457	1457	0
36	20230616	194400	169929116	1457	1457	1457	1457	0
37	20230616	194300	169929116	1457	1457	1457	1457	0
38	20230616	194200	169929116	1457	1457	1457	1457	0
39	20230616	194100	169929116	1457	1457	1457	1457	0
40	20230616	194000	169929116	1457	1457	1457	1457	0
41	20230616	193900	169929116	1457	1457	1457	1457	0
42	20230616	193800	169929116	1457	1457	1457	1457	0
43	20230616	193700	169929116	1457	1457	1457	1457	0
44	20230616	193600	169929116	1457	1457	1457	1457	0
45	20230616	193500	169929116	1457	1457	1457	1457	0
46	20230616	193400	169929116	1457	1457	1457	1457	0
47	20230616	193300	169929116	1457	1457	1457	1457	0
48	20230616	193200	169929116	1457	1457	1457	1457	0
49	20230616	193100	169929116	1457	1457	1457	1457	0
50	20230616	193000	169929116	1457	1457	1457	1457	0
51	20230616	192900	169929116	1457	1457	1457	1457	0
52	20230616	192800	169929116	1457	1457	1457	1457	0
53	20230616	192700	169929116	1457	1457	1457	1457	0
54	20230616	192600	169929116	1457	1457	1457	1457	0
55	20230616	192500	169929116	1457	1457	1457	1457	0
56	20230616	192400	169929116	1457	1457	1457	1457	0
57	20230616	192300	169929116	1457	1457	1457	1457	0
58	20230616	192200	169929116	1457	1457	1457	1457	0
59	20230616	192100	169929116	1457	1457	1457	1457	0
60	20230616	192000	169929116	1457	1457	1457	1457	0
61	20230616	191900	169929116	1457	1457	1457	1457	0
62	20230616	191800	169929116	1457	1457	1457	1457	7342
63	20230616	191700	169929116	1457	1457	1457	1457	0
64	20230616	191600	169929116	1457	1457	1457	1457	0
65	20230616	191500	169929116	1457	1457	1457	1457	0
66	20230616	191400	169929116	1457	1457	1457	1457	0
67	20230616	191300	169929116	1457	1457	1457	1457	0
68	20230616	191200	169929116	1457	1457	1457	1457	0
69	20230616	191100	169929116	1457	1457	1457	1457	0
70	20230616	191000	169929116	1457	1457	1457	1457	0
71	20230616	190900	169929116	1457	1457	1457	1457	0
72	20230616	190800	169929116	1457	1457	1457	1457	0
73	20230616	190700	169929116	1457	1457	1457	1457	0
74	20230616	190600	169929116	1457	1457	1457	1457	0
75	20230616	190500	169929116	1457	1457	1457	1457	0
76	20230616	190400	169929116	1457	1457	1457	1457	0
77	20230616	190300	169929116	1457	1457	1457	1457	0
78	20230616	190200	169929116	1457	1457	1457	1457	0
79	20230616	190100	169929116	1457	1457	1457	1457	0
80	20230616	190000	169929116	1457	1457	1457	1457	0
81	20230616	185900	169929116	1457	1457	1457	1457	0
82	20230616	185800	169929116	1457	1457	1457	1457	0
83	20230616	185700	169929116	1457	1457	1457	1457	0
84	20230616	185600	169929116	1457	1457	1457	1457	0
85	20230616	185500	169929116	1457	1457	1457	1457	0
86	20230616	185400	169929116	1457	1457	1457	1457	0
87	20230616	185300	169929116	1457	1457	1457	1457	0
88	20230616	185200	169929116	1457	1457	1457	1457	0
89	20230616	185100	169929116	1457	1457	1457	1457	0
90	20230616	185000	169929116	1457	1457	1457	1457	0
91	20230616	184900	169929116	1457	1457	1457	1457	0
92	20230616	184800	169929116	1457	1457	1457	1457	7342
93	20230616	184700	169929116	1457	1457	1457	1457	0
94	20230616	184600	169929116	1457	1457	1457	1457	0
95	20230616	184500	169929116	1457	1457	1457	1457	0
96	20230616	184400	169929116	1457	1457	1457	1457	0
97	20230616	184300	169929116	1457	1457	1457	1457	0
98	20230616	184200	169929116	1457	1457	1457	1457	0
99	20230616	184100	169929116	1457	1457	1457	1457	0
100	20230616	184000	169929116	1457	1457	1457	1457	0
101	20230616	183900	169929116	1457	1457	1457	1457	0
102	20230616	183800	169929116	1457	1457	1457	1457	0
103	20230616	183700	169929116	1457	1457	1457	1457	0
104	20230616	183600	169929116	1457	1457	1457	1457	0
105	20230616	183500	169929116	1457	1457	1457	1457	0
106	20230616	183400	169929116	1457	1457	1457	1457	0
107	20230616	183300	169929116	1457	1457	1457	1457	0
108	20230616	183200	169929116	1457	1457	1457	1457	0
109	20230616	183100	169929116	1457	1457	1457	1457	0
110	20230616	183000	169929116	1457	1457	1457	1457	0
111	20230616	182900	169929116	1457	1457	1457	1457	0
112	20230616	182800	169929116	1457	1457	1457	1457	0
113	20230616	182700	169929116	1457	1457	1457	1457	0
114	20230616	182600	169929116	1457	1457	1457	1457	0
115	20230616	182500	169929116	1457	1457	1457	1457	0
116	20230616	182400	169929116	1457	1457	1457	1457	0
117	20230616	182300	169929116	1457	1457	1457	1457	0
118	20230616	182200	169929116	1457	1457	1457	1457	0
119	20230616	182100	169929116	1457	1457	1457	1457	0
120	20230616	182000	169929116	1457	1457	1457	1457	0
121	20230616	181900	169929116	1457	1457	1457	1457	0
122	20230616	181800	169929116	1457	1457	1457	1457	7342
123	20230616	181700	169929116	1457	1457	1457	1457	0
124	20230616	181600	169929116	1457	1457	1457	1457	0
125	20230616	181500	169929116	1457	1457	1457	1457	0
126	20230616	181400	169929116	1457	1457	1457	1457	0
127	20230616	181300	169929116	1457	1457	1457	1457	0
128	20230616	181200	169929116	1457	1457	1457	1457	0
129	20230616	181100	169929116	1457	1457	1457	1457	0
130	20230616	181000	169929116	1457	1457	1457	1457	0
131	20230616	180900	169929116	1457	1457	1457	1457	0
132	20230616	180800	169929116	1457	1457	1457	1457	0
133	20230616	180700	169929116	1457	1457	1457	1457	0
134	20230616	180600	169929116	1457	1457	1457	1457	0
135	20230616	180500	169929116	1457	1457	1457	1457	0
136	20230616	180400	169929116	1457	1457	1457	1457	0
137	20230616	180300	169929116	1457	1457	1457	1457	0
138	20230616	180200	169929116	1457	1457	1457	1457	0
139	20230616	180100	169929116	1457	1457	1457	1457	0
140	20230616	180000	169929116	1457	1457	1457	1457	0
141	20230616	175900	169929116	1457	1457	1457	1457	0
142	20230616	175800	169929116	1457	1457	1457	1457	0
143	20230616	175700	169929116	1457	1457	1457	1457	0
144	20230616	175600	169929116	1457	1457	1457	1457	0
145	20230616	175500	169929116	1457	1457	1457	1457	0
146	20230616	175400	169929116	1457	1457	1457	1457	0
147	20230616	175300	169929116	1457	1457	1457	1457	0
148	20230616	175200	169929116	1457	1457	1457	1457	0
149	20230616	175100	169929116	1457	1457	1457	1457	0
150	20230616	175000	169929116	1457	1457	1457	1457	0
151	20230616	174900	169929116	1457	1457	1457	1457	0
152	20230616	174800	169929116	1457	1457	1457	1457	7342
153	20230616	174700	169929116	1457	1457	1457	1457	0
154	20230616	174600	169929116	1457	1457	1457	1457	0
155	20230616	174500	169929116	1457	1457	1457	1457	0
156	20230616	174400	169929116	1457	1457	1457	1457	0
157	20230616	174300	169929116	1457	1457	1457	1457	0
158	20230616	174200	169929116	1457	1457	1457	1457	0
159	20230616	174100	169929116	1457	1457	1457	1457	0
160	20230616	174000	169929116	1457	1457	1457	1457	0
161	20230616	173900	169929116	1457	1457	1457	1457	0
162	20230616	173800	169929116	1457	1457	1457	1457	0
163	20230616	173700	169929116	1457	1457	1457	1457	0
164	20230616	173600	169929116	1457	1457	1457	1457	0
165	20230616	173500	169929116	1457	1457	1457	1457	0
166	20230616	173400	169929116	1457	1457	1457	1457	0
167	20230616	173300	169929116	1457	1457	1457	1457	0
168	20230616	173200	169929116	1457	1457	1457	1457	0
169	20230616	173100	169929116	1457	1457	1457	1457	0
170	20230616	173000	169929116	1457	1457	1457	1457	0
171	20230616	172900	169929116	1457	1457	1457	1457	0
172	20230616	172800	169929116	1457	1457	1457	1457	0
173	20230616	172700	169929116	1457	1457	1457	1457	0
174	20230616	172600	169929116	1457	1457	1457	1457	0
175	20230616	172500	169929116	1457	1457	1457	1457	0
176	20230616	172400	169929116	1457	1457	1457	1457	0
177	20230616	172300	169929116	1457	1457	1457	1457	0
178	20230616	172200	169929116	1457	1457	1457	1457	0
179	20230616	172100	169929116	1457	1457	1457	1457	0
180	20230616	172000	169929116	1457	1457	1457	1457	0
181	20230616	171900	169929116	1457	1457	1457	1457	0
182	20230616	171800	169929116	1457	1457	1457	1457	7342
183	20230616	171700	169929116	1457	1457	1457	1457	0
184	20230616	171600	169929116	1457	1457	1457	1457	0
185	20230616	171500	169929116	1457	1457	1457	1457	0
186	20230616	171400	169929116	1457	1457	1457	1457	0
187	20230616	171300	169929116	1457	1457	1457	1457	0
188	20230616	171200	169929116	1457	1457	1457	1457	0
189	20230616	171100	169929116	1457	1457	1457	1457	0
190	20230616	171000	169929116	1457	1457	1457	1457	0
191	20230616	170900	169929116	1457	1457	1457	1457	0
192	20230616	170800	169929116	1457	1457	1457	1457	0
193	20230616	170700	169929116	1457	1457	1457	1457	0
194	20230616	170600	169929116	1457	1457	1457	1457	0
195	20230616	170500	169929116	1457	1457	1457	1457	0
196	20230616	170400	169929116	1457	1457	1457	1457	0
197	20230616	170300	169929116	1457	1457	1457	1457	0
198	20230616	170200	169929116	1457	1457	1457	1457	0
199	20230616	170100	169929116	1457	1457	1457	1457	0
200	20230616	170000	169929116	1457	1457	1457	1457	0
201	20230616	165900	169929116	1457	1457	1457	1457	0
202	20230616	165800	169929116	1457	1457	1457	1457	0
203	20230616	165700	169929116	1457	1457	1457	1457	0
204	20230616	165600	169929116	1457	1457	1457	1457	0
205	20230616	165500	169929116	1457	1457	1457	1457	0
206	20230616	165400	169929116	1457	1457	1457	1457	0
207	20230616	165300	169929116	1457	1457	1457	1457	0
208	20230616	165200	169929116	1457	1457	1457	1457	0
209	20230616	165100	169929116	1457	1457	1457	1457	0
210	20230616	165000	169929116	1457	1457	1457	1457	0
211	20230616	164900	169929116	1457	1457	1457	1457	0
212	20230616	164800	169929116	1457	1457	1457	1457	7342
213	20230616	164700	169929116	1457	1457	1457	1457	0
214	20230616	164600	169929116	1457	1457	1457	1457	0
215	20230616	164500	169929116	1457	1457	1457	1457	0
216	20230616	164400	169929116	1457	1457	1457	1457	0
217	20230616	164300	169929116	1457	1457	1457	1457	0
218	20230616	164200	169929116	1457	1457	1457	1457	0
219	20230616	164100	169929116	1457	1457	1457	1457	0
220	20230616	164000	169929116	1457	1457	1457	1457	0
221	20230616	163900	169929116	1457	1457	1457	1457	0
222	20230616	163800	169929116	1457	1457	1457	1457	0
223	20230616	163700	169929116	1457	1457	1457	1457	0
224	20230616	163600	169929116	1457	1457	1457	1457	0
225	20230616	163500	169929116	1457	1457	1457	1457	0
226	20230616	163400	169929116	1457	1457	1457	1457	0
227	20230616	163300	169929116	1457	1457	1457	1457	0
228	20230616	163200	169929116	1457	1457	1457	1457	0
229	20230616	163100	169929116	1457	1457	1457	1457	0
230	20230616	163000	169929116	1457	1457	1457	1457	0
231	20230616	162900	169929116	1457	1457	1457	1457	0
232	20230616	162800	169929116	1457	1457	1457	1457	0
233	20230616	162700	169929116	1457	1457	1457	1457	0
234	20230616	162600	169929116	1457	1457	1457	1457	0
235	20230616	162500	169929116	1457	1457	1457	1457	0
236	20230616	162400	169929116	1457	1457	1457	1457	0
237	20230616	162300	169929116	1457	1457	1457	1457	0
238	20230616	162200	169929116	1457	1457	1457	1457	0
239	20230616	162100	169929116	1457	1457	1457	1457	0
240	20230616	162000	169929116	1457	1457	1457	1457	0
241	20230616	161900	169929116	1457	1457	1457	1457	0
242	20230616	161800	169929116	1457	1457	1457	1457	7342
243	20230616	161700	169929116	1457	1457	1457	1457	0
244	20230616	161600	169929116	1457	1457	1457	1457	0
245	20230616	161500	169929116	1457	1457	1457	1457	0
246	20230616	161400	169929116	1457	1457	1457	1457	0
247	20230616	161300	169929116	1457	1457	1457	1457	0
248	20230616	161200	169929116	1457	1457	1457	1457	0
249	20230616	161100	169929116	1457	1457	1457	1457	0
250	20230616	161000	169929116	1457	1457	1457	1457	0
251	20230616	160900	169929116	1457	1457	1457	1457	0
252	20230616	160800	169929116	1457	1457	1457	1457	0
253	20230616	160700	169929116	1457	1457	1457	1457	0
254	20230616	160600	169929116	1457	1457	1457	1457	0
255	20230616	160500	169929116	1457	1457	1457	1457	0
256	20230616	160400	169929116	1457	1457	1457	1457	0
257	20230616	160300	169929116	1457	1457	1457	1457	0
258	20230616	160200	169929116	1457	1457	1457	1457	0
259	20230616	160100	169929116	1457	1457	1457	1457	0
260	20230616	160000	169929116	1457	1457	1457	1457	0
261	20230616	155900	169929116	1457	1457	1457	1457	0
262	20230616	155800	169929116	1457	1457	1457	1457	0
263	20230616	155700	169929116	1457	1457	1457	1457	0
264	20230616	155600	169929116	1457	1457	1457	1457	0
265	20230616	155500	169929116	1457	1457	1457	1457	0
266	20230616	155400	169929116	1457	1457	1457	1457	0
267	20230616	155300	169929116	1457	1457	1457	1457	0
268	20230616	155200	169929116	1457	1457	1457	1457	0
269	20230616	155100	169929116	1457	1457	1457	1457	0
270	20230616	155000	169929116	1457	1457	1457	1457	0
271	20230616	154900	169929116	1457	1457	1457	1457	0
272	20230616	154800	169929116	1457	1457	1457	1457	7342
273	20230616	154700	169929116	1457	1457	1457	1457	0
274	20230616	154600	169929116	1457	1457	1457	1457	0
275	20230616	154500	169929116	1457	1457	1457	1457	0
276	20230616	154400	169929116	1457	1457	1457	1457	0
277	20230616	154300	169929116	1457	1457	1457	1457	0
278	20230616	154200	169929116	1457	1457	1457	1457	0
279	20230616	154100	169929116	1457	1457	1457	1457	0
280	20230616	154000	169929116	1457	1457	1457	1457	0
281	20230616	153900	169929116	1457	1457	1457	1457	0
282	20230616	153800	169929116	1457	1457	1457	1457	0
283	20230616	153700	169929116	1457	1457	1457	1457	0
284	20230616	153600	169929116	1457	1457	1457	1457	0
285	20230616	153500	169929116	1457	1457	1457	1457	0
286	20230616	153400	169929116	1457	1457	1457	1457	0
287	20230616	153300	169929116	1457	1457	1457	1457	0
288	20230616	153200	169929116	1457	1457	1457	1457	0
289	20230616	153100	169929116	1457	1457	1457	1457	0
290	20230616	153000	169929116	1457	1457	1457	1457	7342
291	20230616	152900	159231822	1455	1455	1455	1455	0
292	20230616	152800	159231822	1455	1455	1455	1455	0
293	20230616	152700	159231822	1455	1455	1455	1455	0
294	20230616	152600	159231822	1455	1455	1455	1455	0
295	20230616	152500	159231822	1455	1455	1455	1455	0
296	20230616	152400	159231822	1455	1455	1455	1455	0
297	20230616	152300	159231822	1455	1455	1455	1455	0
298	20230616	152200	159231822	1455	1455	1455	1455	0
299	20230616	152100	159231822	1455	1455	1455	1455	0
300	20230616	152000	159231822	1455	1455	1455	1455	0
301	20230616	151900	159231822	1455	1456	1456	1455	1500
302	20230616	151800	157049272	1457	1457	1457	1457	0
303	20230616	151700	157049272	1457	1456	1457	1456	4418
304	20230616	151600	150616568	1456	1456	1456	1456	0
305	20230616	151500	150616568	1456	1455	1456	1455	588
306	20230616	151400	149761022	1456	1456	1456	1456	754
307	20230616	151300	148663198	1454	1454	1456	1454	146
308	20230616	151200	148450714	1456	1456	1456	1456	3
309	20230616	151100	148446346	1456	1454	1456	1454	3749
310	20230616	151000	142992971	1453	1454	1454	1453	269
311	20230616	150900	142602110	1454	1454	1454	1454	81
312	20230616	150800	142484336	1453	1453	1453	1453	383
313	20230616	150700	141927837	1454	1454	1454	1454	0
314	20230616	150600	141927837	1454	1454	1454	1454	0
315	20230616	150500	141927837	1454	1454	1454	1454	0
316	20230616	150400	141927837	1454	1454	1454	1454	0
317	20230616	150300	141927837	1454	1454	1454	1454	20
318	20230616	150200	141898757	1454	1454	1454	1454	10
319	20230616	150100	141884217	1453	1453	1453	1453	224
320	20230616	150000	141558745	1454	1454	1454	1454	0
321	20230616	145900	141558745	1454	1454	1454	1454	0
322	20230616	145800	141558745	1454	1454	1454	1454	210
323	20230616	145700	141253405	1454	1454	1454	1454	1700
324	20230616	145600	138781605	1454	1454	1454	1454	0
325	20230616	145500	138781605	1454	1454	1454	1454	100
326	20230616	145400	138636205	1454	1454	1454	1454	0
327	20230616	145300	138636205	1454	1454	1454	1454	0
328	20230616	145200	138636205	1454	1454	1454	1454	10
329	20230616	145100	138621665	1453	1453	1453	1453	500
330	20230616	145000	137895165	1453	1453	1453	1453	1
331	20230616	144900	137893712	1454	1454	1454	1454	0
332	20230616	144800	137893712	1454	1454	1454	1454	20
333	20230616	144700	137864632	1454	1454	1454	1454	0
334	20230616	144600	137864632	1454	1454	1454	1454	3
335	20230616	144500	137860270	1452	1452	1452	1452	0
336	20230616	144400	137860270	1452	1452	1452	1452	35
337	20230616	144300	137809450	1454	1454	1454	1454	995
338	20230616	144200	136362720	1454	1454	1454	1454	0
339	20230616	144100	136362720	1454	1453	1454	1453	18
340	20230616	144000	136336553	1452	1455	1455	1452	55
341	20230616	143900	136256678	1452	1455	1455	1452	2100
342	20230616	143800	133204811	1456	1455	1456	1455	2
343	20230616	143700	133201900	1455	1455	1455	1455	0
344	20230616	143600	133201900	1455	1455	1455	1455	0
345	20230616	143500	133201900	1455	1455	1455	1455	1
346	20230616	143400	133200445	1455	1455	1455	1455	1
347	20230616	143300	133198990	1455	1455	1455	1455	0
348	20230616	143200	133198990	1455	1455	1455	1455	0
349	20230616	143100	133198990	1455	1455	1455	1455	0
350	20230616	143000	133198990	1455	1455	1455	1455	0
351	20230616	142900	133198990	1455	1455	1455	1455	0
352	20230616	142800	133198990	1455	1455	1455	1455	0
353	20230616	142700	133198990	1455	1455	1455	1455	0
354	20230616	142600	133198990	1455	1455	1455	1455	700
355	20230616	142500	132180490	1455	1455	1455	1455	1000
356	20230616	142400	130725490	1455	1455	1455	1455	0
357	20230616	142300	130725490	1455	1455	1455	1455	0
358	20230616	142200	130725490	1455	1456	1456	1455	257
359	20230616	142100	130351299	1456	1456	1456	1456	0
360	20230616	142000	130351299	1456	1456	1456	1456	11
361	20230616	141900	130335283	1456	1456	1456	1456	1
362	20230616	141800	130333827	1456	1456	1456	1456	1883
363	20230616	141700	127592179	1457	1457	1457	1457	102
364	20230616	141600	127443565	1458	1458	1458	1458	0
365	20230616	141500	127443565	1458	1458	1458	1458	0
366	20230616	141400	127443565	1458	1458	1458	1458	12
367	20230616	141300	127426069	1458	1458	1458	1458	0
368	20230616	141200	127426069	1458	1458	1458	1458	0
369	20230616	141100	127426069	1458	1458	1458	1458	0
370	20230616	141000	127426069	1458	1458	1458	1458	0
371	20230616	140900	127426069	1458	1458	1458	1458	100
372	20230616	140800	127280269	1459	1459	1459	1459	0
373	20230616	140700	127280269	1459	1459	1459	1459	0
374	20230616	140600	127280269	1459	1459	1459	1459	0
375	20230616	140500	127280269	1459	1459	1459	1459	0
376	20230616	140400	127280269	1459	1459	1460	1459	2057
377	20230616	140300	124279098	1459	1459	1459	1459	0
378	20230616	140200	124279098	1459	1459	1459	1459	1
379	20230616	140100	124277639	1459	1459	1459	1459	0
380	20230616	140000	124277639	1459	1459	1459	1459	0
381	20230616	135900	124277639	1459	1458	1459	1458	10
382	20230616	135800	124263054	1459	1459	1459	1459	0
383	20230616	135700	124263054	1459	1458	1459	1458	2594
384	20230616	135600	120480992	1458	1458	1458	1458	1
385	20230616	135500	120479534	1455	1455	1455	1455	0
386	20230616	135400	120479534	1455	1455	1455	1455	0
387	20230616	135300	120479534	1455	1455	1455	1455	0
388	20230616	135200	120479534	1455	1455	1455	1455	0
389	20230616	135100	120479534	1455	1455	1455	1455	0
390	20230616	135000	120479534	1455	1455	1455	1455	0
391	20230616	134900	120479534	1455	1455	1455	1455	52
392	20230616	134800	120403874	1457	1457	1457	1457	1240
393	20230616	134700	118597194	1457	1457	1457	1457	0
394	20230616	134600	118597194	1457	1457	1457	1457	1
395	20230616	134500	118595737	1455	1456	1456	1455	301
396	20230616	134400	118157616	1457	1457	1457	1457	0
397	20230616	134300	118157616	1457	1456	1457	1456	15
398	20230616	134200	118135775	1456	1456	1456	1456	0
399	20230616	134100	118135775	1456	1456	1456	1456	0
400	20230616	134000	118135775	1456	1456	1456	1456	5
401	20230616	133900	118128495	1456	1456	1456	1456	0
402	20230616	133800	118128495	1456	1456	1456	1456	18
403	20230616	133700	118102287	1456	1456	1456	1456	500
404	20230616	133600	117374287	1457	1457	1457	1457	0
405	20230616	133500	117374287	1457	1457	1457	1457	0
406	20230616	133400	117374287	1457	1457	1457	1457	0
407	20230616	133300	117374287	1457	1457	1457	1457	0
408	20230616	133200	117374287	1457	1457	1457	1457	0
409	20230616	133100	117374287	1457	1457	1457	1457	0
410	20230616	133000	117374287	1457	1457	1457	1457	0
411	20230616	132900	117374287	1457	1457	1457	1457	0
412	20230616	132800	117374287	1457	1456	1457	1456	212
413	20230616	132700	117065614	1456	1456	1456	1456	0
414	20230616	132600	117065614	1456	1456	1456	1456	50
415	20230616	132500	116992814	1457	1457	1457	1457	0
416	20230616	132400	116992814	1457	1457	1457	1457	1
417	20230616	132300	116991357	1456	1456	1456	1456	0
418	20230616	132200	116991357	1456	1456	1456	1456	0
419	20230616	132100	116991357	1456	1456	1456	1456	0
420	20230616	132000	116991357	1456	1457	1457	1456	3
421	20230616	131900	116986987	1456	1456	1456	1456	2
422	20230616	131800	116984075	1456	1456	1456	1456	0
423	20230616	131700	116984075	1456	1456	1456	1456	1
424	20230616	131600	116982619	1456	1456	1456	1456	0
425	20230616	131500	116982619	1456	1456	1456	1456	30
426	20230616	131400	116938939	1457	1457	1457	1457	0
427	20230616	131300	116938939	1457	1457	1457	1457	0
428	20230616	131200	116938939	1457	1457	1457	1457	0
429	20230616	131100	116938939	1457	1457	1457	1457	0
430	20230616	131000	116938939	1457	1457	1457	1457	1
431	20230616	130900	116937482	1455	1455	1455	1455	0
432	20230616	130800	116937482	1455	1455	1455	1455	0
433	20230616	130700	116937482	1455	1456	1456	1455	1000
434	20230616	130600	115482305	1456	1456	1456	1456	144
435	20230616	130500	115272641	1456	1456	1456	1456	0
436	20230616	130400	115272641	1456	1458	1458	1456	4
437	20230616	130300	115266813	1458	1458	1458	1458	31
438	20230616	130200	115221615	1458	1458	1458	1458	0
439	20230616	130100	115221615	1458	1458	1458	1458	0
440	20230616	130000	115221615	1458	1458	1458	1458	0
441	20230616	125900	115221615	1458	1458	1458	1458	0
442	20230616	125800	115221615	1458	1458	1458	1458	1
443	20230616	125700	115220157	1458	1458	1458	1458	0
444	20230616	125600	115220157	1458	1458	1458	1458	0
445	20230616	125500	115220157	1458	1458	1458	1458	0
446	20230616	125400	115220157	1458	1458	1458	1455	1429
447	20230616	125300	113140161	1458	1458	1458	1458	24
448	20230616	125200	113105169	1456	1456	1456	1456	0
449	20230616	125100	113105169	1456	1456	1456	1456	0
450	20230616	125000	113105169	1456	1456	1456	1456	279
451	20230616	124900	112698945	1458	1458	1458	1458	0
452	20230616	124800	112698945	1458	1458	1458	1458	0
453	20230616	124700	112698945	1458	1458	1458	1458	0
454	20230616	124600	112698945	1458	1458	1458	1458	0
455	20230616	124500	112698945	1458	1458	1458	1458	0
456	20230616	124400	112698945	1458	1458	1458	1458	0
457	20230616	124300	112698945	1458	1458	1458	1458	0
458	20230616	124200	112698945	1458	1458	1458	1458	0
459	20230616	124100	112698945	1458	1458	1458	1458	0
460	20230616	124000	112698945	1458	1458	1458	1458	0
461	20230616	123900	112698945	1458	1458	1458	1458	0
462	20230616	123800	112698945	1458	1458	1458	1458	50
463	20230616	123700	112626045	1458	1458	1458	1458	1
464	20230616	123600	112624587	1455	1458	1458	1455	3001
465	20230616	123500	108255732	1458	1458	1458	1458	0
466	20230616	123400	108255732	1458	1458	1458	1458	0
467	20230616	123300	108255732	1458	1458	1458	1458	0
468	20230616	123200	108255732	1458	1458	1458	1458	0
469	20230616	123100	108255732	1458	1458	1458	1458	0
470	20230616	123000	108255732	1458	1458	1458	1458	0
471	20230616	122900	108255732	1458	1458	1458	1458	0
472	20230616	122800	108255732	1458	1458	1458	1458	0
473	20230616	122700	108255732	1458	1458	1458	1458	0
474	20230616	122600	108255732	1458	1458	1458	1458	10
475	20230616	122500	108241152	1457	1457	1457	1457	0
476	20230616	122400	108241152	1457	1457	1457	1457	0
477	20230616	122300	108241152	1457	1457	1457	1457	686
478	20230616	122200	107241650	1458	1458	1458	1458	22
479	20230616	122100	107209574	1458	1458	1458	1458	685
480	20230616	122000	106210844	1459	1459	1459	1459	0
481	20230616	121900	106210844	1459	1459	1459	1459	1
482	20230616	121800	106209385	1459	1459	1459	1459	0
483	20230616	121700	106209385	1459	1459	1459	1459	50
484	20230616	121600	106136435	1456	1456	1456	1456	0
485	20230616	121500	106136435	1456	1456	1456	1456	0
486	20230616	121400	106136435	1456	1456	1456	1456	0
487	20230616	121300	106136435	1456	1456	1456	1456	0
488	20230616	121200	106136435	1456	1456	1456	1456	1548
489	20230616	121100	103882547	1456	1456	1456	1456	0
490	20230616	121000	103882547	1456	1456	1456	1456	20
491	20230616	120900	103853427	1456	1456	1456	1456	0
492	20230616	120800	103853427	1456	1456	1456	1456	0
493	20230616	120700	103853427	1456	1456	1456	1456	0
494	20230616	120600	103853427	1456	1456	1456	1456	0
495	20230616	120500	103853427	1456	1456	1456	1456	0
496	20230616	120400	103853427	1456	1456	1456	1456	0
497	20230616	120300	103853427	1456	1456	1456	1456	1
498	20230616	120200	103851971	1453	1453	1453	1453	0
499	20230616	120100	103851971	1453	1453	1453	1453	330
500	20230616	120000	103372481	1455	1455	1455	1455	0
501	20230616	115900	103372481	1455	1455	1455	1455	0
502	20230616	115800	103372481	1455	1455	1455	1455	0
503	20230616	115700	103372481	1455	1455	1455	1455	0
504	20230616	115600	103372481	1455	1455	1455	1455	523
505	20230616	115500	102611516	1455	1455	1455	1455	90
506	20230616	115400	102480566	1455	1455	1455	1455	0
507	20230616	115300	102480566	1455	1455	1455	1455	0
508	20230616	115200	102480566	1455	1455	1455	1455	0
509	20230616	115100	102480566	1455	1455	1455	1455	1
510	20230616	115000	102479111	1452	1452	1452	1452	0
511	20230616	114900	102479111	1452	1452	1452	1452	0
512	20230616	114800	102479111	1452	1452	1452	1452	0
513	20230616	114700	102479111	1452	1453	1453	1452	1965
514	20230616	114600	99625929	1453	1453	1453	1453	0
515	20230616	114500	99625929	1453	1453	1453	1453	410
516	20230616	114400	99030199	1455	1455	1455	1455	0
517	20230616	114300	99030199	1455	1455	1455	1455	0
518	20230616	114200	99030199	1455	1455	1455	1455	0
519	20230616	114100	99030199	1455	1455	1455	1455	1
520	20230616	114000	99028744	1453	1453	1453	1453	151
521	20230616	113900	98809341	1453	1453	1453	1453	0
522	20230616	113800	98809341	1453	1453	1453	1453	0
523	20230616	113700	98809341	1453	1453	1453	1453	0
524	20230616	113600	98809341	1453	1453	1453	1453	151
525	20230616	113500	98589938	1453	1453	1453	1453	749
526	20230616	113400	97501641	1453	1453	1453	1453	1
527	20230616	113300	97500188	1452	1452	1452	1452	0
528	20230616	113200	97500188	1452	1452	1452	1452	0
529	20230616	113100	97500188	1452	1454	1454	1452	1003
530	20230616	113000	96041832	1454	1454	1454	1454	0
531	20230616	112900	96041832	1454	1454	1454	1454	0
532	20230616	112800	96041832	1454	1454	1454	1454	16
533	20230616	112700	96018568	1454	1453	1454	1453	1376
534	20230616	112600	94019190	1453	1453	1453	1453	0
535	20230616	112500	94019190	1453	1453	1453	1453	0
536	20230616	112400	94019190	1453	1453	1453	1453	0
537	20230616	112300	94019190	1453	1453	1453	1453	0
538	20230616	112200	94019190	1453	1453	1453	1453	0
539	20230616	112100	94019190	1453	1453	1453	1453	0
540	20230616	112000	94019190	1453	1453	1453	1453	0
541	20230616	111900	94019190	1453	1453	1453	1453	0
542	20230616	111800	94019190	1453	1453	1453	1453	0
543	20230616	111700	94019190	1453	1453	1453	1453	0
544	20230616	111600	94019190	1453	1453	1453	1453	634
545	20230616	111500	93097988	1453	1453	1453	1453	450
546	20230616	111400	92444138	1452	1452	1452	1452	0
547	20230616	111300	92444138	1452	1452	1452	1452	0
548	20230616	111200	92444138	1452	1452	1452	1452	0
549	20230616	111100	92444138	1452	1452	1452	1452	0
550	20230616	111000	92444138	1452	1452	1452	1452	130
551	20230616	110900	92255378	1453	1453	1453	1453	1700
552	20230616	110800	89785278	1449	1452	1452	1449	1248
553	20230616	110700	87976020	1453	1453	1453	1453	2
554	20230616	110600	87973114	1454	1454	1454	1454	0
555	20230616	110500	87973114	1454	1454	1454	1454	0
556	20230616	110400	87973114	1454	1454	1454	1454	0
557	20230616	110300	87973114	1454	1454	1454	1454	0
558	20230616	110200	87973114	1454	1454	1454	1454	0
559	20230616	110100	87973114	1454	1454	1454	1454	47
560	20230616	110000	87904776	1450	1450	1450	1450	17
561	20230616	105900	87880126	1450	1450	1450	1450	0
562	20230616	105800	87880126	1450	1450	1450	1450	145
563	20230616	105700	87669876	1454	1454	1454	1454	0
564	20230616	105600	87669876	1454	1454	1454	1454	0
565	20230616	105500	87669876	1454	1454	1454	1454	6
566	20230616	105400	87661152	1455	1455	1455	1455	0
567	20230616	105300	87661152	1455	1455	1455	1455	0
568	20230616	105200	87661152	1455	1455	1455	1455	0
569	20230616	105100	87661152	1455	1455	1455	1455	0
570	20230616	105000	87661152	1455	1455	1455	1455	0
571	20230616	104900	87661152	1455	1455	1455	1455	0
572	20230616	104800	87661152	1455	1455	1455	1455	0
573	20230616	104700	87661152	1455	1455	1455	1455	0
574	20230616	104600	87661152	1455	1455	1455	1455	0
575	20230616	104500	87661152	1455	1455	1455	1455	0
576	20230616	104400	87661152	1455	1455	1455	1455	0
577	20230616	104300	87661152	1455	1450	1455	1450	81
578	20230616	104200	87543697	1455	1455	1455	1455	0
579	20230616	104100	87543697	1455	1455	1455	1455	0
580	20230616	104000	87543697	1455	1450	1455	1450	16
581	20230616	103900	87520492	1455	1455	1455	1455	10
582	20230616	103800	87505942	1450	1450	1450	1450	0
583	20230616	103700	87505942	1450	1450	1450	1450	0
584	20230616	103600	87505942	1450	1455	1455	1450	9721
585	20230616	103500	73406628	1455	1455	1455	1455	1
586	20230616	103400	73405173	1455	1455	1455	1455	280
587	20230616	103300	72997773	1453	1453	1453	1453	1442
588	20230616	103200	70902547	1456	1456	1456	1456	0
589	20230616	103100	70902547	1456	1453	1456	1453	270
590	20230616	103000	70510232	1453	1453	1453	1453	373
591	20230616	102900	69968263	1456	1456	1456	1456	10
592	20230616	102800	69953703	1456	1454	1456	1454	550
593	20230616	102700	69153903	1458	1458	1458	1458	0
594	20230616	102600	69153903	1458	1456	1458	1453	145
595	20230616	102500	68942931	1453	1454	1454	1453	139
596	20230616	102400	68740899	1454	1454	1454	1454	135
597	20230616	102300	68544609	1454	1454	1454	1454	97
598	20230616	102200	68403571	1456	1456	1456	1456	0
599	20230616	102100	68403571	1456	1456	1456	1456	4406
600	20230616	102000	61988435	1457	1457	1457	1457	25
601	20230616	101900	61952010	1457	1457	1457	1457	1
602	20230616	101800	61950553	1456	1457	1457	1456	2001
603	20230616	101700	59037096	1456	1456	1456	1456	3752
604	20230616	101600	53574184	1456	1457	1457	1456	10068
605	20230616	101500	38915108	1457	1457	1457	1457	0
606	20230616	101400	38915108	1457	1457	1457	1457	204
607	20230616	101300	38617880	1457	1457	1457	1457	0
608	20230616	101200	38617880	1457	1457	1457	1457	100
609	20230616	101100	38472180	1456	1455	1456	1455	2142
610	20230616	101000	35355428	1456	1456	1456	1456	99
611	20230616	100900	35211284	1457	1457	1457	1457	200
612	20230616	100800	34919884	1457	1456	1457	1456	211
613	20230616	100700	34612657	1456	1456	1456	1456	1
614	20230616	100600	34611201	1457	1456	1457	1455	437
615	20230616	100500	33975139	1457	1457	1457	1457	650
616	20230616	100400	33028089	1460	1460	1460	1460	0
617	20230616	100300	33028089	1460	1460	1460	1460	1
618	20230616	100200	33026629	1461	1461	1461	1461	0
619	20230616	100100	33026629	1461	1457	1461	1456	324
620	20230616	100000	32554580	1461	1457	1461	1457	200
621	20230616	095900	32263176	1461	1461	1461	1461	0
622	20230616	095800	32263176	1461	1461	1461	1461	0
623	20230616	095700	32263176	1461	1461	1461	1461	0
624	20230616	095600	32263176	1461	1461	1461	1461	0
625	20230616	095500	32263176	1461	1461	1461	1461	0
626	20230616	095400	32263176	1461	1461	1461	1461	0
627	20230616	095300	32263176	1461	1455	1461	1455	4108
628	20230616	095200	26280304	1455	1453	1455	1453	150
629	20230616	095100	26062243	1454	1454	1454	1454	1
630	20230616	095000	26060789	1450	1450	1453	1450	5019
631	20230616	094900	18771042	1450	1450	1450	1450	1
632	20230616	094800	18769592	1451	1451	1451	1451	0
633	20230616	094700	18769592	1451	1451	1451	1451	68
634	20230616	094600	18670924	1452	1452	1452	1452	0
635	20230616	094500	18670924	1452	1452	1452	1452	0
636	20230616	094400	18670924	1452	1452	1452	1452	1
637	20230616	094300	18669472	1445	1445	1445	1445	2000
638	20230616	094200	15779472	1452	1452	1452	1452	0
639	20230616	094100	15779472	1452	1452	1452	1452	2
640	20230616	094000	15776568	1453	1453	1453	1453	0
641	20230616	093900	15776568	1453	1453	1453	1453	0
642	20230616	093800	15776568	1453	1453	1453	1453	0
643	20230616	093700	15776568	1453	1453	1453	1443	1003
644	20230616	093600	14327906	1446	1453	1453	1446	16
645	20230616	093500	14304665	1453	1453	1453	1453	0
646	20230616	093400	14304665	1453	1453	1453	1453	0
647	20230616	093300	14304665	1453	1453	1453	1453	6
648	20230616	093200	14295947	1453	1453	1453	1453	10
649	20230616	093100	14281417	1453	1453	1453	1453	2
650	20230616	093000	14278511	1454	1454	1454	1454	0
651	20230616	092900	14278511	1454	1454	1454	1454	0
652	20230616	092800	14278511	1454	1454	1454	1454	20
653	20230616	092700	14249431	1445	1445	1445	1445	631
654	20230616	092600	13337636	1445	1445	1445	1445	0
655	20230616	092500	13337636	1445	1445	1445	1445	0
656	20230616	092400	13337636	1445	1448	1448	1445	274
657	20230616	092300	12941108	1455	1455	1455	1455	0
658	20230616	092200	12941108	1455	1455	1455	1448	202
659	20230616	092100	12647205	1455	1455	1455	1455	31
660	20230616	092000	12602100	1455	1455	1455	1455	1
661	20230616	091900	12600645	1449	1449	1449	1449	0
662	20230616	091800	12600645	1449	1449	1449	1449	0
663	20230616	091700	12600645	1449	1449	1449	1449	1036
664	20230616	091600	11099481	1456	1456	1456	1456	100
665	20230616	091500	10953881	1449	1449	1449	1449	0
666	20230616	091400	10953881	1449	1449	1449	1449	0
667	20230616	091300	10953881	1449	1449	1449	1449	20
668	20230616	091200	10924901	1449	1449	1449	1449	110
669	20230616	091100	10765511	1449	1449	1449	1449	0
670	20230616	091000	10765511	1449	1459	1459	1449	206
671	20230616	090900	10466799	1449	1450	1450	1449	127
672	20230616	090800	10282712	1449	1454	1454	1449	2250
673	20230616	090700	7020181	1462	1461	1462	1461	5
674	20230616	090600	7012874	1462	1462	1462	1462	5
675	20230616	090500	7005564	1465	1466	1467	1465	735
676	20230616	090400	5927956	1468	1468	1468	1468	0
677	20230616	090300	5927956	1468	1468	1468	1468	0
678	20230616	090200	5927956	1468	1468	1468	1468	276
679	20230616	090100	5522788	1468	1470	1470	1468	201
680	20230616	090000	5227320	1470	1450	1470	1450	3598