KissMeData/128540/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204100	437863955	4150	4150	4150	4150	2668
3	20230616	204000	437863955	4150	4150	4150	4150	0
4	20230616	203900	437863955	4150	4150	4150	4150	0
5	20230616	203800	437863955	4150	4150	4150	4150	0
6	20230616	203700	437863955	4150	4150	4150	4150	0
7	20230616	203600	437863955	4150	4150	4150	4150	0
8	20230616	203500	437863955	4150	4150	4150	4150	0
9	20230616	203400	437863955	4150	4150	4150	4150	0
10	20230616	203300	437863955	4150	4150	4150	4150	0
11	20230616	203200	437863955	4150	4150	4150	4150	0
12	20230616	203100	437863955	4150	4150	4150	4150	0
13	20230616	203000	437863955	4150	4150	4150	4150	0
14	20230616	202900	437863955	4150	4150	4150	4150	0
15	20230616	202800	437863955	4150	4150	4150	4150	0
16	20230616	202700	437863955	4150	4150	4150	4150	0
17	20230616	202600	437863955	4150	4150	4150	4150	0
18	20230616	202500	437863955	4150	4150	4150	4150	0
19	20230616	202400	437863955	4150	4150	4150	4150	0
20	20230616	202300	437863955	4150	4150	4150	4150	0
21	20230616	202200	437863955	4150	4150	4150	4150	0
22	20230616	202100	437863955	4150	4150	4150	4150	0
23	20230616	202000	437863955	4150	4150	4150	4150	0
24	20230616	201900	437863955	4150	4150	4150	4150	0
25	20230616	201800	437863955	4150	4150	4150	4150	0
26	20230616	201700	437863955	4150	4150	4150	4150	0
27	20230616	201600	437863955	4150	4150	4150	4150	0
28	20230616	201500	437863955	4150	4150	4150	4150	0
29	20230616	201400	437863955	4150	4150	4150	4150	0
30	20230616	201300	437863955	4150	4150	4150	4150	0
31	20230616	201200	437863955	4150	4150	4150	4150	0
32	20230616	201100	437863955	4150	4150	4150	4150	2668
33	20230616	201000	437863955	4150	4150	4150	4150	0
34	20230616	200900	437863955	4150	4150	4150	4150	0
35	20230616	200800	437863955	4150	4150	4150	4150	0
36	20230616	200700	437863955	4150	4150	4150	4150	0
37	20230616	200600	437863955	4150	4150	4150	4150	0
38	20230616	200500	437863955	4150	4150	4150	4150	0
39	20230616	200400	437863955	4150	4150	4150	4150	0
40	20230616	200300	437863955	4150	4150	4150	4150	0
41	20230616	200200	437863955	4150	4150	4150	4150	0
42	20230616	200100	437863955	4150	4150	4150	4150	0
43	20230616	200000	437863955	4150	4150	4150	4150	0
44	20230616	195900	437863955	4150	4150	4150	4150	0
45	20230616	195800	437863955	4150	4150	4150	4150	0
46	20230616	195700	437863955	4150	4150	4150	4150	0
47	20230616	195600	437863955	4150	4150	4150	4150	0
48	20230616	195500	437863955	4150	4150	4150	4150	0
49	20230616	195400	437863955	4150	4150	4150	4150	0
50	20230616	195300	437863955	4150	4150	4150	4150	0
51	20230616	195200	437863955	4150	4150	4150	4150	0
52	20230616	195100	437863955	4150	4150	4150	4150	0
53	20230616	195000	437863955	4150	4150	4150	4150	0
54	20230616	194900	437863955	4150	4150	4150	4150	0
55	20230616	194800	437863955	4150	4150	4150	4150	0
56	20230616	194700	437863955	4150	4150	4150	4150	0
57	20230616	194600	437863955	4150	4150	4150	4150	0
58	20230616	194500	437863955	4150	4150	4150	4150	0
59	20230616	194400	437863955	4150	4150	4150	4150	0
60	20230616	194300	437863955	4150	4150	4150	4150	0
61	20230616	194200	437863955	4150	4150	4150	4150	0
62	20230616	194100	437863955	4150	4150	4150	4150	2668
63	20230616	194000	437863955	4150	4150	4150	4150	0
64	20230616	193900	437863955	4150	4150	4150	4150	0
65	20230616	193800	437863955	4150	4150	4150	4150	0
66	20230616	193700	437863955	4150	4150	4150	4150	0
67	20230616	193600	437863955	4150	4150	4150	4150	0
68	20230616	193500	437863955	4150	4150	4150	4150	0
69	20230616	193400	437863955	4150	4150	4150	4150	0
70	20230616	193300	437863955	4150	4150	4150	4150	0
71	20230616	193200	437863955	4150	4150	4150	4150	0
72	20230616	193100	437863955	4150	4150	4150	4150	0
73	20230616	193000	437863955	4150	4150	4150	4150	0
74	20230616	192900	437863955	4150	4150	4150	4150	0
75	20230616	192800	437863955	4150	4150	4150	4150	0
76	20230616	192700	437863955	4150	4150	4150	4150	0
77	20230616	192600	437863955	4150	4150	4150	4150	0
78	20230616	192500	437863955	4150	4150	4150	4150	0
79	20230616	192400	437863955	4150	4150	4150	4150	0
80	20230616	192300	437863955	4150	4150	4150	4150	0
81	20230616	192200	437863955	4150	4150	4150	4150	0
82	20230616	192100	437863955	4150	4150	4150	4150	0
83	20230616	192000	437863955	4150	4150	4150	4150	0
84	20230616	191900	437863955	4150	4150	4150	4150	0
85	20230616	191800	437863955	4150	4150	4150	4150	0
86	20230616	191700	437863955	4150	4150	4150	4150	0
87	20230616	191600	437863955	4150	4150	4150	4150	0
88	20230616	191500	437863955	4150	4150	4150	4150	0
89	20230616	191400	437863955	4150	4150	4150	4150	0
90	20230616	191300	437863955	4150	4150	4150	4150	0
91	20230616	191200	437863955	4150	4150	4150	4150	0
92	20230616	191100	437863955	4150	4150	4150	4150	2668
93	20230616	191000	437863955	4150	4150	4150	4150	0
94	20230616	190900	437863955	4150	4150	4150	4150	0
95	20230616	190800	437863955	4150	4150	4150	4150	0
96	20230616	190700	437863955	4150	4150	4150	4150	0
97	20230616	190600	437863955	4150	4150	4150	4150	0
98	20230616	190500	437863955	4150	4150	4150	4150	0
99	20230616	190400	437863955	4150	4150	4150	4150	0
100	20230616	190300	437863955	4150	4150	4150	4150	0
101	20230616	190200	437863955	4150	4150	4150	4150	0
102	20230616	190100	437863955	4150	4150	4150	4150	0
103	20230616	190000	437863955	4150	4150	4150	4150	0
104	20230616	185900	437863955	4150	4150	4150	4150	0
105	20230616	185800	437863955	4150	4150	4150	4150	0
106	20230616	185700	437863955	4150	4150	4150	4150	0
107	20230616	185600	437863955	4150	4150	4150	4150	0
108	20230616	185500	437863955	4150	4150	4150	4150	0
109	20230616	185400	437863955	4150	4150	4150	4150	0
110	20230616	185300	437863955	4150	4150	4150	4150	0
111	20230616	185200	437863955	4150	4150	4150	4150	0
112	20230616	185100	437863955	4150	4150	4150	4150	0
113	20230616	185000	437863955	4150	4150	4150	4150	0
114	20230616	184900	437863955	4150	4150	4150	4150	0
115	20230616	184800	437863955	4150	4150	4150	4150	0
116	20230616	184700	437863955	4150	4150	4150	4150	0
117	20230616	184600	437863955	4150	4150	4150	4150	0
118	20230616	184500	437863955	4150	4150	4150	4150	0
119	20230616	184400	437863955	4150	4150	4150	4150	0
120	20230616	184300	437863955	4150	4150	4150	4150	0
121	20230616	184200	437863955	4150	4150	4150	4150	0
122	20230616	184100	437863955	4150	4150	4150	4150	2668
123	20230616	184000	437863955	4150	4150	4150	4150	0
124	20230616	183900	437863955	4150	4150	4150	4150	0
125	20230616	183800	437863955	4150	4150	4150	4150	0
126	20230616	183700	437863955	4150	4150	4150	4150	0
127	20230616	183600	437863955	4150	4150	4150	4150	0
128	20230616	183500	437863955	4150	4150	4150	4150	0
129	20230616	183400	437863955	4150	4150	4150	4150	0
130	20230616	183300	437863955	4150	4150	4150	4150	0
131	20230616	183200	437863955	4150	4150	4150	4150	0
132	20230616	183100	437863955	4150	4150	4150	4150	0
133	20230616	183000	437863955	4150	4150	4150	4150	0
134	20230616	182900	437863955	4150	4150	4150	4150	0
135	20230616	182800	437863955	4150	4150	4150	4150	0
136	20230616	182700	437863955	4150	4150	4150	4150	0
137	20230616	182600	437863955	4150	4150	4150	4150	0
138	20230616	182500	437863955	4150	4150	4150	4150	0
139	20230616	182400	437863955	4150	4150	4150	4150	0
140	20230616	182300	437863955	4150	4150	4150	4150	0
141	20230616	182200	437863955	4150	4150	4150	4150	0
142	20230616	182100	437863955	4150	4150	4150	4150	0
143	20230616	182000	437863955	4150	4150	4150	4150	0
144	20230616	181900	437863955	4150	4150	4150	4150	0
145	20230616	181800	437863955	4150	4150	4150	4150	0
146	20230616	181700	437863955	4150	4150	4150	4150	0
147	20230616	181600	437863955	4150	4150	4150	4150	0
148	20230616	181500	437863955	4150	4150	4150	4150	0
149	20230616	181400	437863955	4150	4150	4150	4150	0
150	20230616	181300	437863955	4150	4150	4150	4150	0
151	20230616	181200	437863955	4150	4150	4150	4150	0
152	20230616	181100	437863955	4150	4150	4150	4150	2668
153	20230616	181000	437863955	4150	4150	4150	4150	0
154	20230616	180900	437863955	4150	4150	4150	4150	0
155	20230616	180800	437863955	4150	4150	4150	4150	0
156	20230616	180700	437863955	4150	4150	4150	4150	0
157	20230616	180600	437863955	4150	4150	4150	4150	0
158	20230616	180500	437863955	4150	4150	4150	4150	0
159	20230616	180400	437863955	4150	4150	4150	4150	0
160	20230616	180300	437863955	4150	4150	4150	4150	0
161	20230616	180200	437863955	4150	4150	4150	4150	0
162	20230616	180100	437863955	4150	4150	4150	4150	0
163	20230616	180000	437863955	4150	4150	4150	4150	0
164	20230616	175900	437863955	4150	4150	4150	4150	0
165	20230616	175800	437863955	4150	4150	4150	4150	0
166	20230616	175700	437863955	4150	4150	4150	4150	0
167	20230616	175600	437863955	4150	4150	4150	4150	0
168	20230616	175500	437863955	4150	4150	4150	4150	0
169	20230616	175400	437863955	4150	4150	4150	4150	0
170	20230616	175300	437863955	4150	4150	4150	4150	0
171	20230616	175200	437863955	4150	4150	4150	4150	0
172	20230616	175100	437863955	4150	4150	4150	4150	0
173	20230616	175000	437863955	4150	4150	4150	4150	0
174	20230616	174900	437863955	4150	4150	4150	4150	0
175	20230616	174800	437863955	4150	4150	4150	4150	0
176	20230616	174700	437863955	4150	4150	4150	4150	0
177	20230616	174600	437863955	4150	4150	4150	4150	0
178	20230616	174500	437863955	4150	4150	4150	4150	0
179	20230616	174400	437863955	4150	4150	4150	4150	0
180	20230616	174300	437863955	4150	4150	4150	4150	0
181	20230616	174200	437863955	4150	4150	4150	4150	0
182	20230616	174100	437863955	4150	4150	4150	4150	2668
183	20230616	174000	437863955	4150	4150	4150	4150	0
184	20230616	173900	437863955	4150	4150	4150	4150	0
185	20230616	173800	437863955	4150	4150	4150	4150	0
186	20230616	173700	437863955	4150	4150	4150	4150	0
187	20230616	173600	437863955	4150	4150	4150	4150	0
188	20230616	173500	437863955	4150	4150	4150	4150	0
189	20230616	173400	437863955	4150	4150	4150	4150	0
190	20230616	173300	437863955	4150	4150	4150	4150	0
191	20230616	173200	437863955	4150	4150	4150	4150	0
192	20230616	173100	437863955	4150	4150	4150	4150	0
193	20230616	173000	437863955	4150	4150	4150	4150	0
194	20230616	172900	437863955	4150	4150	4150	4150	0
195	20230616	172800	437863955	4150	4150	4150	4150	0
196	20230616	172700	437863955	4150	4150	4150	4150	0
197	20230616	172600	437863955	4150	4150	4150	4150	0
198	20230616	172500	437863955	4150	4150	4150	4150	0
199	20230616	172400	437863955	4150	4150	4150	4150	0
200	20230616	172300	437863955	4150	4150	4150	4150	0
201	20230616	172200	437863955	4150	4150	4150	4150	0
202	20230616	172100	437863955	4150	4150	4150	4150	0
203	20230616	172000	437863955	4150	4150	4150	4150	0
204	20230616	171900	437863955	4150	4150	4150	4150	0
205	20230616	171800	437863955	4150	4150	4150	4150	0
206	20230616	171700	437863955	4150	4150	4150	4150	0
207	20230616	171600	437863955	4150	4150	4150	4150	0
208	20230616	171500	437863955	4150	4150	4150	4150	0
209	20230616	171400	437863955	4150	4150	4150	4150	0
210	20230616	171300	437863955	4150	4150	4150	4150	0
211	20230616	171200	437863955	4150	4150	4150	4150	0
212	20230616	171100	437863955	4150	4150	4150	4150	2668
213	20230616	171000	437863955	4150	4150	4150	4150	0
214	20230616	170900	437863955	4150	4150	4150	4150	0
215	20230616	170800	437863955	4150	4150	4150	4150	0
216	20230616	170700	437863955	4150	4150	4150	4150	0
217	20230616	170600	437863955	4150	4150	4150	4150	0
218	20230616	170500	437863955	4150	4150	4150	4150	0
219	20230616	170400	437863955	4150	4150	4150	4150	0
220	20230616	170300	437863955	4150	4150	4150	4150	0
221	20230616	170200	437863955	4150	4150	4150	4150	0
222	20230616	170100	437863955	4150	4150	4150	4150	0
223	20230616	170000	437863955	4150	4150	4150	4150	0
224	20230616	165900	437863955	4150	4150	4150	4150	0
225	20230616	165800	437863955	4150	4150	4150	4150	0
226	20230616	165700	437863955	4150	4150	4150	4150	0
227	20230616	165600	437863955	4150	4150	4150	4150	0
228	20230616	165500	437863955	4150	4150	4150	4150	0
229	20230616	165400	437863955	4150	4150	4150	4150	0
230	20230616	165300	437863955	4150	4150	4150	4150	0
231	20230616	165200	437863955	4150	4150	4150	4150	0
232	20230616	165100	437863955	4150	4150	4150	4150	0
233	20230616	165000	437863955	4150	4150	4150	4150	0
234	20230616	164900	437863955	4150	4150	4150	4150	0
235	20230616	164800	437863955	4150	4150	4150	4150	0
236	20230616	164700	437863955	4150	4150	4150	4150	0
237	20230616	164600	437863955	4150	4150	4150	4150	0
238	20230616	164500	437863955	4150	4150	4150	4150	0
239	20230616	164400	437863955	4150	4150	4150	4150	0
240	20230616	164300	437863955	4150	4150	4150	4150	0
241	20230616	164200	437863955	4150	4150	4150	4150	0
242	20230616	164100	437863955	4150	4150	4150	4150	2668
243	20230616	164000	437863955	4150	4150	4150	4150	0
244	20230616	163900	437863955	4150	4150	4150	4150	0
245	20230616	163800	437863955	4150	4150	4150	4150	0
246	20230616	163700	437863955	4150	4150	4150	4150	0
247	20230616	163600	437863955	4150	4150	4150	4150	0
248	20230616	163500	437863955	4150	4150	4150	4150	0
249	20230616	163400	437863955	4150	4150	4150	4150	0
250	20230616	163300	437863955	4150	4150	4150	4150	0
251	20230616	163200	437863955	4150	4150	4150	4150	0
252	20230616	163100	437863955	4150	4150	4150	4150	0
253	20230616	163000	437863955	4150	4150	4150	4150	0
254	20230616	162900	437863955	4150	4150	4150	4150	0
255	20230616	162800	437863955	4150	4150	4150	4150	0
256	20230616	162700	437863955	4150	4150	4150	4150	0
257	20230616	162600	437863955	4150	4150	4150	4150	0
258	20230616	162500	437863955	4150	4150	4150	4150	0
259	20230616	162400	437863955	4150	4150	4150	4150	0
260	20230616	162300	437863955	4150	4150	4150	4150	0
261	20230616	162200	437863955	4150	4150	4150	4150	0
262	20230616	162100	437863955	4150	4150	4150	4150	0
263	20230616	162000	437863955	4150	4150	4150	4150	0
264	20230616	161900	437863955	4150	4150	4150	4150	0
265	20230616	161800	437863955	4150	4150	4150	4150	0
266	20230616	161700	437863955	4150	4150	4150	4150	0
267	20230616	161600	437863955	4150	4150	4150	4150	0
268	20230616	161500	437863955	4150	4150	4150	4150	0
269	20230616	161400	437863955	4150	4150	4150	4150	0
270	20230616	161300	437863955	4150	4150	4150	4150	0
271	20230616	161200	437863955	4150	4150	4150	4150	0
272	20230616	161100	437863955	4150	4150	4150	4150	2668
273	20230616	161000	437863955	4150	4150	4150	4150	0
274	20230616	160900	437863955	4150	4150	4150	4150	0
275	20230616	160800	437863955	4150	4150	4150	4150	0
276	20230616	160700	437863955	4150	4150	4150	4150	0
277	20230616	160600	437863955	4150	4150	4150	4150	0
278	20230616	160500	437863955	4150	4150	4150	4150	0
279	20230616	160400	437863955	4150	4150	4150	4150	0
280	20230616	160300	437863955	4150	4150	4150	4150	0
281	20230616	160200	437863955	4150	4150	4150	4150	0
282	20230616	160100	437863955	4150	4150	4150	4150	0
283	20230616	160000	437863955	4150	4150	4150	4150	0
284	20230616	155900	437863955	4150	4150	4150	4150	0
285	20230616	155800	437863955	4150	4150	4150	4150	0
286	20230616	155700	437863955	4150	4150	4150	4150	0
287	20230616	155600	437863955	4150	4150	4150	4150	0
288	20230616	155500	437863955	4150	4150	4150	4150	0
289	20230616	155400	437863955	4150	4150	4150	4150	0
290	20230616	155300	437863955	4150	4150	4150	4150	0
291	20230616	155200	437863955	4150	4150	4150	4150	0
292	20230616	155100	437863955	4150	4150	4150	4150	0
293	20230616	155000	437863955	4150	4150	4150	4150	0
294	20230616	154900	437863955	4150	4150	4150	4150	0
295	20230616	154800	437863955	4150	4150	4150	4150	0
296	20230616	154700	437863955	4150	4150	4150	4150	0
297	20230616	154600	437863955	4150	4150	4150	4150	0
298	20230616	154500	437863955	4150	4150	4150	4150	0
299	20230616	154400	437863955	4150	4150	4150	4150	0
300	20230616	154300	437863955	4150	4150	4150	4150	0
301	20230616	154200	437863955	4150	4150	4150	4150	0
302	20230616	154100	437863955	4150	4150	4150	4150	2668
303	20230616	154000	437863955	4150	4150	4150	4150	0
304	20230616	153900	437863955	4150	4150	4150	4150	0
305	20230616	153800	437863955	4150	4150	4150	4150	0
306	20230616	153700	437863955	4150	4150	4150	4150	0
307	20230616	153600	437863955	4150	4150	4150	4150	0
308	20230616	153500	437863955	4150	4150	4150	4150	0
309	20230616	153400	437863955	4150	4150	4150	4150	0
310	20230616	153300	437863955	4150	4150	4150	4150	0
311	20230616	153200	437863955	4150	4150	4150	4150	0
312	20230616	153100	437863955	4150	4150	4150	4150	0
313	20230616	153000	437863955	4150	4150	4150	4150	2668
314	20230616	152900	426791755	4155	4155	4155	4155	0
315	20230616	152800	426791755	4155	4155	4155	4155	0
316	20230616	152700	426791755	4155	4155	4155	4155	0
317	20230616	152600	426791755	4155	4155	4155	4155	0
318	20230616	152500	426791755	4155	4155	4155	4155	0
319	20230616	152400	426791755	4155	4155	4155	4155	0
320	20230616	152300	426791755	4155	4155	4155	4155	0
321	20230616	152200	426791755	4155	4155	4155	4155	0
322	20230616	152100	426791755	4155	4155	4155	4155	0
323	20230616	152000	426791755	4155	4155	4155	4155	0
324	20230616	151900	426791755	4155	4145	4155	4145	695
325	20230616	151800	423909475	4145	4150	4150	4145	3060
326	20230616	151700	411224225	4150	4150	4150	4150	130
327	20230616	151600	410684725	4150	4150	4150	4150	105
328	20230616	151500	410248975	4150	4150	4150	4150	18
329	20230616	151400	410174275	4150	4150	4150	4145	194
330	20230616	151300	409369235	4150	4150	4150	4150	0
331	20230616	151200	409369235	4150	4150	4150	4150	140
332	20230616	151100	408788235	4150	4150	4150	4150	0
333	20230616	151000	408788235	4150	4150	4150	4150	2974
334	20230616	150900	396446135	4150	4155	4155	4150	395
335	20230616	150800	394806385	4155	4155	4155	4155	376
336	20230616	150700	393244105	4160	4160	4160	4160	110
337	20230616	150600	392786505	4160	4155	4160	4155	350
338	20230616	150500	391332205	4155	4155	4155	4155	0
339	20230616	150400	391332205	4155	4155	4155	4155	9
340	20230616	150300	391294810	4155	4155	4155	4155	0
341	20230616	150200	391294810	4155	4155	4155	4155	20
342	20230616	150100	391211710	4155	4155	4155	4155	41
343	20230616	150000	391041355	4150	4150	4150	4150	1305
344	20230616	145900	385625605	4150	4150	4150	4150	28
345	20230616	145800	385509405	4150	4150	4150	4150	1825
346	20230616	145700	377935655	4155	4155	4155	4155	80
347	20230616	145600	377603255	4155	4155	4155	4155	50
348	20230616	145500	377395505	4155	4155	4155	4155	0
349	20230616	145400	377395505	4155	4155	4155	4155	30
350	20230616	145300	377270855	4155	4155	4155	4155	10
351	20230616	145200	377229305	4155	4155	4155	4155	3
352	20230616	145100	377216840	4150	4150	4150	4150	0
353	20230616	145000	377216840	4150	4150	4150	4150	0
354	20230616	144900	377216840	4150	4150	4150	4150	300
355	20230616	144800	375971840	4155	4155	4155	4155	1
356	20230616	144700	375967685	4150	4150	4150	4150	0
357	20230616	144600	375967685	4150	4155	4155	4150	21
358	20230616	144500	375880530	4160	4160	4160	4160	1
359	20230616	144400	375876370	4150	4150	4150	4150	1
360	20230616	144300	375872220	4155	4155	4155	4155	4
361	20230616	144200	375855600	4155	4155	4155	4155	0
362	20230616	144100	375855600	4155	4155	4155	4155	30
363	20230616	144000	375730950	4155	4155	4155	4155	0
364	20230616	143900	375730950	4155	4155	4155	4155	0
365	20230616	143800	375730950	4155	4155	4155	4155	0
366	20230616	143700	375730950	4155	4155	4155	4155	51
367	20230616	143600	375519045	4160	4160	4160	4160	200
368	20230616	143500	374687045	4150	4150	4150	4150	1
369	20230616	143400	374682895	4150	4150	4150	4150	0
370	20230616	143300	374682895	4150	4150	4150	4150	710
371	20230616	143200	371736395	4150	4150	4150	4150	133
372	20230616	143100	371184445	4150	4150	4150	4150	0
373	20230616	143000	371184445	4150	4150	4150	4150	1142
374	20230616	142900	366445145	4150	4150	4150	4150	85
375	20230616	142800	366092395	4155	4155	4155	4155	0
376	20230616	142700	366092395	4155	4155	4155	4155	0
377	20230616	142600	366092395	4155	4155	4155	4155	1823
378	20230616	142500	358517830	4155	4155	4155	4155	5
379	20230616	142400	358497055	4155	4155	4155	4155	0
380	20230616	142300	358497055	4155	4155	4155	4155	0
381	20230616	142200	358497055	4155	4155	4155	4155	70
382	20230616	142100	358206205	4160	4160	4160	4160	80
383	20230616	142000	357873405	4165	4165	4165	4165	0
384	20230616	141900	357873405	4165	4155	4165	4155	288
385	20230616	141800	356674975	4160	4160	4160	4160	0
386	20230616	141700	356674975	4160	4160	4160	4160	0
387	20230616	141600	356674975	4160	4160	4160	4160	100
388	20230616	141500	356258975	4155	4155	4155	4155	0
389	20230616	141400	356258975	4155	4155	4155	4155	0
390	20230616	141300	356258975	4155	4155	4155	4155	0
391	20230616	141200	356258975	4155	4155	4155	4155	18
392	20230616	141100	356184185	4155	4155	4155	4155	0
393	20230616	141000	356184185	4155	4155	4155	4155	776
394	20230616	140900	352959905	4160	4160	4160	4160	0
395	20230616	140800	352959905	4160	4160	4160	4160	0
396	20230616	140700	352959905	4160	4160	4160	4160	0
397	20230616	140600	352959905	4160	4155	4160	4155	23
398	20230616	140500	352864335	4160	4160	4160	4160	1
399	20230616	140400	352860175	4160	4160	4160	4160	5
400	20230616	140300	352839375	4155	4155	4155	4155	0
401	20230616	140200	352839375	4155	4155	4155	4155	0
402	20230616	140100	352839375	4155	4155	4155	4155	70
403	20230616	140000	352548525	4165	4165	4165	4165	0
404	20230616	135900	352548525	4165	4165	4165	4165	100
405	20230616	135800	352132025	4160	4160	4160	4160	3
406	20230616	135700	352119545	4160	4160	4160	4160	0
407	20230616	135600	352119545	4160	4160	4160	4160	2
408	20230616	135500	352111225	4160	4160	4160	4160	278
409	20230616	135400	350954745	4160	4160	4160	4160	0
410	20230616	135300	350954745	4160	4160	4160	4160	0
411	20230616	135200	350954745	4160	4160	4160	4160	1
412	20230616	135100	350950585	4165	4160	4165	4160	441
413	20230616	135000	349115970	4160	4160	4160	4160	0
414	20230616	134900	349115970	4160	4160	4160	4160	17
415	20230616	134800	349045250	4155	4155	4155	4155	0
416	20230616	134700	349045250	4155	4155	4155	4155	1
417	20230616	134600	349041095	4160	4160	4160	4155	7
418	20230616	134500	349011980	4160	4155	4160	4155	27
419	20230616	134400	348899780	4155	4155	4155	4155	0
420	20230616	134300	348899780	4155	4155	4155	4155	2
421	20230616	134200	348891470	4155	4150	4155	4150	48
422	20230616	134100	348692150	4150	4150	4150	4150	1
423	20230616	134000	348688000	4150	4155	4155	4150	47
424	20230616	133900	348492720	4155	4155	4155	4155	4
425	20230616	133800	348476100	4155	4155	4155	4155	0
426	20230616	133700	348476100	4155	4160	4160	4155	688
427	20230616	133600	345617190	4160	4160	4160	4160	0
428	20230616	133500	345617190	4160	4165	4165	4160	20
429	20230616	133400	345533980	4160	4160	4160	4160	19
430	20230616	133300	345454940	4160	4160	4160	4160	18
431	20230616	133200	345380060	4165	4165	4175	4160	516
432	20230616	133100	343232865	4165	4165	4165	4165	1
433	20230616	133000	343228700	4160	4160	4160	4160	32
434	20230616	132900	343095580	4160	4165	4165	4160	583
435	20230616	132800	340669965	4165	4170	4170	4165	43
436	20230616	132700	340490845	4170	4170	4170	4170	0
437	20230616	132600	340490845	4170	4170	4170	4170	1042
438	20230616	132500	336145705	4170	4175	4175	4170	5
439	20230616	132400	336124850	4170	4170	4170	4170	6
440	20230616	132300	336099830	4170	4170	4170	4170	145
441	20230616	132200	335495180	4165	4165	4165	4165	38
442	20230616	132100	335336910	4165	4165	4165	4165	359
443	20230616	132000	333841675	4170	4165	4170	4165	56
444	20230616	131900	333608410	4170	4165	4170	4165	70
445	20230616	131800	333316800	4165	4165	4165	4165	104
446	20230616	131700	332883640	4165	4165	4165	4165	1475
447	20230616	131600	326740265	4165	4165	4165	4165	0
448	20230616	131500	326740265	4165	4165	4165	4165	0
449	20230616	131400	326740265	4165	4165	4165	4165	0
450	20230616	131300	326740265	4165	4165	4165	4165	0
451	20230616	131200	326740265	4165	4165	4165	4165	331
452	20230616	131100	325361650	4165	4180	4180	4165	484
453	20230616	131000	323345645	4180	4175	4180	4175	42
454	20230616	130900	323170285	4175	4175	4175	4175	2
455	20230616	130800	323161935	4170	4165	4170	4165	588
456	20230616	130700	320711415	4165	4165	4165	4165	0
457	20230616	130600	320711415	4165	4165	4165	4165	310
458	20230616	130500	319420265	4165	4165	4165	4165	0
459	20230616	130400	319420265	4165	4165	4165	4165	10
460	20230616	130300	319378615	4160	4160	4160	4160	1
461	20230616	130200	319374455	4165	4165	4165	4165	30
462	20230616	130100	319249505	4160	4165	4165	4160	2
463	20230616	130000	319241180	4155	4155	4155	4155	500
464	20230616	125900	317163680	4155	4155	4155	4155	1
465	20230616	125800	317159525	4155	4155	4155	4155	500
466	20230616	125700	315082025	4155	4150	4155	4150	121
467	20230616	125600	314579860	4150	4150	4150	4150	82
468	20230616	125500	314239560	4145	4145	4145	4145	0
469	20230616	125400	314239560	4145	4150	4150	4145	500
470	20230616	125300	312165785	4155	4155	4155	4155	100
471	20230616	125200	311750285	4155	4155	4155	4155	0
472	20230616	125100	311750285	4155	4155	4155	4155	0
473	20230616	125000	311750285	4155	4155	4155	4155	1
474	20230616	124900	311746130	4155	4155	4160	4155	242
475	20230616	124800	310740610	4155	4155	4155	4155	5
476	20230616	124700	310719835	4155	4155	4155	4155	34
477	20230616	124600	310578565	4165	4165	4165	4165	0
478	20230616	124500	310578565	4165	4165	4165	4165	0
479	20230616	124400	310578565	4165	4165	4165	4165	2
480	20230616	124300	310570235	4150	4150	4150	4150	0
481	20230616	124200	310570235	4150	4150	4150	4150	0
482	20230616	124100	310570235	4150	4145	4150	4145	5654
483	20230616	124000	287133185	4150	4150	4150	4150	78
484	20230616	123900	286809485	4150	4155	4155	4150	1593
485	20230616	123800	280198325	4155	4155	4155	4155	58
486	20230616	123700	279957335	4155	4155	4155	4155	153
487	20230616	123600	279321620	4155	4155	4155	4155	138
488	20230616	123500	278748230	4155	4155	4155	4155	20
489	20230616	123400	278665130	4155	4155	4155	4155	942
490	20230616	123300	274751120	4160	4160	4160	4160	739
491	20230616	123200	271676880	4165	4165	4165	4165	30
492	20230616	123100	271551930	4165	4165	4165	4165	102
493	20230616	123000	271127100	4165	4170	4170	4165	109
494	20230616	122900	270673075	4170	4170	4170	4170	100
495	20230616	122800	270256075	4170	4170	4170	4170	19
496	20230616	122700	270176845	4170	4175	4175	4170	35
497	20230616	122600	270030820	4175	4175	4175	4175	737
498	20230616	122500	266953845	4175	4165	4175	4165	626
499	20230616	122400	264340690	4170	4170	4170	4170	100
500	20230616	122300	263923690	4165	4165	4165	4165	1
501	20230616	122200	263919525	4165	4170	4170	4165	6
502	20230616	122100	263894515	4170	4160	4170	4160	35
503	20230616	122000	263748585	4160	4160	4165	4160	563
504	20230616	121900	261406455	4160	4160	4160	4160	829
505	20230616	121800	257957815	4160	4160	4160	4160	20
506	20230616	121700	257874615	4160	4150	4160	4150	636
507	20230616	121600	255232035	4150	4150	4150	4145	2643
508	20230616	121500	244271700	4150	4150	4150	4150	248
509	20230616	121400	243242500	4155	4155	4155	4155	82
510	20230616	121300	242901790	4155	4155	4155	4155	143
511	20230616	121200	242307625	4150	4150	4150	4150	0
512	20230616	121100	242307625	4150	4155	4155	4150	589
513	20230616	121000	239862495	4155	4155	4155	4155	12
514	20230616	120900	239812635	4155	4155	4155	4155	0
515	20230616	120800	239812635	4155	4155	4155	4155	0
516	20230616	120700	239812635	4155	4155	4155	4155	0
517	20230616	120600	239812635	4155	4155	4155	4155	1000
518	20230616	120500	235657635	4160	4160	4160	4160	1
519	20230616	120400	235653475	4160	4160	4160	4160	0
520	20230616	120300	235653475	4160	4160	4160	4160	0
521	20230616	120200	235653475	4160	4160	4160	4160	0
522	20230616	120100	235653475	4160	4160	4160	4160	0
523	20230616	120000	235653475	4160	4160	4160	4160	7
524	20230616	115900	235624355	4155	4155	4160	4155	952
525	20230616	115800	231668790	4155	4155	4155	4155	3
526	20230616	115700	231656325	4155	4155	4155	4155	0
527	20230616	115600	231656325	4155	4155	4155	4155	0
528	20230616	115500	231656325	4155	4155	4155	4155	186
529	20230616	115400	230883495	4160	4160	4160	4160	0
530	20230616	115300	230883495	4160	4160	4160	4160	68
531	20230616	115200	230600615	4160	4160	4160	4155	2772
532	20230616	115100	219082905	4160	4160	4160	4160	98
533	20230616	115000	218675225	4160	4160	4160	4160	0
534	20230616	114900	218675225	4160	4160	4160	4160	0
535	20230616	114800	218675225	4160	4160	4160	4160	0
536	20230616	114700	218675225	4160	4160	4160	4160	90
537	20230616	114600	218300825	4160	4160	4160	4160	600
538	20230616	114500	215804825	4165	4165	4165	4165	0
539	20230616	114400	215804825	4165	4165	4165	4165	0
540	20230616	114300	215804825	4165	4165	4165	4165	54
541	20230616	114200	215579915	4165	4165	4165	4165	1
542	20230616	114100	215575750	4165	4165	4165	4165	210
543	20230616	114000	214701100	4175	4175	4175	4175	0
544	20230616	113900	214701100	4175	4175	4175	4175	0
545	20230616	113800	214701100	4175	4175	4175	4175	0
546	20230616	113700	214701100	4175	4175	4175	4175	0
547	20230616	113600	214701100	4175	4175	4175	4175	0
548	20230616	113500	214701100	4175	4175	4175	4175	0
549	20230616	113400	214701100	4175	4175	4175	4175	0
550	20230616	113300	214701100	4175	4175	4175	4175	1
551	20230616	113200	214696925	4160	4160	4160	4160	0
552	20230616	113100	214696925	4160	4175	4175	4160	11
553	20230616	113000	214651150	4175	4175	4175	4175	0
554	20230616	112900	214651150	4175	4175	4175	4175	1
555	20230616	112800	214646975	4175	4175	4175	4175	0
556	20230616	112700	214646975	4175	4175	4175	4175	0
557	20230616	112600	214646975	4175	4175	4175	4175	0
558	20230616	112500	214646975	4175	4175	4175	4175	2
559	20230616	112400	214638625	4160	4160	4160	4160	214
560	20230616	112300	213748385	4160	4165	4165	4160	232
561	20230616	112200	212783195	4175	4175	4175	4175	0
562	20230616	112100	212783195	4175	4175	4175	4175	0
563	20230616	112000	212783195	4175	4175	4175	4175	1
564	20230616	111900	212779020	4165	4170	4170	4165	1068
565	20230616	111800	208330750	4170	4170	4170	4170	20
566	20230616	111700	208247350	4170	4170	4170	4170	0
567	20230616	111600	208247350	4170	4170	4170	4170	3
568	20230616	111500	208234840	4170	4170	4170	4170	24
569	20230616	111400	208134760	4170	4170	4170	4170	0
570	20230616	111300	208134760	4170	4170	4170	4170	1
571	20230616	111200	208130590	4165	4170	4170	4165	363
572	20230616	111100	206618030	4170	4170	4170	4170	5
573	20230616	111000	206597180	4175	4175	4175	4175	290
574	20230616	110900	205386430	4175	4175	4175	4175	0
575	20230616	110800	205386430	4175	4175	4175	4175	0
576	20230616	110700	205386430	4175	4175	4175	4175	11
577	20230616	110600	205340505	4180	4180	4180	4180	100
578	20230616	110500	204922505	4180	4180	4180	4180	0
579	20230616	110400	204922505	4180	4180	4180	4180	0
580	20230616	110300	204922505	4180	4185	4185	4180	602
581	20230616	110200	202406120	4185	4185	4185	4185	60
582	20230616	110100	202155020	4180	4180	4180	4180	543
583	20230616	110000	199885280	4180	4180	4180	4180	170
584	20230616	105900	199174680	4180	4180	4180	4180	0
585	20230616	105800	199174680	4180	4180	4180	4180	0
586	20230616	105700	199174680	4180	4180	4180	4180	87
587	20230616	105600	198811020	4170	4170	4170	4170	0
588	20230616	105500	198811020	4170	4170	4170	4170	0
589	20230616	105400	198811020	4170	4170	4170	4170	0
590	20230616	105300	198811020	4170	4170	4170	4170	0
591	20230616	105200	198811020	4170	4170	4170	4170	0
592	20230616	105100	198811020	4170	4170	4170	4170	0
593	20230616	105000	198811020	4170	4170	4170	4170	0
594	20230616	104900	198811020	4170	4170	4170	4170	0
595	20230616	104800	198811020	4170	4170	4170	4170	47
596	20230616	104700	198615030	4170	4170	4170	4170	0
597	20230616	104600	198615030	4170	4170	4170	4170	21
598	20230616	104500	198527460	4175	4175	4175	4175	0
599	20230616	104400	198527460	4175	4175	4175	4175	3
600	20230616	104300	198514935	4175	4175	4175	4175	9
601	20230616	104200	198477360	4175	4185	4185	4175	104
602	20230616	104100	198043130	4185	4185	4185	4185	0
603	20230616	104000	198043130	4185	4185	4185	4185	0
604	20230616	103900	198043130	4185	4185	4185	4185	0
605	20230616	103800	198043130	4185	4185	4185	4185	0
606	20230616	103700	198043130	4185	4185	4185	4185	7
607	20230616	103600	198013835	4175	4175	4175	4175	800
608	20230616	103500	194673835	4175	4165	4175	4160	1516
609	20230616	103400	188356110	4170	4170	4170	4170	93
610	20230616	103300	187968300	4175	4175	4175	4175	35
611	20230616	103200	187822175	4185	4185	4185	4185	0
612	20230616	103100	187822175	4185	4185	4185	4185	0
613	20230616	103000	187822175	4185	4185	4185	4185	1
614	20230616	102900	187817990	4165	4195	4195	4165	248
615	20230616	102800	186779320	4150	4195	4195	4150	7754
616	20230616	102700	154497760	4210	4185	4210	4185	22
617	20230616	102600	154405415	4185	4190	4190	4185	1000
618	20230616	102500	150219765	4215	4200	4215	4200	1195
619	20230616	102400	145200750	4200	4200	4200	4200	0
620	20230616	102300	145200750	4200	4210	4210	4200	8000
621	20230616	102200	111585225	4210	4220	4220	4210	53
622	20230616	102100	111362065	4210	4215	4215	4210	1050
623	20230616	102000	106937505	4220	4220	4220	4220	0
624	20230616	101900	106937505	4220	4220	4220	4220	0
625	20230616	101800	106937505	4220	4220	4220	4220	0
626	20230616	101700	106937505	4220	4220	4220	4220	0
627	20230616	101600	106937505	4220	4220	4220	4220	20
628	20230616	101500	106853105	4220	4220	4220	4220	159
629	20230616	101400	106182125	4220	4225	4225	4220	268
630	20230616	101300	105051120	4225	4225	4225	4225	0
631	20230616	101200	105051120	4225	4225	4225	4225	0
632	20230616	101100	105051120	4225	4225	4225	4225	5
633	20230616	101000	105029995	4225	4220	4225	4220	64
634	20230616	100900	104759605	4225	4225	4225	4225	8
635	20230616	100800	104725805	4225	4225	4225	4225	50
636	20230616	100700	104514555	4225	4225	4225	4225	48
637	20230616	100600	104311755	4225	4225	4225	4225	63
638	20230616	100500	104045580	4225	4225	4225	4225	8
639	20230616	100400	104011780	4225	4225	4225	4225	0
640	20230616	100300	104011780	4225	4225	4225	4225	2
641	20230616	100200	104003330	4225	4225	4225	4220	39
642	20230616	100100	103838565	4225	4225	4225	4225	991
643	20230616	100000	99651590	4225	4220	4225	4220	745
644	20230616	095900	96506890	4220	4215	4220	4215	23
645	20230616	095800	96409930	4215	4215	4215	4215	1
646	20230616	095700	96405715	4210	4210	4210	4210	40
647	20230616	095600	96237315	4210	4210	4210	4210	0
648	20230616	095500	96237315	4210	4210	4210	4210	379
649	20230616	095400	94641725	4220	4210	4225	4210	262
650	20230616	095300	93536985	4225	4215	4230	4210	1205
651	20230616	095200	88463220	4240	4200	4240	4200	1925
652	20230616	095100	80325735	4205	4205	4205	4205	0
653	20230616	095000	80325735	4205	4205	4205	4205	1000
654	20230616	094900	76120735	4200	4200	4200	4200	60
655	20230616	094800	75868735	4195	4205	4205	4195	102
656	20230616	094700	75439845	4205	4205	4205	4205	120
657	20230616	094600	74935245	4200	4200	4200	4200	748
658	20230616	094500	71793645	4200	4200	4200	4200	314
659	20230616	094400	70474845	4200	4195	4200	4190	620
660	20230616	094300	67876595	4190	4190	4190	4190	2106
661	20230616	094200	59052455	4180	4180	4190	4180	50
662	20230616	094100	58843255	4175	4175	4175	4175	6
663	20230616	094000	58818205	4170	4180	4180	4170	70
664	20230616	093900	58525910	4195	4195	4195	4195	100
665	20230616	093800	58106410	4195	4195	4195	4195	0
666	20230616	093700	58106410	4195	4195	4195	4195	0
667	20230616	093600	58106410	4195	4195	4195	4195	4
668	20230616	093500	58089630	4185	4190	4190	4185	826
669	20230616	093400	54632690	4200	4195	4200	4195	31
670	20230616	093300	54502505	4200	4190	4200	4190	30
671	20230616	093200	54376605	4200	4200	4200	4200	26
672	20230616	093100	54267405	4200	4190	4200	4190	1870
673	20230616	093000	46421345	4190	4180	4190	4180	1086
674	20230616	092900	41871525	4185	4185	4185	4185	402
675	20230616	092800	40189155	4185	4180	4185	4180	152
676	20230616	092700	39553785	4175	4170	4175	4170	1759
677	20230616	092600	32212960	4165	4160	4165	4160	528
678	20230616	092500	30015840	4165	4165	4165	4165	0
679	20230616	092400	30015840	4165	4160	4165	4160	71
680	20230616	092300	29720470	4160	4160	4160	4160	0
681	20230616	092200	29720470	4160	4160	4160	4160	31
682	20230616	092100	29591510	4160	4165	4165	4160	20
683	20230616	092000	29508300	4165	4170	4170	4165	379
684	20230616	091900	27928165	4170	4170	4170	4170	46
685	20230616	091800	27736345	4175	4170	4175	4170	500
686	20230616	091700	25650185	4175	4175	4175	4175	7
687	20230616	091600	25620960	4175	4170	4175	4170	1041
688	20230616	091500	21279785	4170	4170	4170	4170	3
689	20230616	091400	21267275	4170	4170	4170	4170	1
690	20230616	091300	21263105	4140	4140	4140	4140	130
691	20230616	091200	20724905	4140	4140	4140	4140	30
692	20230616	091100	20600705	4140	4140	4140	4140	1586
693	20230616	091000	14034665	4140	4155	4155	4140	1057
694	20230616	090900	9656665	4155	4160	4160	4155	224
695	20230616	090800	8725820	4155	4155	4155	4155	0
696	20230616	090700	8725820	4155	4155	4155	4155	291
697	20230616	090600	7516715	4155	4155	4155	4155	7
698	20230616	090500	7487630	4155	4155	4155	4155	14
699	20230616	090400	7429460	4145	4145	4145	4145	0
700	20230616	090300	7429460	4145	4145	4145	4145	150
701	20230616	090200	6807710	4145	4140	4145	4140	151
702	20230616	090100	6182525	4140	4150	4150	4140	1380
703	20230616	090000	465260	4160	4145	4160	4145	112