KissMeData/087260/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191900	353457880	3060	3060	3060	3060	3228
3	20230616	191800	353457880	3060	3060	3060	3060	0
4	20230616	191700	353457880	3060	3060	3060	3060	0
5	20230616	191600	353457880	3060	3060	3060	3060	0
6	20230616	191500	353457880	3060	3060	3060	3060	0
7	20230616	191400	353457880	3060	3060	3060	3060	0
8	20230616	191300	353457880	3060	3060	3060	3060	0
9	20230616	191200	353457880	3060	3060	3060	3060	0
10	20230616	191100	353457880	3060	3060	3060	3060	0
11	20230616	191000	353457880	3060	3060	3060	3060	0
12	20230616	190900	353457880	3060	3060	3060	3060	0
13	20230616	190800	353457880	3060	3060	3060	3060	0
14	20230616	190700	353457880	3060	3060	3060	3060	0
15	20230616	190600	353457880	3060	3060	3060	3060	0
16	20230616	190500	353457880	3060	3060	3060	3060	0
17	20230616	190400	353457880	3060	3060	3060	3060	0
18	20230616	190300	353457880	3060	3060	3060	3060	0
19	20230616	190200	353457880	3060	3060	3060	3060	0
20	20230616	190100	353457880	3060	3060	3060	3060	0
21	20230616	190000	353457880	3060	3060	3060	3060	0
22	20230616	185900	353457880	3060	3060	3060	3060	0
23	20230616	185800	353457880	3060	3060	3060	3060	0
24	20230616	185700	353457880	3060	3060	3060	3060	0
25	20230616	185600	353457880	3060	3060	3060	3060	0
26	20230616	185500	353457880	3060	3060	3060	3060	0
27	20230616	185400	353457880	3060	3060	3060	3060	0
28	20230616	185300	353457880	3060	3060	3060	3060	0
29	20230616	185200	353457880	3060	3060	3060	3060	0
30	20230616	185100	353457880	3060	3060	3060	3060	0
31	20230616	185000	353457880	3060	3060	3060	3060	0
32	20230616	184900	353457880	3060	3060	3060	3060	3228
33	20230616	184800	353457880	3060	3060	3060	3060	0
34	20230616	184700	353457880	3060	3060	3060	3060	0
35	20230616	184600	353457880	3060	3060	3060	3060	0
36	20230616	184500	353457880	3060	3060	3060	3060	0
37	20230616	184400	353457880	3060	3060	3060	3060	0
38	20230616	184300	353457880	3060	3060	3060	3060	0
39	20230616	184200	353457880	3060	3060	3060	3060	0
40	20230616	184100	353457880	3060	3060	3060	3060	0
41	20230616	184000	353457880	3060	3060	3060	3060	0
42	20230616	183900	353457880	3060	3060	3060	3060	0
43	20230616	183800	353457880	3060	3060	3060	3060	0
44	20230616	183700	353457880	3060	3060	3060	3060	0
45	20230616	183600	353457880	3060	3060	3060	3060	0
46	20230616	183500	353457880	3060	3060	3060	3060	0
47	20230616	183400	353457880	3060	3060	3060	3060	0
48	20230616	183300	353457880	3060	3060	3060	3060	0
49	20230616	183200	353457880	3060	3060	3060	3060	0
50	20230616	183100	353457880	3060	3060	3060	3060	0
51	20230616	183000	353457880	3060	3060	3060	3060	0
52	20230616	182900	353457880	3060	3060	3060	3060	0
53	20230616	182800	353457880	3060	3060	3060	3060	0
54	20230616	182700	353457880	3060	3060	3060	3060	0
55	20230616	182600	353457880	3060	3060	3060	3060	0
56	20230616	182500	353457880	3060	3060	3060	3060	0
57	20230616	182400	353457880	3060	3060	3060	3060	0
58	20230616	182300	353457880	3060	3060	3060	3060	0
59	20230616	182200	353457880	3060	3060	3060	3060	0
60	20230616	182100	353457880	3060	3060	3060	3060	0
61	20230616	182000	353457880	3060	3060	3060	3060	0
62	20230616	181900	353457880	3060	3060	3060	3060	3228
63	20230616	181800	353457880	3060	3060	3060	3060	0
64	20230616	181700	353457880	3060	3060	3060	3060	0
65	20230616	181600	353457880	3060	3060	3060	3060	0
66	20230616	181500	353457880	3060	3060	3060	3060	0
67	20230616	181400	353457880	3060	3060	3060	3060	0
68	20230616	181300	353457880	3060	3060	3060	3060	0
69	20230616	181200	353457880	3060	3060	3060	3060	0
70	20230616	181100	353457880	3060	3060	3060	3060	0
71	20230616	181000	353457880	3060	3060	3060	3060	0
72	20230616	180900	353457880	3060	3060	3060	3060	0
73	20230616	180800	353457880	3060	3060	3060	3060	0
74	20230616	180700	353457880	3060	3060	3060	3060	0
75	20230616	180600	353457880	3060	3060	3060	3060	0
76	20230616	180500	353457880	3060	3060	3060	3060	0
77	20230616	180400	353457880	3060	3060	3060	3060	0
78	20230616	180300	353457880	3060	3060	3060	3060	0
79	20230616	180200	353457880	3060	3060	3060	3060	0
80	20230616	180100	353457880	3060	3060	3060	3060	0
81	20230616	180000	353457880	3060	3060	3060	3060	0
82	20230616	175900	353457880	3060	3060	3060	3060	0
83	20230616	175800	353457880	3060	3060	3060	3060	0
84	20230616	175700	353457880	3060	3060	3060	3060	0
85	20230616	175600	353457880	3060	3060	3060	3060	0
86	20230616	175500	353457880	3060	3060	3060	3060	0
87	20230616	175400	353457880	3060	3060	3060	3060	0
88	20230616	175300	353457880	3060	3060	3060	3060	0
89	20230616	175200	353457880	3060	3060	3060	3060	0
90	20230616	175100	353457880	3060	3060	3060	3060	0
91	20230616	175000	353457880	3060	3060	3060	3060	0
92	20230616	174900	353457880	3060	3060	3060	3060	3228
93	20230616	174800	353457880	3060	3060	3060	3060	0
94	20230616	174700	353457880	3060	3060	3060	3060	0
95	20230616	174600	353457880	3060	3060	3060	3060	0
96	20230616	174500	353457880	3060	3060	3060	3060	0
97	20230616	174400	353457880	3060	3060	3060	3060	0
98	20230616	174300	353457880	3060	3060	3060	3060	0
99	20230616	174200	353457880	3060	3060	3060	3060	0
100	20230616	174100	353457880	3060	3060	3060	3060	0
101	20230616	174000	353457880	3060	3060	3060	3060	0
102	20230616	173900	353457880	3060	3060	3060	3060	0
103	20230616	173800	353457880	3060	3060	3060	3060	0
104	20230616	173700	353457880	3060	3060	3060	3060	0
105	20230616	173600	353457880	3060	3060	3060	3060	0
106	20230616	173500	353457880	3060	3060	3060	3060	0
107	20230616	173400	353457880	3060	3060	3060	3060	0
108	20230616	173300	353457880	3060	3060	3060	3060	0
109	20230616	173200	353457880	3060	3060	3060	3060	0
110	20230616	173100	353457880	3060	3060	3060	3060	0
111	20230616	173000	353457880	3060	3060	3060	3060	0
112	20230616	172900	353457880	3060	3060	3060	3060	0
113	20230616	172800	353457880	3060	3060	3060	3060	0
114	20230616	172700	353457880	3060	3060	3060	3060	0
115	20230616	172600	353457880	3060	3060	3060	3060	0
116	20230616	172500	353457880	3060	3060	3060	3060	0
117	20230616	172400	353457880	3060	3060	3060	3060	0
118	20230616	172300	353457880	3060	3060	3060	3060	0
119	20230616	172200	353457880	3060	3060	3060	3060	0
120	20230616	172100	353457880	3060	3060	3060	3060	0
121	20230616	172000	353457880	3060	3060	3060	3060	0
122	20230616	171900	353457880	3060	3060	3060	3060	3228
123	20230616	171800	353457880	3060	3060	3060	3060	0
124	20230616	171700	353457880	3060	3060	3060	3060	0
125	20230616	171600	353457880	3060	3060	3060	3060	0
126	20230616	171500	353457880	3060	3060	3060	3060	0
127	20230616	171400	353457880	3060	3060	3060	3060	0
128	20230616	171300	353457880	3060	3060	3060	3060	0
129	20230616	171200	353457880	3060	3060	3060	3060	0
130	20230616	171100	353457880	3060	3060	3060	3060	0
131	20230616	171000	353457880	3060	3060	3060	3060	0
132	20230616	170900	353457880	3060	3060	3060	3060	0
133	20230616	170800	353457880	3060	3060	3060	3060	0
134	20230616	170700	353457880	3060	3060	3060	3060	0
135	20230616	170600	353457880	3060	3060	3060	3060	0
136	20230616	170500	353457880	3060	3060	3060	3060	0
137	20230616	170400	353457880	3060	3060	3060	3060	0
138	20230616	170300	353457880	3060	3060	3060	3060	0
139	20230616	170200	353457880	3060	3060	3060	3060	0
140	20230616	170100	353457880	3060	3060	3060	3060	0
141	20230616	170000	353457880	3060	3060	3060	3060	0
142	20230616	165900	353457880	3060	3060	3060	3060	0
143	20230616	165800	353457880	3060	3060	3060	3060	0
144	20230616	165700	353457880	3060	3060	3060	3060	0
145	20230616	165600	353457880	3060	3060	3060	3060	0
146	20230616	165500	353457880	3060	3060	3060	3060	0
147	20230616	165400	353457880	3060	3060	3060	3060	0
148	20230616	165300	353457880	3060	3060	3060	3060	0
149	20230616	165200	353457880	3060	3060	3060	3060	0
150	20230616	165100	353457880	3060	3060	3060	3060	0
151	20230616	165000	353457880	3060	3060	3060	3060	0
152	20230616	164900	353457880	3060	3060	3060	3060	3228
153	20230616	164800	353457880	3060	3060	3060	3060	0
154	20230616	164700	353457880	3060	3060	3060	3060	0
155	20230616	164600	353457880	3060	3060	3060	3060	0
156	20230616	164500	353457880	3060	3060	3060	3060	0
157	20230616	164400	353457880	3060	3060	3060	3060	0
158	20230616	164300	353457880	3060	3060	3060	3060	0
159	20230616	164200	353457880	3060	3060	3060	3060	0
160	20230616	164100	353457880	3060	3060	3060	3060	0
161	20230616	164000	353457880	3060	3060	3060	3060	0
162	20230616	163900	353457880	3060	3060	3060	3060	0
163	20230616	163800	353457880	3060	3060	3060	3060	0
164	20230616	163700	353457880	3060	3060	3060	3060	0
165	20230616	163600	353457880	3060	3060	3060	3060	0
166	20230616	163500	353457880	3060	3060	3060	3060	0
167	20230616	163400	353457880	3060	3060	3060	3060	0
168	20230616	163300	353457880	3060	3060	3060	3060	0
169	20230616	163200	353457880	3060	3060	3060	3060	0
170	20230616	163100	353457880	3060	3060	3060	3060	0
171	20230616	163000	353457880	3060	3060	3060	3060	0
172	20230616	162900	353457880	3060	3060	3060	3060	0
173	20230616	162800	353457880	3060	3060	3060	3060	0
174	20230616	162700	353457880	3060	3060	3060	3060	0
175	20230616	162600	353457880	3060	3060	3060	3060	0
176	20230616	162500	353457880	3060	3060	3060	3060	0
177	20230616	162400	353457880	3060	3060	3060	3060	0
178	20230616	162300	353457880	3060	3060	3060	3060	0
179	20230616	162200	353457880	3060	3060	3060	3060	0
180	20230616	162100	353457880	3060	3060	3060	3060	0
181	20230616	162000	353457880	3060	3060	3060	3060	0
182	20230616	161900	353457880	3060	3060	3060	3060	3228
183	20230616	161800	353457880	3060	3060	3060	3060	0
184	20230616	161700	353457880	3060	3060	3060	3060	0
185	20230616	161600	353457880	3060	3060	3060	3060	0
186	20230616	161500	353457880	3060	3060	3060	3060	0
187	20230616	161400	353457880	3060	3060	3060	3060	0
188	20230616	161300	353457880	3060	3060	3060	3060	0
189	20230616	161200	353457880	3060	3060	3060	3060	0
190	20230616	161100	353457880	3060	3060	3060	3060	0
191	20230616	161000	353457880	3060	3060	3060	3060	0
192	20230616	160900	353457880	3060	3060	3060	3060	0
193	20230616	160800	353457880	3060	3060	3060	3060	0
194	20230616	160700	353457880	3060	3060	3060	3060	0
195	20230616	160600	353457880	3060	3060	3060	3060	0
196	20230616	160500	353457880	3060	3060	3060	3060	0
197	20230616	160400	353457880	3060	3060	3060	3060	0
198	20230616	160300	353457880	3060	3060	3060	3060	0
199	20230616	160200	353457880	3060	3060	3060	3060	0
200	20230616	160100	353457880	3060	3060	3060	3060	0
201	20230616	160000	353457880	3060	3060	3060	3060	0
202	20230616	155900	353457880	3060	3060	3060	3060	0
203	20230616	155800	353457880	3060	3060	3060	3060	0
204	20230616	155700	353457880	3060	3060	3060	3060	0
205	20230616	155600	353457880	3060	3060	3060	3060	0
206	20230616	155500	353457880	3060	3060	3060	3060	0
207	20230616	155400	353457880	3060	3060	3060	3060	0
208	20230616	155300	353457880	3060	3060	3060	3060	0
209	20230616	155200	353457880	3060	3060	3060	3060	0
210	20230616	155100	353457880	3060	3060	3060	3060	0
211	20230616	155000	353457880	3060	3060	3060	3060	0
212	20230616	154900	353457880	3060	3060	3060	3060	3228
213	20230616	154800	353457880	3060	3060	3060	3060	0
214	20230616	154700	353457880	3060	3060	3060	3060	0
215	20230616	154600	353457880	3060	3060	3060	3060	0
216	20230616	154500	353457880	3060	3060	3060	3060	0
217	20230616	154400	353457880	3060	3060	3060	3060	0
218	20230616	154300	353457880	3060	3060	3060	3060	0
219	20230616	154200	353457880	3060	3060	3060	3060	0
220	20230616	154100	353457880	3060	3060	3060	3060	0
221	20230616	154000	353457880	3060	3060	3060	3060	0
222	20230616	153900	353457880	3060	3060	3060	3060	0
223	20230616	153800	353457880	3060	3060	3060	3060	0
224	20230616	153700	353457880	3060	3060	3060	3060	0
225	20230616	153600	353457880	3060	3060	3060	3060	0
226	20230616	153500	353457880	3060	3060	3060	3060	0
227	20230616	153400	353457880	3060	3060	3060	3060	0
228	20230616	153300	353457880	3060	3060	3060	3060	0
229	20230616	153200	353457880	3060	3060	3060	3060	0
230	20230616	153100	353457880	3060	3060	3060	3060	0
231	20230616	153000	353457880	3060	3060	3060	3060	3228
232	20230616	152900	343580200	3065	3065	3065	3065	0
233	20230616	152800	343580200	3065	3065	3065	3065	0
234	20230616	152700	343580200	3065	3065	3065	3065	0
235	20230616	152600	343580200	3065	3065	3065	3065	0
236	20230616	152500	343580200	3065	3065	3065	3065	0
237	20230616	152400	343580200	3065	3065	3065	3065	0
238	20230616	152300	343580200	3065	3065	3065	3065	0
239	20230616	152200	343580200	3065	3065	3065	3065	0
240	20230616	152100	343580200	3065	3065	3065	3065	0
241	20230616	152000	343580200	3065	3065	3065	3065	0
242	20230616	151900	343580200	3065	3065	3065	3065	0
243	20230616	151800	343580200	3065	3060	3065	3060	1817
244	20230616	151700	338019825	3060	3060	3060	3060	654
245	20230616	151600	336018585	3055	3055	3060	3055	443
246	20230616	151500	334664960	3055	3055	3055	3055	85
247	20230616	151400	334405285	3060	3055	3060	3050	431
248	20230616	151300	333090075	3050	3050	3050	3050	765
249	20230616	151200	330756825	3055	3055	3055	3055	160
250	20230616	151100	330268025	3055	3055	3055	3055	294
251	20230616	151000	329369855	3055	3060	3060	3055	1072
252	20230616	150900	326093170	3060	3060	3060	3060	8
253	20230616	150800	326068690	3055	3055	3055	3055	1333
254	20230616	150700	321996375	3060	3055	3060	3055	820
255	20230616	150600	319491265	3060	3060	3060	3060	101
256	20230616	150500	319182205	3060	3060	3060	3060	0
257	20230616	150400	319182205	3060	3060	3060	3060	0
258	20230616	150300	319182205	3060	3060	3060	3060	91
259	20230616	150200	318903745	3055	3055	3055	3055	241
260	20230616	150100	318167490	3055	3055	3055	3055	10
261	20230616	150000	318136940	3055	3055	3055	3055	970
262	20230616	145900	315173590	3055	3055	3055	3055	65
263	20230616	145800	314975015	3050	3055	3065	3050	2201
264	20230616	145700	308261210	3055	3055	3055	3055	0
265	20230616	145600	308261210	3055	3055	3055	3055	0
266	20230616	145500	308261210	3055	3055	3055	3055	2790
267	20230616	145400	299737760	3055	3055	3055	3055	100
268	20230616	145300	299432260	3060	3060	3060	3060	300
269	20230616	145200	298514260	3060	3060	3060	3060	0
270	20230616	145100	298514260	3060	3060	3060	3060	0
271	20230616	145000	298514260	3060	3060	3060	3060	0
272	20230616	144900	298514260	3060	3060	3060	3060	1000
273	20230616	144800	295454260	3065	3065	3065	3065	0
274	20230616	144700	295454260	3065	3060	3065	3060	640
275	20230616	144600	293495660	3060	3055	3060	3055	116
276	20230616	144500	293140730	3055	3055	3055	3055	0
277	20230616	144400	293140730	3055	3055	3055	3055	1
278	20230616	144300	293137675	3060	3060	3060	3060	63
279	20230616	144200	292944895	3060	3060	3060	3060	5
280	20230616	144100	292929595	3060	3060	3060	3060	1
281	20230616	144000	292926535	3060	3060	3060	3060	20
282	20230616	143900	292865335	3060	3060	3060	3060	0
283	20230616	143800	292865335	3060	3060	3060	3060	30
284	20230616	143700	292773535	3060	3055	3060	3055	1301
285	20230616	143600	288798975	3060	3055	3060	3055	177
286	20230616	143500	288258235	3055	3055	3055	3055	0
287	20230616	143400	288258235	3055	3055	3055	3055	779
288	20230616	143300	285878390	3055	3055	3055	3055	2000
289	20230616	143200	279768390	3055	3055	3055	3055	6
290	20230616	143100	279750060	3055	3055	3055	3055	0
291	20230616	143000	279750060	3055	3055	3055	3055	0
292	20230616	142900	279750060	3055	3060	3060	3055	218
293	20230616	142800	279084065	3060	3060	3060	3060	0
294	20230616	142700	279084065	3060	3060	3060	3060	0
295	20230616	142600	279084065	3060	3060	3060	3060	0
296	20230616	142500	279084065	3060	3060	3060	3060	9
297	20230616	142400	279056525	3060	3060	3060	3060	0
298	20230616	142300	279056525	3060	3060	3060	3060	0
299	20230616	142200	279056525	3060	3060	3060	3060	1
300	20230616	142100	279053465	3055	3055	3055	3055	70
301	20230616	142000	278839615	3055	3055	3055	3055	0
302	20230616	141900	278839615	3055	3055	3055	3055	0
303	20230616	141800	278839615	3055	3055	3055	3055	0
304	20230616	141700	278839615	3055	3055	3055	3055	500
305	20230616	141600	277312115	3055	3055	3055	3055	8
306	20230616	141500	277287675	3060	3060	3060	3060	10
307	20230616	141400	277257075	3060	3060	3060	3060	40
308	20230616	141300	277134675	3060	3060	3060	3060	5
309	20230616	141200	277119375	3055	3055	3055	3055	300
310	20230616	141100	276202875	3055	3055	3055	3055	30
311	20230616	141000	276111225	3060	3060	3060	3060	2
312	20230616	140900	276105105	3060	3060	3060	3060	1
313	20230616	140800	276102045	3060	3060	3060	3060	20
314	20230616	140700	276040845	3060	3060	3060	3060	200
315	20230616	140600	275428845	3060	3060	3065	3060	4261
316	20230616	140500	262390160	3060	3060	3060	3060	500
317	20230616	140400	260860160	3060	3060	3060	3060	200
318	20230616	140300	260248160	3060	3060	3060	3060	0
319	20230616	140200	260248160	3060	3060	3060	3060	0
320	20230616	140100	260248160	3060	3060	3060	3060	0
321	20230616	140000	260248160	3060	3060	3060	3060	6
322	20230616	135900	260229800	3060	3060	3060	3060	97
323	20230616	135800	259932980	3065	3065	3065	3065	0
324	20230616	135700	259932980	3065	3065	3065	3065	0
325	20230616	135600	259932980	3065	3065	3065	3065	0
326	20230616	135500	259932980	3065	3065	3065	3065	11
327	20230616	135400	259899265	3065	3065	3065	3065	0
328	20230616	135300	259899265	3065	3065	3065	3065	51
329	20230616	135200	259742950	3060	3060	3060	3060	50
330	20230616	135100	259589950	3060	3060	3060	3060	400
331	20230616	135000	258365950	3060	3060	3060	3060	117
332	20230616	134900	258007930	3065	3065	3065	3065	0
333	20230616	134800	258007930	3065	3065	3065	3065	11
334	20230616	134700	257974215	3060	3065	3065	3060	20
335	20230616	134600	257912940	3060	3065	3065	3060	1713
336	20230616	134500	252671135	3065	3065	3065	3065	0
337	20230616	134400	252671135	3065	3065	3065	3065	1
338	20230616	134300	252668070	3060	3060	3060	3060	0
339	20230616	134200	252668070	3060	3060	3060	3060	0
340	20230616	134100	252668070	3060	3060	3060	3060	0
341	20230616	134000	252668070	3060	3060	3060	3060	182
342	20230616	133900	252111150	3065	3065	3065	3065	0
343	20230616	133800	252111150	3065	3065	3065	3065	0
344	20230616	133700	252111150	3065	3065	3065	3065	0
345	20230616	133600	252111150	3065	3065	3065	3065	0
346	20230616	133500	252111150	3065	3065	3065	3065	0
347	20230616	133400	252111150	3065	3065	3065	3065	3
348	20230616	133300	252101955	3065	3065	3065	3065	0
349	20230616	133200	252101955	3065	3065	3065	3065	0
350	20230616	133100	252101955	3065	3065	3065	3065	449
351	20230616	133000	250725770	3065	3065	3065	3065	0
352	20230616	132900	250725770	3065	3065	3065	3065	0
353	20230616	132800	250725770	3065	3065	3065	3065	55
354	20230616	132700	250557195	3060	3065	3065	3060	2512
355	20230616	132600	242857920	3065	3065	3065	3065	1
356	20230616	132500	242854855	3065	3065	3065	3065	10
357	20230616	132400	242824205	3060	3060	3060	3060	127
358	20230616	132300	242435585	3070	3070	3070	3070	0
359	20230616	132200	242435585	3070	3070	3070	3070	0
360	20230616	132100	242435585	3070	3070	3070	3070	0
361	20230616	132000	242435585	3070	3070	3070	3070	0
362	20230616	131900	242435585	3070	3065	3070	3065	2
363	20230616	131800	242429450	3065	3065	3065	3065	3
364	20230616	131700	242420255	3060	3060	3060	3060	0
365	20230616	131600	242420255	3060	3060	3060	3060	0
366	20230616	131500	242420255	3060	3060	3060	3060	0
367	20230616	131400	242420255	3060	3060	3060	3060	650
368	20230616	131300	240431255	3060	3060	3060	3060	2
369	20230616	131200	240425135	3060	3060	3060	3060	640
370	20230616	131100	238466735	3060	3060	3060	3060	206
371	20230616	131000	237836375	3070	3070	3070	3070	0
372	20230616	130900	237836375	3070	3060	3070	3060	550
373	20230616	130800	236152875	3070	3070	3070	3070	0
374	20230616	130700	236152875	3070	3070	3070	3070	0
375	20230616	130600	236152875	3070	3070	3070	3070	5
376	20230616	130500	236137525	3070	3070	3070	3070	10
377	20230616	130400	236106825	3070	3065	3070	3065	6
378	20230616	130300	236088425	3065	3065	3065	3065	0
379	20230616	130200	236088425	3065	3065	3065	3065	27
380	20230616	130100	236005670	3065	3065	3065	3065	0
381	20230616	130000	236005670	3065	3065	3065	3065	0
382	20230616	125900	236005670	3065	3065	3065	3065	326
383	20230616	125800	235006480	3065	3065	3065	3065	0
384	20230616	125700	235006480	3065	3060	3065	3060	769
385	20230616	125600	232649535	3065	3065	3065	3065	2
386	20230616	125500	232643405	3060	3060	3060	3060	0
387	20230616	125400	232643405	3060	3060	3060	3060	0
388	20230616	125300	232643405	3060	3060	3060	3060	0
389	20230616	125200	232643405	3060	3060	3060	3060	231
390	20230616	125100	231936545	3065	3065	3065	3065	0
391	20230616	125000	231936545	3065	3065	3065	3065	0
392	20230616	124900	231936545	3065	3065	3065	3065	3
393	20230616	124800	231927350	3055	3055	3055	3055	0
394	20230616	124700	231927350	3055	3060	3060	3055	48
395	20230616	124600	231780590	3065	3065	3065	3065	0
396	20230616	124500	231780590	3065	3065	3065	3065	40
397	20230616	124400	231657990	3060	3060	3060	3060	0
398	20230616	124300	231657990	3060	3060	3060	3060	137
399	20230616	124200	231238770	3060	3060	3060	3060	0
400	20230616	124100	231238770	3060	3065	3065	3060	4967
401	20230616	124000	216039740	3065	3065	3065	3065	0
402	20230616	123900	216039740	3065	3065	3065	3065	6
403	20230616	123800	216021350	3070	3070	3070	3070	140
404	20230616	123700	215591550	3070	3070	3070	3070	0
405	20230616	123600	215591550	3070	3070	3070	3070	6
406	20230616	123500	215573130	3065	3065	3065	3065	20
407	20230616	123400	215511830	3060	3060	3060	3060	0
408	20230616	123300	215511830	3060	3060	3060	3060	0
409	20230616	123200	215511830	3060	3060	3060	3060	0
410	20230616	123100	215511830	3060	3060	3060	3060	300
411	20230616	123000	214593830	3065	3065	3065	3065	0
412	20230616	122900	214593830	3065	3065	3065	3065	30
413	20230616	122800	214501880	3065	3065	3065	3065	84
414	20230616	122700	214244420	3065	3065	3065	3065	0
415	20230616	122600	214244420	3065	3065	3065	3065	0
416	20230616	122500	214244420	3065	3065	3065	3065	2
417	20230616	122400	214238290	3065	3065	3065	3065	0
418	20230616	122300	214238290	3065	3065	3065	3065	0
419	20230616	122200	214238290	3065	3065	3065	3065	0
420	20230616	122100	214238290	3065	3065	3065	3065	146
421	20230616	122000	213790800	3065	3065	3065	3065	5
422	20230616	121900	213775475	3060	3060	3060	3060	0
423	20230616	121800	213775475	3060	3060	3060	3060	0
424	20230616	121700	213775475	3060	3060	3060	3060	0
425	20230616	121600	213775475	3060	3060	3060	3060	0
426	20230616	121500	213775475	3060	3060	3060	3060	0
427	20230616	121400	213775475	3060	3070	3070	3060	20
428	20230616	121300	213714225	3070	3070	3070	3070	0
429	20230616	121200	213714225	3070	3070	3070	3070	0
430	20230616	121100	213714225	3070	3070	3070	3070	347
431	20230616	121000	212648935	3060	3060	3060	3060	20
432	20230616	120900	212587735	3065	3065	3065	3065	32
433	20230616	120800	212489655	3065	3065	3065	3065	0
434	20230616	120700	212489655	3065	3065	3065	3065	0
435	20230616	120600	212489655	3065	3065	3065	3065	623
436	20230616	120500	210580160	3065	3065	3065	3065	0
437	20230616	120400	210580160	3065	3065	3065	3065	0
438	20230616	120300	210580160	3065	3065	3065	3065	0
439	20230616	120200	210580160	3065	3065	3065	3065	114
440	20230616	120100	210230750	3065	3065	3065	3065	251
441	20230616	120000	209461435	3060	3060	3060	3060	192
442	20230616	115900	208873915	3065	3065	3065	3065	10
443	20230616	115800	208843265	3065	3065	3065	3065	100
444	20230616	115700	208536765	3065	3065	3065	3065	65
445	20230616	115600	208337540	3060	3060	3060	3060	0
446	20230616	115500	208337540	3060	3060	3060	3060	32
447	20230616	115400	208239620	3060	3060	3060	3060	0
448	20230616	115300	208239620	3060	3060	3060	3060	148
449	20230616	115200	207786740	3060	3060	3060	3060	0
450	20230616	115100	207786740	3060	3060	3060	3060	0
451	20230616	115000	207786740	3060	3060	3060	3060	0
452	20230616	114900	207786740	3060	3060	3060	3060	100
453	20230616	114800	207480740	3060	3060	3060	3060	0
454	20230616	114700	207480740	3060	3060	3060	3060	0
455	20230616	114600	207480740	3060	3060	3060	3060	300
456	20230616	114500	206562740	3060	3060	3060	3060	0
457	20230616	114400	206562740	3060	3060	3065	3060	423
458	20230616	114300	205267360	3060	3060	3060	3060	0
459	20230616	114200	205267360	3060	3060	3060	3060	95
460	20230616	114100	204976660	3060	3060	3060	3060	50
461	20230616	114000	204823660	3060	3060	3060	3060	4
462	20230616	113900	204811420	3065	3065	3065	3065	0
463	20230616	113800	204811420	3065	3065	3065	3065	172
464	20230616	113700	204284240	3060	3060	3060	3060	0
465	20230616	113600	204284240	3060	3060	3060	3060	17
466	20230616	113500	204232220	3060	3060	3060	3060	1002
467	20230616	113400	201166100	3060	3060	3060	3060	10
468	20230616	113300	201135500	3060	3060	3060	3060	5
469	20230616	113200	201120200	3050	3050	3050	3050	0
470	20230616	113100	201120200	3050	3050	3050	3050	0
471	20230616	113000	201120200	3050	3050	3050	3050	220
472	20230616	112900	200449200	3050	3050	3050	3050	1
473	20230616	112800	200446150	3050	3050	3050	3050	1
474	20230616	112700	200443100	3050	3055	3055	3050	1742
475	20230616	112600	195129900	3050	3050	3050	3050	0
476	20230616	112500	195129900	3050	3050	3050	3050	0
477	20230616	112400	195129900	3050	3055	3055	3050	500
478	20230616	112300	193604770	3050	3050	3050	3050	1300
479	20230616	112200	189639770	3050	3050	3050	3050	0
480	20230616	112100	189639770	3050	3050	3050	3050	601
481	20230616	112000	187806720	3050	3050	3050	3050	0
482	20230616	111900	187806720	3050	3050	3050	3050	0
483	20230616	111800	187806720	3050	3050	3050	3050	0
484	20230616	111700	187806720	3050	3055	3055	3050	999
485	20230616	111600	184759270	3050	3050	3050	3050	292
486	20230616	111500	183868670	3050	3050	3050	3050	0
487	20230616	111400	183868670	3050	3050	3050	3050	0
488	20230616	111300	183868670	3050	3050	3050	3050	0
489	20230616	111200	183868670	3050	3050	3050	3050	31
490	20230616	111100	183774120	3050	3055	3055	3050	1500
491	20230616	111000	179193700	3070	3070	3070	3070	0
492	20230616	110900	179193700	3070	3070	3070	3070	0
493	20230616	110800	179193700	3070	3070	3070	3070	0
494	20230616	110700	179193700	3070	3070	3070	3070	0
495	20230616	110600	179193700	3070	3070	3070	3070	150
496	20230616	110500	178733200	3070	3070	3070	3070	1
497	20230616	110400	178730130	3050	3050	3050	3050	1
498	20230616	110300	178727080	3050	3065	3070	3050	1331
499	20230616	110200	174647575	3065	3065	3065	3065	0
500	20230616	110100	174647575	3065	3070	3070	3065	111
501	20230616	110000	174306860	3070	3065	3070	3065	3667
502	20230616	105900	163067470	3065	3065	3065	3065	200
503	20230616	105800	162454470	3065	3065	3065	3065	0
504	20230616	105700	162454470	3065	3065	3065	3065	50
505	20230616	105600	162301220	3065	3065	3065	3065	0
506	20230616	105500	162301220	3065	3065	3065	3065	0
507	20230616	105400	162301220	3065	3065	3065	3065	255
508	20230616	105300	161519645	3065	3060	3065	3060	20
509	20230616	105200	161458360	3065	3065	3065	3065	25
510	20230616	105100	161381735	3070	3070	3070	3070	1621
511	20230616	105000	156405265	3060	3050	3060	3050	2233
512	20230616	104900	149580835	3055	3055	3055	3055	0
513	20230616	104800	149580835	3055	3055	3055	3055	1000
514	20230616	104700	146525835	3055	3055	3055	3055	12
515	20230616	104600	146489175	3055	3055	3055	3055	618
516	20230616	104500	144601185	3055	3055	3055	3055	568
517	20230616	104400	142865945	3055	3055	3055	3055	430
518	20230616	104300	141552295	3055	3055	3055	3055	0
519	20230616	104200	141552295	3055	3050	3055	3050	82
520	20230616	104100	141301845	3055	3055	3055	3050	1534
521	20230616	104000	136615595	3060	3060	3060	3060	0
522	20230616	103900	136615595	3060	3060	3060	3060	0
523	20230616	103800	136615595	3060	3060	3060	3060	16
524	20230616	103700	136566635	3055	3055	3055	3055	0
525	20230616	103600	136566635	3055	3055	3055	3055	505
526	20230616	103500	135023860	3055	3055	3055	3055	1000
527	20230616	103400	131968860	3055	3055	3055	3055	201
528	20230616	103300	131354805	3055	3055	3055	3055	115
529	20230616	103200	131003480	3055	3055	3055	3055	1383
530	20230616	103100	126778415	3060	3060	3060	3060	75
531	20230616	103000	126548915	3060	3060	3060	3060	200
532	20230616	102900	125936915	3060	3060	3060	3060	0
533	20230616	102800	125936915	3060	3060	3060	3060	0
534	20230616	102700	125936915	3060	3060	3060	3060	0
535	20230616	102600	125936915	3060	3055	3060	3055	3
536	20230616	102500	125927745	3055	3055	3055	3055	505
537	20230616	102400	124384970	3060	3060	3060	3060	10
538	20230616	102300	124354370	3060	3060	3060	3060	0
539	20230616	102200	124354370	3060	3060	3060	3060	11
540	20230616	102100	124320710	3060	3060	3060	3055	312
541	20230616	102000	123366000	3060	3060	3060	3060	15
542	20230616	101900	123320100	3060	3060	3060	3060	4918
543	20230616	101800	108271020	3065	3065	3065	3065	210
544	20230616	101700	107627370	3070	3070	3070	3070	200
545	20230616	101600	107013370	3065	3065	3065	3065	0
546	20230616	101500	107013370	3065	3065	3065	3065	248
547	20230616	101400	106253250	3070	3070	3070	3070	0
548	20230616	101300	106253250	3070	3070	3070	3065	39
549	20230616	101200	106133545	3065	3065	3065	3065	100
550	20230616	101100	105827045	3070	3070	3070	3070	157
551	20230616	101000	105345055	3070	3065	3070	3065	10
552	20230616	100900	105314400	3070	3070	3070	3070	748
553	20230616	100800	103018040	3070	3070	3070	3070	0
554	20230616	100700	103018040	3070	3070	3070	3070	1
555	20230616	100600	103014970	3070	3070	3070	3070	0
556	20230616	100500	103014970	3070	3070	3070	3070	40
557	20230616	100400	102892170	3070	3070	3070	3070	2
558	20230616	100300	102886030	3070	3070	3070	3070	0
559	20230616	100200	102886030	3070	3070	3070	3070	14
560	20230616	100100	102843050	3075	3075	3075	3075	0
561	20230616	100000	102843050	3075	3070	3075	3070	3
562	20230616	095900	102833835	3070	3070	3070	3070	314
563	20230616	095800	101869855	3070	3070	3070	3070	161
564	20230616	095700	101375585	3060	3070	3070	3060	105
565	20230616	095600	101053285	3070	3065	3070	3065	500
566	20230616	095500	99518290	3070	3070	3070	3070	213
567	20230616	095400	98864380	3070	3070	3070	3070	249
568	20230616	095300	98099950	3070	3070	3070	3070	501
569	20230616	095200	96561880	3070	3070	3070	3065	6
570	20230616	095100	96543480	3065	3065	3065	3065	0
571	20230616	095000	96543480	3065	3065	3065	3065	300
572	20230616	094900	95623980	3065	3060	3065	3060	722
573	20230616	094800	93413410	3065	3065	3065	3060	102
574	20230616	094700	93101280	3060	3060	3060	3060	150
575	20230616	094600	92642280	3060	3060	3060	3060	0
576	20230616	094500	92642280	3060	3060	3060	3060	0
577	20230616	094400	92642280	3060	3060	3060	3060	1
578	20230616	094300	92639220	3065	3060	3070	3060	383
579	20230616	094200	91467170	3070	3070	3070	3070	0
580	20230616	094100	91467170	3070	3070	3070	3070	78
581	20230616	094000	91227710	3070	3065	3070	3065	2
582	20230616	093900	91221575	3065	3070	3070	3065	1391
583	20230616	093800	86957660	3070	3070	3070	3070	0
584	20230616	093700	86957660	3070	3070	3070	3070	47
585	20230616	093600	86813370	3075	3075	3075	3065	403
586	20230616	093500	85575045	3070	3075	3075	3070	899
587	20230616	093400	82815100	3075	3075	3075	3075	2
588	20230616	093300	82808950	3075	3070	3075	3070	18
589	20230616	093200	82753620	3075	3075	3075	3075	1
590	20230616	093100	82750545	3065	3065	3065	3065	101
591	20230616	093000	82440980	3060	3060	3060	3060	816
592	20230616	092900	79944020	3060	3060	3060	3060	208
593	20230616	092800	79307540	3050	3055	3055	3050	1658
594	20230616	092700	74242370	3050	3055	3055	3050	1456
595	20230616	092600	69800305	3060	3060	3060	3060	0
596	20230616	092500	69800305	3060	3060	3060	3060	300
597	20230616	092400	68882305	3060	3060	3060	3060	1
598	20230616	092300	68879245	3060	3060	3060	3060	250
599	20230616	092200	68114245	3060	3060	3060	3060	0
600	20230616	092100	68114245	3060	3060	3060	3060	50
601	20230616	092000	67961245	3065	3065	3065	3065	0
602	20230616	091900	67961245	3065	3065	3065	3065	1
603	20230616	091800	67958180	3065	3065	3065	3065	0
604	20230616	091700	67958180	3065	3065	3065	3065	11
605	20230616	091600	67924465	3050	3050	3070	3050	1051
606	20230616	091500	64718895	3050	3050	3050	3050	0
607	20230616	091400	64718895	3050	3050	3050	3050	135
608	20230616	091300	64307145	3050	3060	3060	3050	1300
609	20230616	091200	60339990	3070	3070	3070	3070	501
610	20230616	091100	58801920	3070	3070	3070	3070	3416
611	20230616	091000	48314800	3080	3085	3085	3075	406
612	20230616	090900	47064685	3085	3090	3090	3075	534
613	20230616	090800	45420170	3090	3070	3090	3070	2111
614	20230616	090700	38922075	3070	3050	3070	3045	3385
615	20230616	090600	28534615	3045	3045	3045	3045	0
616	20230616	090500	28534615	3045	3050	3070	3045	1657
617	20230616	090400	23483545	3070	3065	3070	3045	2092
618	20230616	090300	17083340	3070	3070	3070	3070	3
619	20230616	090200	17074130	3070	3070	3070	3070	1
620	20230616	090100	17071060	3070	3065	3070	3065	4
621	20230616	090000	17058795	3065	3065	3070	3060	5566