KissMeData/198080/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184300	244982305	2430	2430	2430	2430	1785
3	20230616	184200	244982305	2430	2430	2430	2430	0
4	20230616	184100	244982305	2430	2430	2430	2430	0
5	20230616	184000	244982305	2430	2430	2430	2430	0
6	20230616	183900	244982305	2430	2430	2430	2430	0
7	20230616	183800	244982305	2430	2430	2430	2430	0
8	20230616	183700	244982305	2430	2430	2430	2430	0
9	20230616	183600	244982305	2430	2430	2430	2430	0
10	20230616	183500	244982305	2430	2430	2430	2430	0
11	20230616	183400	244982305	2430	2430	2430	2430	0
12	20230616	183300	244982305	2430	2430	2430	2430	0
13	20230616	183200	244982305	2430	2430	2430	2430	0
14	20230616	183100	244982305	2430	2430	2430	2430	0
15	20230616	183000	244982305	2430	2430	2430	2430	0
16	20230616	182900	244982305	2430	2430	2430	2430	0
17	20230616	182800	244982305	2430	2430	2430	2430	0
18	20230616	182700	244982305	2430	2430	2430	2430	0
19	20230616	182600	244982305	2430	2430	2430	2430	0
20	20230616	182500	244982305	2430	2430	2430	2430	0
21	20230616	182400	244982305	2430	2430	2430	2430	0
22	20230616	182300	244982305	2430	2430	2430	2430	0
23	20230616	182200	244982305	2430	2430	2430	2430	0
24	20230616	182100	244982305	2430	2430	2430	2430	0
25	20230616	182000	244982305	2430	2430	2430	2430	0
26	20230616	181900	244982305	2430	2430	2430	2430	0
27	20230616	181800	244982305	2430	2430	2430	2430	0
28	20230616	181700	244982305	2430	2430	2430	2430	0
29	20230616	181600	244982305	2430	2430	2430	2430	0
30	20230616	181500	244982305	2430	2430	2430	2430	0
31	20230616	181400	244982305	2430	2430	2430	2430	0
32	20230616	181300	244982305	2430	2430	2430	2430	1785
33	20230616	181200	244982305	2430	2430	2430	2430	0
34	20230616	181100	244982305	2430	2430	2430	2430	0
35	20230616	181000	244982305	2430	2430	2430	2430	0
36	20230616	180900	244982305	2430	2430	2430	2430	0
37	20230616	180800	244982305	2430	2430	2430	2430	0
38	20230616	180700	244982305	2430	2430	2430	2430	0
39	20230616	180600	244982305	2430	2430	2430	2430	0
40	20230616	180500	244982305	2430	2430	2430	2430	0
41	20230616	180400	244982305	2430	2430	2430	2430	0
42	20230616	180300	244982305	2430	2430	2430	2430	0
43	20230616	180200	244982305	2430	2430	2430	2430	0
44	20230616	180100	244982305	2430	2430	2430	2430	0
45	20230616	180000	244982305	2430	2430	2430	2430	0
46	20230616	175900	244982305	2430	2430	2430	2430	0
47	20230616	175800	244982305	2430	2430	2430	2430	0
48	20230616	175700	244982305	2430	2430	2430	2430	0
49	20230616	175600	244982305	2430	2430	2430	2430	0
50	20230616	175500	244982305	2430	2430	2430	2430	0
51	20230616	175400	244982305	2430	2430	2430	2430	0
52	20230616	175300	244982305	2430	2430	2430	2430	0
53	20230616	175200	244982305	2430	2430	2430	2430	0
54	20230616	175100	244982305	2430	2430	2430	2430	0
55	20230616	175000	244982305	2430	2430	2430	2430	0
56	20230616	174900	244982305	2430	2430	2430	2430	0
57	20230616	174800	244982305	2430	2430	2430	2430	0
58	20230616	174700	244982305	2430	2430	2430	2430	0
59	20230616	174600	244982305	2430	2430	2430	2430	0
60	20230616	174500	244982305	2430	2430	2430	2430	0
61	20230616	174400	244982305	2430	2430	2430	2430	0
62	20230616	174300	244982305	2430	2430	2430	2430	1785
63	20230616	174200	244982305	2430	2430	2430	2430	0
64	20230616	174100	244982305	2430	2430	2430	2430	0
65	20230616	174000	244982305	2430	2430	2430	2430	0
66	20230616	173900	244982305	2430	2430	2430	2430	0
67	20230616	173800	244982305	2430	2430	2430	2430	0
68	20230616	173700	244982305	2430	2430	2430	2430	0
69	20230616	173600	244982305	2430	2430	2430	2430	0
70	20230616	173500	244982305	2430	2430	2430	2430	0
71	20230616	173400	244982305	2430	2430	2430	2430	0
72	20230616	173300	244982305	2430	2430	2430	2430	0
73	20230616	173200	244982305	2430	2430	2430	2430	0
74	20230616	173100	244982305	2430	2430	2430	2430	0
75	20230616	173000	244982305	2430	2430	2430	2430	0
76	20230616	172900	244982305	2430	2430	2430	2430	0
77	20230616	172800	244982305	2430	2430	2430	2430	0
78	20230616	172700	244982305	2430	2430	2430	2430	0
79	20230616	172600	244982305	2430	2430	2430	2430	0
80	20230616	172500	244982305	2430	2430	2430	2430	0
81	20230616	172400	244982305	2430	2430	2430	2430	0
82	20230616	172300	244982305	2430	2430	2430	2430	0
83	20230616	172200	244982305	2430	2430	2430	2430	0
84	20230616	172100	244982305	2430	2430	2430	2430	0
85	20230616	172000	244982305	2430	2430	2430	2430	0
86	20230616	171900	244982305	2430	2430	2430	2430	0
87	20230616	171800	244982305	2430	2430	2430	2430	0
88	20230616	171700	244982305	2430	2430	2430	2430	0
89	20230616	171600	244982305	2430	2430	2430	2430	0
90	20230616	171500	244982305	2430	2430	2430	2430	0
91	20230616	171400	244982305	2430	2430	2430	2430	0
92	20230616	171300	244982305	2430	2430	2430	2430	1785
93	20230616	171200	244982305	2430	2430	2430	2430	0
94	20230616	171100	244982305	2430	2430	2430	2430	0
95	20230616	171000	244982305	2430	2430	2430	2430	0
96	20230616	170900	244982305	2430	2430	2430	2430	0
97	20230616	170800	244982305	2430	2430	2430	2430	0
98	20230616	170700	244982305	2430	2430	2430	2430	0
99	20230616	170600	244982305	2430	2430	2430	2430	0
100	20230616	170500	244982305	2430	2430	2430	2430	0
101	20230616	170400	244982305	2430	2430	2430	2430	0
102	20230616	170300	244982305	2430	2430	2430	2430	0
103	20230616	170200	244982305	2430	2430	2430	2430	0
104	20230616	170100	244982305	2430	2430	2430	2430	0
105	20230616	170000	244982305	2430	2430	2430	2430	0
106	20230616	165900	244982305	2430	2430	2430	2430	0
107	20230616	165800	244982305	2430	2430	2430	2430	0
108	20230616	165700	244982305	2430	2430	2430	2430	0
109	20230616	165600	244982305	2430	2430	2430	2430	0
110	20230616	165500	244982305	2430	2430	2430	2430	0
111	20230616	165400	244982305	2430	2430	2430	2430	0
112	20230616	165300	244982305	2430	2430	2430	2430	0
113	20230616	165200	244982305	2430	2430	2430	2430	0
114	20230616	165100	244982305	2430	2430	2430	2430	0
115	20230616	165000	244982305	2430	2430	2430	2430	0
116	20230616	164900	244982305	2430	2430	2430	2430	0
117	20230616	164800	244982305	2430	2430	2430	2430	0
118	20230616	164700	244982305	2430	2430	2430	2430	0
119	20230616	164600	244982305	2430	2430	2430	2430	0
120	20230616	164500	244982305	2430	2430	2430	2430	0
121	20230616	164400	244982305	2430	2430	2430	2430	0
122	20230616	164300	244982305	2430	2430	2430	2430	1785
123	20230616	164200	244982305	2430	2430	2430	2430	0
124	20230616	164100	244982305	2430	2430	2430	2430	0
125	20230616	164000	244982305	2430	2430	2430	2430	0
126	20230616	163900	244982305	2430	2430	2430	2430	0
127	20230616	163800	244982305	2430	2430	2430	2430	0
128	20230616	163700	244982305	2430	2430	2430	2430	0
129	20230616	163600	244982305	2430	2430	2430	2430	0
130	20230616	163500	244982305	2430	2430	2430	2430	0
131	20230616	163400	244982305	2430	2430	2430	2430	0
132	20230616	163300	244982305	2430	2430	2430	2430	0
133	20230616	163200	244982305	2430	2430	2430	2430	0
134	20230616	163100	244982305	2430	2430	2430	2430	0
135	20230616	163000	244982305	2430	2430	2430	2430	0
136	20230616	162900	244982305	2430	2430	2430	2430	0
137	20230616	162800	244982305	2430	2430	2430	2430	0
138	20230616	162700	244982305	2430	2430	2430	2430	0
139	20230616	162600	244982305	2430	2430	2430	2430	0
140	20230616	162500	244982305	2430	2430	2430	2430	0
141	20230616	162400	244982305	2430	2430	2430	2430	0
142	20230616	162300	244982305	2430	2430	2430	2430	0
143	20230616	162200	244982305	2430	2430	2430	2430	0
144	20230616	162100	244982305	2430	2430	2430	2430	0
145	20230616	162000	244982305	2430	2430	2430	2430	0
146	20230616	161900	244982305	2430	2430	2430	2430	0
147	20230616	161800	244982305	2430	2430	2430	2430	0
148	20230616	161700	244982305	2430	2430	2430	2430	0
149	20230616	161600	244982305	2430	2430	2430	2430	0
150	20230616	161500	244982305	2430	2430	2430	2430	0
151	20230616	161400	244982305	2430	2430	2430	2430	0
152	20230616	161300	244982305	2430	2430	2430	2430	1785
153	20230616	161200	244982305	2430	2430	2430	2430	0
154	20230616	161100	244982305	2430	2430	2430	2430	0
155	20230616	161000	244982305	2430	2430	2430	2430	0
156	20230616	160900	244982305	2430	2430	2430	2430	0
157	20230616	160800	244982305	2430	2430	2430	2430	0
158	20230616	160700	244982305	2430	2430	2430	2430	0
159	20230616	160600	244982305	2430	2430	2430	2430	0
160	20230616	160500	244982305	2430	2430	2430	2430	0
161	20230616	160400	244982305	2430	2430	2430	2430	0
162	20230616	160300	244982305	2430	2430	2430	2430	0
163	20230616	160200	244982305	2430	2430	2430	2430	0
164	20230616	160100	244982305	2430	2430	2430	2430	0
165	20230616	160000	244982305	2430	2430	2430	2430	0
166	20230616	155900	244982305	2430	2430	2430	2430	0
167	20230616	155800	244982305	2430	2430	2430	2430	0
168	20230616	155700	244982305	2430	2430	2430	2430	0
169	20230616	155600	244982305	2430	2430	2430	2430	0
170	20230616	155500	244982305	2430	2430	2430	2430	0
171	20230616	155400	244982305	2430	2430	2430	2430	0
172	20230616	155300	244982305	2430	2430	2430	2430	0
173	20230616	155200	244982305	2430	2430	2430	2430	0
174	20230616	155100	244982305	2430	2430	2430	2430	0
175	20230616	155000	244982305	2430	2430	2430	2430	0
176	20230616	154900	244982305	2430	2430	2430	2430	0
177	20230616	154800	244982305	2430	2430	2430	2430	0
178	20230616	154700	244982305	2430	2430	2430	2430	0
179	20230616	154600	244982305	2430	2430	2430	2430	0
180	20230616	154500	244982305	2430	2430	2430	2430	0
181	20230616	154400	244982305	2430	2430	2430	2430	0
182	20230616	154300	244982305	2430	2430	2430	2430	1785
183	20230616	154200	244982305	2430	2430	2430	2430	0
184	20230616	154100	244982305	2430	2430	2430	2430	0
185	20230616	154000	244982305	2430	2430	2430	2430	0
186	20230616	153900	244982305	2430	2430	2430	2430	0
187	20230616	153800	244982305	2430	2430	2430	2430	0
188	20230616	153700	244982305	2430	2430	2430	2430	0
189	20230616	153600	244982305	2430	2430	2430	2430	0
190	20230616	153500	244982305	2430	2430	2430	2430	0
191	20230616	153400	244982305	2430	2430	2430	2430	0
192	20230616	153300	244982305	2430	2430	2430	2430	0
193	20230616	153200	244982305	2430	2430	2430	2430	0
194	20230616	153100	244982305	2430	2430	2430	2430	0
195	20230616	153000	244982305	2430	2430	2430	2430	1785
196	20230616	152900	240644755	2435	2435	2435	2435	0
197	20230616	152800	240644755	2435	2435	2435	2435	0
198	20230616	152700	240644755	2435	2435	2435	2435	0
199	20230616	152600	240644755	2435	2435	2435	2435	0
200	20230616	152500	240644755	2435	2435	2435	2435	0
201	20230616	152400	240644755	2435	2435	2435	2435	0
202	20230616	152300	240644755	2435	2435	2435	2435	0
203	20230616	152200	240644755	2435	2435	2435	2435	0
204	20230616	152100	240644755	2435	2435	2435	2435	0
205	20230616	152000	240644755	2435	2435	2435	2435	0
206	20230616	151900	240644755	2435	2435	2435	2435	152
207	20230616	151800	240274635	2435	2425	2435	2425	3000
208	20230616	151700	232984635	2420	2420	2420	2420	800
209	20230616	151600	231048635	2415	2415	2415	2415	0
210	20230616	151500	231048635	2415	2410	2415	2410	518
211	20230616	151400	229798410	2410	2410	2410	2410	0
212	20230616	151300	229798410	2410	2410	2410	2410	0
213	20230616	151200	229798410	2410	2405	2410	2405	1038
214	20230616	151100	227302015	2400	2400	2400	2400	18
215	20230616	151000	227258815	2405	2400	2405	2400	721
216	20230616	150900	225524890	2405	2405	2405	2400	1313
217	20230616	150800	222371360	2410	2410	2410	2410	3
218	20230616	150700	222364130	2410	2410	2410	2410	1223
219	20230616	150600	219416700	2410	2410	2410	2410	1
220	20230616	150500	219414290	2405	2405	2405	2405	1
221	20230616	150400	219411885	2400	2400	2400	2400	0
222	20230616	150300	219411885	2400	2400	2400	2400	0
223	20230616	150200	219411885	2400	2400	2400	2400	15
224	20230616	150100	219375885	2400	2400	2400	2400	1
225	20230616	150000	219373485	2395	2395	2395	2395	971
226	20230616	145900	217047940	2400	2400	2400	2400	0
227	20230616	145800	217047940	2400	2400	2400	2400	3
228	20230616	145700	217040740	2395	2395	2395	2395	0
229	20230616	145600	217040740	2395	2395	2395	2395	0
230	20230616	145500	217040740	2395	2395	2395	2395	10
231	20230616	145400	217016790	2395	2400	2400	2395	48
232	20230616	145300	216901800	2410	2410	2410	2410	0
233	20230616	145200	216901800	2410	2405	2410	2405	51
234	20230616	145100	216778895	2400	2400	2400	2400	0
235	20230616	145000	216778895	2400	2400	2400	2400	1
236	20230616	144900	216776495	2405	2400	2410	2400	3
237	20230616	144800	216769280	2405	2405	2405	2405	0
238	20230616	144700	216769280	2405	2405	2405	2405	1
239	20230616	144600	216766875	2405	2405	2405	2405	3
240	20230616	144500	216759660	2405	2400	2405	2400	49
241	20230616	144400	216641825	2400	2400	2400	2400	100
242	20230616	144300	216401825	2405	2405	2405	2405	1
243	20230616	144200	216399420	2400	2405	2405	2400	101
244	20230616	144100	216157015	2400	2400	2400	2400	0
245	20230616	144000	216157015	2400	2400	2400	2400	0
246	20230616	143900	216157015	2400	2405	2405	2400	301
247	20230616	143800	215434610	2395	2400	2400	2395	426
248	20230616	143700	214413835	2410	2410	2410	2410	0
249	20230616	143600	214413835	2410	2410	2410	2410	14
250	20230616	143500	214380095	2405	2405	2405	2405	14
251	20230616	143400	214346425	2405	2405	2405	2405	0
252	20230616	143300	214346425	2405	2405	2405	2405	30
253	20230616	143200	214274275	2405	2405	2405	2405	6
254	20230616	143100	214259845	2405	2405	2405	2405	0
255	20230616	143000	214259845	2405	2405	2405	2405	17
256	20230616	142900	214218960	2410	2410	2410	2410	0
257	20230616	142800	214218960	2410	2410	2410	2410	0
258	20230616	142700	214218960	2410	2410	2410	2410	0
259	20230616	142600	214218960	2410	2410	2410	2410	0
260	20230616	142500	214218960	2410	2410	2410	2410	0
261	20230616	142400	214218960	2410	2410	2410	2410	0
262	20230616	142300	214218960	2410	2410	2410	2410	0
263	20230616	142200	214218960	2410	2410	2410	2410	0
264	20230616	142100	214218960	2410	2410	2410	2410	0
265	20230616	142000	214218960	2410	2410	2410	2410	0
266	20230616	141900	214218960	2410	2410	2410	2410	0
267	20230616	141800	214218960	2410	2410	2410	2410	0
268	20230616	141700	214218960	2410	2410	2410	2410	0
269	20230616	141600	214218960	2410	2410	2410	2410	0
270	20230616	141500	214218960	2410	2410	2410	2410	0
271	20230616	141400	214218960	2410	2410	2410	2410	0
272	20230616	141300	214218960	2410	2410	2410	2410	0
273	20230616	141200	214218960	2410	2410	2410	2410	0
274	20230616	141100	214218960	2410	2410	2410	2410	0
275	20230616	141000	214218960	2410	2410	2410	2410	0
276	20230616	140900	214218960	2410	2410	2410	2410	1
277	20230616	140800	214216550	2410	2405	2410	2405	19
278	20230616	140700	214170850	2395	2400	2400	2395	87
279	20230616	140600	213962435	2405	2405	2405	2405	10
280	20230616	140500	213938385	2405	2405	2405	2405	99
281	20230616	140400	213700290	2405	2405	2405	2405	1
282	20230616	140300	213697885	2405	2405	2405	2405	0
283	20230616	140200	213697885	2405	2405	2405	2405	0
284	20230616	140100	213697885	2405	2410	2410	2405	21
285	20230616	140000	213647280	2410	2410	2410	2410	0
286	20230616	135900	213647280	2410	2410	2410	2410	0
287	20230616	135800	213647280	2410	2410	2410	2410	2
288	20230616	135700	213642460	2410	2410	2410	2410	7
289	20230616	135600	213625590	2410	2400	2410	2395	1272
290	20230616	135500	210578495	2410	2410	2410	2410	0
291	20230616	135400	210578495	2410	2410	2410	2410	0
292	20230616	135300	210578495	2410	2410	2410	2410	0
293	20230616	135200	210578495	2410	2410	2410	2410	10
294	20230616	135100	210554395	2415	2415	2415	2415	1
295	20230616	135000	210551980	2410	2410	2410	2410	0
296	20230616	134900	210551980	2410	2410	2410	2410	3366
297	20230616	134800	202439920	2410	2410	2410	2410	0
298	20230616	134700	202439920	2410	2410	2410	2410	0
299	20230616	134600	202439920	2410	2410	2410	2410	0
300	20230616	134500	202439920	2410	2405	2410	2405	84
301	20230616	134400	202237760	2405	2405	2405	2405	0
302	20230616	134300	202237760	2405	2405	2405	2405	0
303	20230616	134200	202237760	2405	2405	2405	2405	0
304	20230616	134100	202237760	2405	2405	2405	2405	806
305	20230616	134000	200299330	2405	2400	2405	2395	1106
306	20230616	133900	197648285	2400	2400	2400	2400	700
307	20230616	133800	195968285	2400	2405	2405	2400	3211
308	20230616	133700	188256675	2410	2410	2410	2410	0
309	20230616	133600	188256675	2410	2410	2410	2410	0
310	20230616	133500	188256675	2410	2410	2410	2410	0
311	20230616	133400	188256675	2410	2410	2410	2410	0
312	20230616	133300	188256675	2410	2410	2410	2410	0
313	20230616	133200	188256675	2410	2410	2410	2410	0
314	20230616	133100	188256675	2410	2410	2410	2410	5
315	20230616	133000	188244625	2410	2410	2410	2410	0
316	20230616	132900	188244625	2410	2410	2410	2410	0
317	20230616	132800	188244625	2410	2410	2410	2410	0
318	20230616	132700	188244625	2410	2410	2410	2410	0
319	20230616	132600	188244625	2410	2410	2410	2410	0
320	20230616	132500	188244625	2410	2410	2410	2410	0
321	20230616	132400	188244625	2410	2410	2410	2410	0
322	20230616	132300	188244625	2410	2410	2410	2410	0
323	20230616	132200	188244625	2410	2410	2410	2410	0
324	20230616	132100	188244625	2410	2410	2410	2410	0
325	20230616	132000	188244625	2410	2410	2410	2410	0
326	20230616	131900	188244625	2410	2410	2410	2410	0
327	20230616	131800	188244625	2410	2410	2410	2410	0
328	20230616	131700	188244625	2410	2410	2410	2410	1
329	20230616	131600	188242215	2405	2405	2405	2405	0
330	20230616	131500	188242215	2405	2405	2405	2405	0
331	20230616	131400	188242215	2405	2405	2405	2405	1
332	20230616	131300	188239810	2410	2410	2410	2410	0
333	20230616	131200	188239810	2410	2410	2410	2410	0
334	20230616	131100	188239810	2410	2410	2410	2410	0
335	20230616	131000	188239810	2410	2410	2410	2410	0
336	20230616	130900	188239810	2410	2410	2410	2410	0
337	20230616	130800	188239810	2410	2410	2410	2410	0
338	20230616	130700	188239810	2410	2410	2410	2410	0
339	20230616	130600	188239810	2410	2410	2410	2410	1
340	20230616	130500	188237400	2405	2405	2405	2405	0
341	20230616	130400	188237400	2405	2405	2405	2405	200
342	20230616	130300	187756400	2410	2410	2410	2410	0
343	20230616	130200	187756400	2410	2410	2410	2410	0
344	20230616	130100	187756400	2410	2410	2410	2410	703
345	20230616	130000	186062170	2410	2410	2410	2405	2372
346	20230616	125900	180346480	2420	2420	2420	2420	10
347	20230616	125800	180322280	2420	2420	2420	2420	0
348	20230616	125700	180322280	2420	2420	2420	2420	0
349	20230616	125600	180322280	2420	2420	2420	2420	0
350	20230616	125500	180322280	2420	2420	2420	2420	0
351	20230616	125400	180322280	2420	2420	2420	2420	500
352	20230616	125300	179112280	2415	2415	2415	2415	59
353	20230616	125200	178969795	2415	2415	2415	2415	0
354	20230616	125100	178969795	2415	2420	2420	2415	51
355	20230616	125000	178846625	2410	2410	2410	2410	0
356	20230616	124900	178846625	2410	2410	2410	2410	2
357	20230616	124800	178841805	2415	2415	2415	2415	0
358	20230616	124700	178841805	2415	2400	2415	2400	202
359	20230616	124600	178353995	2400	2400	2400	2400	605
360	20230616	124500	176901995	2400	2400	2400	2400	319
361	20230616	124400	176136395	2400	2400	2400	2400	22
362	20230616	124300	176083595	2395	2405	2405	2395	2868
363	20230616	124200	169209300	2410	2410	2410	2410	0
364	20230616	124100	169209300	2410	2410	2410	2410	1
365	20230616	124000	169206890	2405	2405	2405	2405	1
366	20230616	123900	169204485	2405	2405	2405	2405	0
367	20230616	123800	169204485	2405	2410	2410	2405	25
368	20230616	123700	169144355	2405	2405	2405	2405	0
369	20230616	123600	169144355	2405	2410	2410	2405	530
370	20230616	123500	167869655	2410	2410	2410	2410	0
371	20230616	123400	167869655	2410	2410	2410	2410	0
372	20230616	123300	167869655	2410	2410	2410	2410	0
373	20230616	123200	167869655	2410	2410	2410	2410	20
374	20230616	123100	167821455	2405	2405	2405	2405	0
375	20230616	123000	167821455	2405	2405	2405	2405	470
376	20230616	122900	166691105	2415	2415	2415	2415	0
377	20230616	122800	166691105	2415	2415	2415	2415	0
378	20230616	122700	166691105	2415	2415	2415	2415	0
379	20230616	122600	166691105	2415	2415	2415	2415	0
380	20230616	122500	166691105	2415	2415	2415	2415	0
381	20230616	122400	166691105	2415	2415	2415	2415	0
382	20230616	122300	166691105	2415	2415	2415	2415	0
383	20230616	122200	166691105	2415	2415	2415	2415	0
384	20230616	122100	166691105	2415	2415	2415	2415	0
385	20230616	122000	166691105	2415	2415	2415	2415	0
386	20230616	121900	166691105	2415	2415	2415	2415	0
387	20230616	121800	166691105	2415	2415	2415	2415	0
388	20230616	121700	166691105	2415	2415	2415	2415	0
389	20230616	121600	166691105	2415	2415	2415	2415	0
390	20230616	121500	166691105	2415	2415	2415	2415	0
391	20230616	121400	166691105	2415	2415	2415	2415	0
392	20230616	121300	166691105	2415	2415	2415	2415	0
393	20230616	121200	166691105	2415	2415	2415	2415	0
394	20230616	121100	166691105	2415	2415	2415	2415	0
395	20230616	121000	166691105	2415	2415	2415	2415	0
396	20230616	120900	166691105	2415	2415	2415	2415	5
397	20230616	120800	166679030	2410	2410	2410	2410	0
398	20230616	120700	166679030	2410	2410	2410	2410	0
399	20230616	120600	166679030	2410	2410	2410	2410	0
400	20230616	120500	166679030	2410	2410	2410	2410	0
401	20230616	120400	166679030	2410	2410	2410	2410	20
402	20230616	120300	166630830	2410	2410	2410	2410	0
403	20230616	120200	166630830	2410	2410	2410	2410	0
404	20230616	120100	166630830	2410	2410	2410	2410	0
405	20230616	120000	166630830	2410	2410	2410	2410	0
406	20230616	115900	166630830	2410	2410	2410	2410	5
407	20230616	115800	166618780	2410	2410	2410	2410	4
408	20230616	115700	166609140	2410	2410	2410	2410	0
409	20230616	115600	166609140	2410	2410	2410	2410	0
410	20230616	115500	166609140	2410	2410	2410	2410	0
411	20230616	115400	166609140	2410	2410	2410	2410	0
412	20230616	115300	166609140	2410	2410	2410	2410	1
413	20230616	115200	166606730	2410	2410	2410	2410	0
414	20230616	115100	166606730	2410	2410	2410	2410	0
415	20230616	115000	166606730	2410	2410	2410	2410	0
416	20230616	114900	166606730	2410	2410	2410	2410	0
417	20230616	114800	166606730	2410	2410	2410	2410	0
418	20230616	114700	166606730	2410	2410	2410	2410	0
419	20230616	114600	166606730	2410	2410	2410	2410	0
420	20230616	114500	166606730	2410	2410	2410	2410	0
421	20230616	114400	166606730	2410	2410	2410	2410	0
422	20230616	114300	166606730	2410	2410	2410	2410	0
423	20230616	114200	166606730	2410	2410	2410	2410	41
424	20230616	114100	166507920	2410	2410	2410	2410	0
425	20230616	114000	166507920	2410	2410	2410	2410	0
426	20230616	113900	166507920	2410	2410	2410	2410	500
427	20230616	113800	165302920	2415	2415	2415	2415	0
428	20230616	113700	165302920	2415	2415	2415	2415	0
429	20230616	113600	165302920	2415	2415	2415	2415	0
430	20230616	113500	165302920	2415	2415	2415	2415	0
431	20230616	113400	165302920	2415	2415	2415	2415	0
432	20230616	113300	165302920	2415	2415	2415	2415	0
433	20230616	113200	165302920	2415	2415	2415	2415	0
434	20230616	113100	165302920	2415	2415	2415	2415	0
435	20230616	113000	165302920	2415	2415	2415	2415	0
436	20230616	112900	165302920	2415	2415	2415	2415	1000
437	20230616	112800	162887920	2415	2415	2415	2415	0
438	20230616	112700	162887920	2415	2415	2415	2415	0
439	20230616	112600	162887920	2415	2415	2415	2415	0
440	20230616	112500	162887920	2415	2415	2415	2415	1
441	20230616	112400	162885505	2415	2415	2415	2415	0
442	20230616	112300	162885505	2415	2415	2415	2415	0
443	20230616	112200	162885505	2415	2415	2415	2415	6
444	20230616	112100	162871015	2410	2415	2415	2410	2
445	20230616	112000	162866190	2400	2400	2400	2400	0
446	20230616	111900	162866190	2400	2400	2400	2400	0
447	20230616	111800	162866190	2400	2400	2400	2400	0
448	20230616	111700	162866190	2400	2400	2400	2400	0
449	20230616	111600	162866190	2400	2400	2400	2400	0
450	20230616	111500	162866190	2400	2400	2400	2400	0
451	20230616	111400	162866190	2400	2400	2400	2400	0
452	20230616	111300	162866190	2400	2405	2410	2400	3
453	20230616	111200	162858975	2395	2405	2405	2395	5
454	20230616	111100	162846985	2410	2415	2415	2410	3
455	20230616	111000	162839745	2400	2400	2400	2400	44
456	20230616	110900	162734145	2400	2410	2410	2400	106
457	20230616	110800	162479735	2410	2410	2410	2410	0
458	20230616	110700	162479735	2410	2410	2410	2410	0
459	20230616	110600	162479735	2410	2410	2410	2410	0
460	20230616	110500	162479735	2410	2400	2410	2395	1258
461	20230616	110400	159460730	2400	2405	2405	2400	6000
462	20230616	110300	145057145	2420	2420	2420	2420	0
463	20230616	110200	145057145	2420	2420	2420	2420	0
464	20230616	110100	145057145	2420	2420	2420	2420	10
465	20230616	110000	145032945	2405	2405	2405	2405	1
466	20230616	105900	145030540	2420	2420	2420	2420	0
467	20230616	105800	145030540	2420	2420	2420	2420	0
468	20230616	105700	145030540	2420	2420	2420	2420	0
469	20230616	105600	145030540	2420	2420	2420	2420	0
470	20230616	105500	145030540	2420	2420	2420	2420	1
471	20230616	105400	145028120	2405	2405	2405	2405	319
472	20230616	105300	144260925	2405	2405	2405	2405	0
473	20230616	105200	144260925	2405	2405	2405	2405	29
474	20230616	105100	144191180	2405	2405	2405	2405	1121
475	20230616	105000	141495175	2410	2410	2410	2410	235
476	20230616	104900	140928825	2410	2410	2410	2410	0
477	20230616	104800	140928825	2410	2410	2410	2410	2
478	20230616	104700	140924005	2410	2410	2410	2410	55
479	20230616	104600	140791455	2410	2410	2410	2410	8
480	20230616	104500	140772175	2410	2410	2410	2410	215
481	20230616	104400	140254025	2410	2410	2410	2410	0
482	20230616	104300	140254025	2410	2410	2410	2410	1
483	20230616	104200	140251615	2405	2405	2405	2405	0
484	20230616	104100	140251615	2405	2405	2405	2405	0
485	20230616	104000	140251615	2405	2405	2405	2405	275
486	20230616	103900	139590240	2405	2405	2405	2405	626
487	20230616	103800	138084710	2405	2410	2410	2400	1297
488	20230616	103700	134968630	2410	2410	2410	2410	105
489	20230616	103600	134715580	2410	2410	2410	2410	46
490	20230616	103500	134604720	2410	2410	2410	2410	7
491	20230616	103400	134587850	2415	2415	2415	2415	0
492	20230616	103300	134587850	2415	2415	2415	2415	200
493	20230616	103200	134104850	2405	2405	2405	2405	0
494	20230616	103100	134104850	2405	2405	2405	2405	1
495	20230616	103000	134102445	2405	2405	2405	2405	955
496	20230616	102900	131805670	2425	2425	2425	2425	0
497	20230616	102800	131805670	2425	2425	2425	2425	0
498	20230616	102700	131805670	2425	2425	2425	2425	2
499	20230616	102600	131800820	2405	2410	2410	2405	3174
500	20230616	102500	124154850	2410	2410	2410	2410	0
501	20230616	102400	124154850	2410	2410	2410	2410	36
502	20230616	102300	124068090	2405	2410	2410	2405	40
503	20230616	102200	123971695	2410	2410	2410	2410	538
504	20230616	102100	122675115	2405	2405	2405	2405	232
505	20230616	102000	122117155	2405	2405	2405	2405	500
506	20230616	101900	120914655	2410	2410	2410	2410	0
507	20230616	101800	120914655	2410	2410	2410	2410	0
508	20230616	101700	120914655	2410	2410	2410	2410	0
509	20230616	101600	120914655	2410	2410	2410	2410	81
510	20230616	101500	120719445	2410	2410	2410	2410	0
511	20230616	101400	120719445	2410	2410	2410	2410	0
512	20230616	101300	120719445	2410	2410	2410	2410	0
513	20230616	101200	120719445	2410	2410	2410	2410	0
514	20230616	101100	120719445	2410	2410	2410	2410	0
515	20230616	101000	120719445	2410	2410	2410	2410	0
516	20230616	100900	120719445	2410	2410	2410	2410	0
517	20230616	100800	120719445	2410	2410	2410	2410	45
518	20230616	100700	120610995	2410	2410	2410	2410	46
519	20230616	100600	120500135	2410	2405	2410	2405	346
520	20230616	100500	119667775	2405	2410	2410	2405	898
521	20230616	100400	117507355	2410	2410	2415	2410	564
522	20230616	100300	116148050	2410	2410	2410	2410	0
523	20230616	100200	116148050	2410	2410	2410	2410	1
524	20230616	100100	116145640	2410	2410	2410	2410	1
525	20230616	100000	116143230	2410	2410	2410	2405	54
526	20230616	095900	116013105	2410	2410	2410	2410	124
527	20230616	095800	115714265	2410	2410	2410	2410	137
528	20230616	095700	115384095	2410	2410	2410	2410	0
529	20230616	095600	115384095	2410	2410	2410	2410	0
530	20230616	095500	115384095	2410	2410	2410	2410	0
531	20230616	095400	115384095	2410	2410	2410	2410	1
532	20230616	095300	115381685	2410	2410	2410	2410	0
533	20230616	095200	115381685	2410	2415	2415	2410	357
534	20230616	095100	114520845	2420	2420	2420	2420	100
535	20230616	095000	114278845	2420	2420	2420	2420	400
536	20230616	094900	113310845	2420	2420	2420	2420	0
537	20230616	094800	113310845	2420	2420	2420	2420	0
538	20230616	094700	113310845	2420	2420	2420	2420	0
539	20230616	094600	113310845	2420	2420	2420	2420	0
540	20230616	094500	113310845	2420	2420	2420	2420	420
541	20230616	094400	112294445	2425	2425	2425	2425	0
542	20230616	094300	112294445	2425	2425	2425	2425	0
543	20230616	094200	112294445	2425	2425	2425	2425	9
544	20230616	094100	112272620	2435	2435	2435	2435	0
545	20230616	094000	112272620	2435	2435	2435	2435	9
546	20230616	093900	112250705	2440	2440	2440	2440	0
547	20230616	093800	112250705	2440	2440	2440	2440	0
548	20230616	093700	112250705	2440	2440	2440	2440	48
549	20230616	093600	112133585	2450	2450	2450	2450	1
550	20230616	093500	112131135	2450	2450	2450	2445	932
551	20230616	093400	109848735	2450	2435	2450	2435	2368
552	20230616	093300	104076050	2430	2425	2430	2425	1757
553	20230616	093200	99810275	2425	2420	2425	2420	613
554	20230616	093100	98326315	2420	2410	2420	2410	1423
555	20230616	093000	94891075	2390	2425	2425	2375	9613
556	20230616	092900	71746000	2430	2430	2430	2430	0
557	20230616	092800	71746000	2430	2430	2430	2430	5
558	20230616	092700	71733850	2430	2430	2430	2430	0
559	20230616	092600	71733850	2430	2435	2435	2430	208
560	20230616	092500	71227395	2445	2440	2445	2440	413
561	20230616	092400	70218960	2420	2425	2425	2420	300
562	20230616	092300	69492925	2420	2425	2425	2420	184
563	20230616	092200	69046845	2430	2445	2445	2430	1929
564	20230616	092100	64357885	2445	2445	2445	2445	0
565	20230616	092000	64357885	2445	2445	2445	2445	235
566	20230616	091900	63783310	2435	2440	2440	2435	36
567	20230616	091800	63695520	2435	2435	2440	2435	1355
568	20230616	091700	60395685	2435	2435	2435	2435	967
569	20230616	091600	58041040	2440	2440	2440	2440	0
570	20230616	091500	58041040	2440	2440	2440	2440	33
571	20230616	091400	57960520	2445	2445	2450	2445	81
572	20230616	091300	57762460	2425	2450	2450	2425	766
573	20230616	091200	55893580	2450	2455	2455	2450	402
574	20230616	091100	54906675	2460	2455	2460	2455	119
575	20230616	091000	54614440	2455	2455	2455	2455	1250
576	20230616	090900	51545690	2455	2460	2460	2455	3371
577	20230616	090800	43269025	2460	2460	2460	2455	1506
578	20230616	090700	39566285	2455	2445	2455	2435	7075
579	20230616	090600	22269700	2445	2445	2445	2445	466
580	20230616	090500	21130330	2445	2445	2445	2445	1139
581	20230616	090400	18345475	2445	2445	2445	2440	511
582	20230616	090300	17096085	2445	2440	2450	2440	3853
583	20230616	090200	7675100	2445	2415	2445	2415	1241
584	20230616	090100	4664100	2415	2420	2420	2410	382
585	20230616	090000	3740950	2420	2415	2420	2415	1549