KissMeData/123750/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	203000	266853235	4175	4175	4175	4175	54
3	20230616	202900	266853235	4175	4175	4175	4175	0
4	20230616	202800	266853235	4175	4175	4175	4175	0
5	20230616	202700	266853235	4175	4175	4175	4175	0
6	20230616	202600	266853235	4175	4175	4175	4175	0
7	20230616	202500	266853235	4175	4175	4175	4175	0
8	20230616	202400	266853235	4175	4175	4175	4175	0
9	20230616	202300	266853235	4175	4175	4175	4175	0
10	20230616	202200	266853235	4175	4175	4175	4175	0
11	20230616	202100	266853235	4175	4175	4175	4175	0
12	20230616	202000	266853235	4175	4175	4175	4175	0
13	20230616	201900	266853235	4175	4175	4175	4175	0
14	20230616	201800	266853235	4175	4175	4175	4175	0
15	20230616	201700	266853235	4175	4175	4175	4175	0
16	20230616	201600	266853235	4175	4175	4175	4175	0
17	20230616	201500	266853235	4175	4175	4175	4175	0
18	20230616	201400	266853235	4175	4175	4175	4175	0
19	20230616	201300	266853235	4175	4175	4175	4175	0
20	20230616	201200	266853235	4175	4175	4175	4175	0
21	20230616	201100	266853235	4175	4175	4175	4175	0
22	20230616	201000	266853235	4175	4175	4175	4175	0
23	20230616	200900	266853235	4175	4175	4175	4175	0
24	20230616	200800	266853235	4175	4175	4175	4175	0
25	20230616	200700	266853235	4175	4175	4175	4175	0
26	20230616	200600	266853235	4175	4175	4175	4175	0
27	20230616	200500	266853235	4175	4175	4175	4175	0
28	20230616	200400	266853235	4175	4175	4175	4175	0
29	20230616	200300	266853235	4175	4175	4175	4175	0
30	20230616	200200	266853235	4175	4175	4175	4175	0
31	20230616	200100	266853235	4175	4175	4175	4175	0
32	20230616	200000	266853235	4175	4175	4175	4175	54
33	20230616	195900	266853235	4175	4175	4175	4175	0
34	20230616	195800	266853235	4175	4175	4175	4175	0
35	20230616	195700	266853235	4175	4175	4175	4175	0
36	20230616	195600	266853235	4175	4175	4175	4175	0
37	20230616	195500	266853235	4175	4175	4175	4175	0
38	20230616	195400	266853235	4175	4175	4175	4175	0
39	20230616	195300	266853235	4175	4175	4175	4175	0
40	20230616	195200	266853235	4175	4175	4175	4175	0
41	20230616	195100	266853235	4175	4175	4175	4175	0
42	20230616	195000	266853235	4175	4175	4175	4175	0
43	20230616	194900	266853235	4175	4175	4175	4175	0
44	20230616	194800	266853235	4175	4175	4175	4175	0
45	20230616	194700	266853235	4175	4175	4175	4175	0
46	20230616	194600	266853235	4175	4175	4175	4175	0
47	20230616	194500	266853235	4175	4175	4175	4175	0
48	20230616	194400	266853235	4175	4175	4175	4175	0
49	20230616	194300	266853235	4175	4175	4175	4175	0
50	20230616	194200	266853235	4175	4175	4175	4175	0
51	20230616	194100	266853235	4175	4175	4175	4175	0
52	20230616	194000	266853235	4175	4175	4175	4175	0
53	20230616	193900	266853235	4175	4175	4175	4175	0
54	20230616	193800	266853235	4175	4175	4175	4175	0
55	20230616	193700	266853235	4175	4175	4175	4175	0
56	20230616	193600	266853235	4175	4175	4175	4175	0
57	20230616	193500	266853235	4175	4175	4175	4175	0
58	20230616	193400	266853235	4175	4175	4175	4175	0
59	20230616	193300	266853235	4175	4175	4175	4175	0
60	20230616	193200	266853235	4175	4175	4175	4175	0
61	20230616	193100	266853235	4175	4175	4175	4175	0
62	20230616	193000	266853235	4175	4175	4175	4175	54
63	20230616	192900	266853235	4175	4175	4175	4175	0
64	20230616	192800	266853235	4175	4175	4175	4175	0
65	20230616	192700	266853235	4175	4175	4175	4175	0
66	20230616	192600	266853235	4175	4175	4175	4175	0
67	20230616	192500	266853235	4175	4175	4175	4175	0
68	20230616	192400	266853235	4175	4175	4175	4175	0
69	20230616	192300	266853235	4175	4175	4175	4175	0
70	20230616	192200	266853235	4175	4175	4175	4175	0
71	20230616	192100	266853235	4175	4175	4175	4175	0
72	20230616	192000	266853235	4175	4175	4175	4175	0
73	20230616	191900	266853235	4175	4175	4175	4175	0
74	20230616	191800	266853235	4175	4175	4175	4175	0
75	20230616	191700	266853235	4175	4175	4175	4175	0
76	20230616	191600	266853235	4175	4175	4175	4175	0
77	20230616	191500	266853235	4175	4175	4175	4175	0
78	20230616	191400	266853235	4175	4175	4175	4175	0
79	20230616	191300	266853235	4175	4175	4175	4175	0
80	20230616	191200	266853235	4175	4175	4175	4175	0
81	20230616	191100	266853235	4175	4175	4175	4175	0
82	20230616	191000	266853235	4175	4175	4175	4175	0
83	20230616	190900	266853235	4175	4175	4175	4175	0
84	20230616	190800	266853235	4175	4175	4175	4175	0
85	20230616	190700	266853235	4175	4175	4175	4175	0
86	20230616	190600	266853235	4175	4175	4175	4175	0
87	20230616	190500	266853235	4175	4175	4175	4175	0
88	20230616	190400	266853235	4175	4175	4175	4175	0
89	20230616	190300	266853235	4175	4175	4175	4175	0
90	20230616	190200	266853235	4175	4175	4175	4175	0
91	20230616	190100	266853235	4175	4175	4175	4175	0
92	20230616	190000	266853235	4175	4175	4175	4175	54
93	20230616	185900	266853235	4175	4175	4175	4175	0
94	20230616	185800	266853235	4175	4175	4175	4175	0
95	20230616	185700	266853235	4175	4175	4175	4175	0
96	20230616	185600	266853235	4175	4175	4175	4175	0
97	20230616	185500	266853235	4175	4175	4175	4175	0
98	20230616	185400	266853235	4175	4175	4175	4175	0
99	20230616	185300	266853235	4175	4175	4175	4175	0
100	20230616	185200	266853235	4175	4175	4175	4175	0
101	20230616	185100	266853235	4175	4175	4175	4175	0
102	20230616	185000	266853235	4175	4175	4175	4175	0
103	20230616	184900	266853235	4175	4175	4175	4175	0
104	20230616	184800	266853235	4175	4175	4175	4175	0
105	20230616	184700	266853235	4175	4175	4175	4175	0
106	20230616	184600	266853235	4175	4175	4175	4175	0
107	20230616	184500	266853235	4175	4175	4175	4175	0
108	20230616	184400	266853235	4175	4175	4175	4175	0
109	20230616	184300	266853235	4175	4175	4175	4175	0
110	20230616	184200	266853235	4175	4175	4175	4175	0
111	20230616	184100	266853235	4175	4175	4175	4175	0
112	20230616	184000	266853235	4175	4175	4175	4175	0
113	20230616	183900	266853235	4175	4175	4175	4175	0
114	20230616	183800	266853235	4175	4175	4175	4175	0
115	20230616	183700	266853235	4175	4175	4175	4175	0
116	20230616	183600	266853235	4175	4175	4175	4175	0
117	20230616	183500	266853235	4175	4175	4175	4175	0
118	20230616	183400	266853235	4175	4175	4175	4175	0
119	20230616	183300	266853235	4175	4175	4175	4175	0
120	20230616	183200	266853235	4175	4175	4175	4175	0
121	20230616	183100	266853235	4175	4175	4175	4175	0
122	20230616	183000	266853235	4175	4175	4175	4175	54
123	20230616	182900	266853235	4175	4175	4175	4175	0
124	20230616	182800	266853235	4175	4175	4175	4175	0
125	20230616	182700	266853235	4175	4175	4175	4175	0
126	20230616	182600	266853235	4175	4175	4175	4175	0
127	20230616	182500	266853235	4175	4175	4175	4175	0
128	20230616	182400	266853235	4175	4175	4175	4175	0
129	20230616	182300	266853235	4175	4175	4175	4175	0
130	20230616	182200	266853235	4175	4175	4175	4175	0
131	20230616	182100	266853235	4175	4175	4175	4175	0
132	20230616	182000	266853235	4175	4175	4175	4175	0
133	20230616	181900	266853235	4175	4175	4175	4175	0
134	20230616	181800	266853235	4175	4175	4175	4175	0
135	20230616	181700	266853235	4175	4175	4175	4175	0
136	20230616	181600	266853235	4175	4175	4175	4175	0
137	20230616	181500	266853235	4175	4175	4175	4175	0
138	20230616	181400	266853235	4175	4175	4175	4175	0
139	20230616	181300	266853235	4175	4175	4175	4175	0
140	20230616	181200	266853235	4175	4175	4175	4175	0
141	20230616	181100	266853235	4175	4175	4175	4175	0
142	20230616	181000	266853235	4175	4175	4175	4175	0
143	20230616	180900	266853235	4175	4175	4175	4175	0
144	20230616	180800	266853235	4175	4175	4175	4175	0
145	20230616	180700	266853235	4175	4175	4175	4175	0
146	20230616	180600	266853235	4175	4175	4175	4175	0
147	20230616	180500	266853235	4175	4175	4175	4175	0
148	20230616	180400	266853235	4175	4175	4175	4175	0
149	20230616	180300	266853235	4175	4175	4175	4175	0
150	20230616	180200	266853235	4175	4175	4175	4175	0
151	20230616	180100	266853235	4175	4175	4175	4175	0
152	20230616	180000	266853235	4175	4175	4175	4175	54
153	20230616	175900	266853235	4175	4175	4175	4175	0
154	20230616	175800	266853235	4175	4175	4175	4175	0
155	20230616	175700	266853235	4175	4175	4175	4175	0
156	20230616	175600	266853235	4175	4175	4175	4175	0
157	20230616	175500	266853235	4175	4175	4175	4175	0
158	20230616	175400	266853235	4175	4175	4175	4175	0
159	20230616	175300	266853235	4175	4175	4175	4175	0
160	20230616	175200	266853235	4175	4175	4175	4175	0
161	20230616	175100	266853235	4175	4175	4175	4175	0
162	20230616	175000	266853235	4175	4175	4175	4175	0
163	20230616	174900	266853235	4175	4175	4175	4175	0
164	20230616	174800	266853235	4175	4175	4175	4175	0
165	20230616	174700	266853235	4175	4175	4175	4175	0
166	20230616	174600	266853235	4175	4175	4175	4175	0
167	20230616	174500	266853235	4175	4175	4175	4175	0
168	20230616	174400	266853235	4175	4175	4175	4175	0
169	20230616	174300	266853235	4175	4175	4175	4175	0
170	20230616	174200	266853235	4175	4175	4175	4175	0
171	20230616	174100	266853235	4175	4175	4175	4175	0
172	20230616	174000	266853235	4175	4175	4175	4175	0
173	20230616	173900	266853235	4175	4175	4175	4175	0
174	20230616	173800	266853235	4175	4175	4175	4175	0
175	20230616	173700	266853235	4175	4175	4175	4175	0
176	20230616	173600	266853235	4175	4175	4175	4175	0
177	20230616	173500	266853235	4175	4175	4175	4175	0
178	20230616	173400	266853235	4175	4175	4175	4175	0
179	20230616	173300	266853235	4175	4175	4175	4175	0
180	20230616	173200	266853235	4175	4175	4175	4175	0
181	20230616	173100	266853235	4175	4175	4175	4175	0
182	20230616	173000	266853235	4175	4175	4175	4175	54
183	20230616	172900	266853235	4175	4175	4175	4175	0
184	20230616	172800	266853235	4175	4175	4175	4175	0
185	20230616	172700	266853235	4175	4175	4175	4175	0
186	20230616	172600	266853235	4175	4175	4175	4175	0
187	20230616	172500	266853235	4175	4175	4175	4175	0
188	20230616	172400	266853235	4175	4175	4175	4175	0
189	20230616	172300	266853235	4175	4175	4175	4175	0
190	20230616	172200	266853235	4175	4175	4175	4175	0
191	20230616	172100	266853235	4175	4175	4175	4175	0
192	20230616	172000	266853235	4175	4175	4175	4175	0
193	20230616	171900	266853235	4175	4175	4175	4175	0
194	20230616	171800	266853235	4175	4175	4175	4175	0
195	20230616	171700	266853235	4175	4175	4175	4175	0
196	20230616	171600	266853235	4175	4175	4175	4175	0
197	20230616	171500	266853235	4175	4175	4175	4175	0
198	20230616	171400	266853235	4175	4175	4175	4175	0
199	20230616	171300	266853235	4175	4175	4175	4175	0
200	20230616	171200	266853235	4175	4175	4175	4175	0
201	20230616	171100	266853235	4175	4175	4175	4175	0
202	20230616	171000	266853235	4175	4175	4175	4175	0
203	20230616	170900	266853235	4175	4175	4175	4175	0
204	20230616	170800	266853235	4175	4175	4175	4175	0
205	20230616	170700	266853235	4175	4175	4175	4175	0
206	20230616	170600	266853235	4175	4175	4175	4175	0
207	20230616	170500	266853235	4175	4175	4175	4175	0
208	20230616	170400	266853235	4175	4175	4175	4175	0
209	20230616	170300	266853235	4175	4175	4175	4175	0
210	20230616	170200	266853235	4175	4175	4175	4175	0
211	20230616	170100	266853235	4175	4175	4175	4175	0
212	20230616	170000	266853235	4175	4175	4175	4175	54
213	20230616	165900	266853235	4175	4175	4175	4175	0
214	20230616	165800	266853235	4175	4175	4175	4175	0
215	20230616	165700	266853235	4175	4175	4175	4175	0
216	20230616	165600	266853235	4175	4175	4175	4175	0
217	20230616	165500	266853235	4175	4175	4175	4175	0
218	20230616	165400	266853235	4175	4175	4175	4175	0
219	20230616	165300	266853235	4175	4175	4175	4175	0
220	20230616	165200	266853235	4175	4175	4175	4175	0
221	20230616	165100	266853235	4175	4175	4175	4175	0
222	20230616	165000	266853235	4175	4175	4175	4175	0
223	20230616	164900	266853235	4175	4175	4175	4175	0
224	20230616	164800	266853235	4175	4175	4175	4175	0
225	20230616	164700	266853235	4175	4175	4175	4175	0
226	20230616	164600	266853235	4175	4175	4175	4175	0
227	20230616	164500	266853235	4175	4175	4175	4175	0
228	20230616	164400	266853235	4175	4175	4175	4175	0
229	20230616	164300	266853235	4175	4175	4175	4175	0
230	20230616	164200	266853235	4175	4175	4175	4175	0
231	20230616	164100	266853235	4175	4175	4175	4175	0
232	20230616	164000	266853235	4175	4175	4175	4175	0
233	20230616	163900	266853235	4175	4175	4175	4175	0
234	20230616	163800	266853235	4175	4175	4175	4175	0
235	20230616	163700	266853235	4175	4175	4175	4175	0
236	20230616	163600	266853235	4175	4175	4175	4175	0
237	20230616	163500	266853235	4175	4175	4175	4175	0
238	20230616	163400	266853235	4175	4175	4175	4175	0
239	20230616	163300	266853235	4175	4175	4175	4175	0
240	20230616	163200	266853235	4175	4175	4175	4175	0
241	20230616	163100	266853235	4175	4175	4175	4175	0
242	20230616	163000	266853235	4175	4175	4175	4175	54
243	20230616	162900	266853235	4175	4175	4175	4175	0
244	20230616	162800	266853235	4175	4175	4175	4175	0
245	20230616	162700	266853235	4175	4175	4175	4175	0
246	20230616	162600	266853235	4175	4175	4175	4175	0
247	20230616	162500	266853235	4175	4175	4175	4175	0
248	20230616	162400	266853235	4175	4175	4175	4175	0
249	20230616	162300	266853235	4175	4175	4175	4175	0
250	20230616	162200	266853235	4175	4175	4175	4175	0
251	20230616	162100	266853235	4175	4175	4175	4175	0
252	20230616	162000	266853235	4175	4175	4175	4175	0
253	20230616	161900	266853235	4175	4175	4175	4175	0
254	20230616	161800	266853235	4175	4175	4175	4175	0
255	20230616	161700	266853235	4175	4175	4175	4175	0
256	20230616	161600	266853235	4175	4175	4175	4175	0
257	20230616	161500	266853235	4175	4175	4175	4175	0
258	20230616	161400	266853235	4175	4175	4175	4175	0
259	20230616	161300	266853235	4175	4175	4175	4175	0
260	20230616	161200	266853235	4175	4175	4175	4175	0
261	20230616	161100	266853235	4175	4175	4175	4175	0
262	20230616	161000	266853235	4175	4175	4175	4175	0
263	20230616	160900	266853235	4175	4175	4175	4175	0
264	20230616	160800	266853235	4175	4175	4175	4175	0
265	20230616	160700	266853235	4175	4175	4175	4175	0
266	20230616	160600	266853235	4175	4175	4175	4175	0
267	20230616	160500	266853235	4175	4175	4175	4175	0
268	20230616	160400	266853235	4175	4175	4175	4175	0
269	20230616	160300	266853235	4175	4175	4175	4175	0
270	20230616	160200	266853235	4175	4175	4175	4175	0
271	20230616	160100	266853235	4175	4175	4175	4175	0
272	20230616	160000	266853235	4175	4175	4175	4175	54
273	20230616	155900	266853235	4175	4175	4175	4175	0
274	20230616	155800	266853235	4175	4175	4175	4175	0
275	20230616	155700	266853235	4175	4175	4175	4175	0
276	20230616	155600	266853235	4175	4175	4175	4175	0
277	20230616	155500	266853235	4175	4175	4175	4175	0
278	20230616	155400	266853235	4175	4175	4175	4175	0
279	20230616	155300	266853235	4175	4175	4175	4175	0
280	20230616	155200	266853235	4175	4175	4175	4175	0
281	20230616	155100	266853235	4175	4175	4175	4175	0
282	20230616	155000	266853235	4175	4175	4175	4175	0
283	20230616	154900	266853235	4175	4175	4175	4175	0
284	20230616	154800	266853235	4175	4175	4175	4175	0
285	20230616	154700	266853235	4175	4175	4175	4175	0
286	20230616	154600	266853235	4175	4175	4175	4175	0
287	20230616	154500	266853235	4175	4175	4175	4175	0
288	20230616	154400	266853235	4175	4175	4175	4175	0
289	20230616	154300	266853235	4175	4175	4175	4175	0
290	20230616	154200	266853235	4175	4175	4175	4175	0
291	20230616	154100	266853235	4175	4175	4175	4175	0
292	20230616	154000	266853235	4175	4175	4175	4175	0
293	20230616	153900	266853235	4175	4175	4175	4175	0
294	20230616	153800	266853235	4175	4175	4175	4175	0
295	20230616	153700	266853235	4175	4175	4175	4175	0
296	20230616	153600	266853235	4175	4175	4175	4175	0
297	20230616	153500	266853235	4175	4175	4175	4175	0
298	20230616	153400	266853235	4175	4175	4175	4175	0
299	20230616	153300	266853235	4175	4175	4175	4175	0
300	20230616	153200	266853235	4175	4175	4175	4175	0
301	20230616	153100	266853235	4175	4175	4175	4175	0
302	20230616	153000	266853235	4175	4175	4175	4175	108
303	20230616	152900	266627785	4180	4180	4180	4180	0
304	20230616	152800	266627785	4180	4180	4180	4180	0
305	20230616	152700	266627785	4180	4180	4180	4180	0
306	20230616	152600	266627785	4180	4180	4180	4180	0
307	20230616	152500	266627785	4180	4180	4180	4180	0
308	20230616	152400	266627785	4180	4180	4180	4180	0
309	20230616	152300	266627785	4180	4180	4180	4180	0
310	20230616	152200	266627785	4180	4180	4180	4180	0
311	20230616	152100	266627785	4180	4180	4180	4180	0
312	20230616	152000	266627785	4180	4180	4180	4180	0
313	20230616	151900	266627785	4180	4145	4195	4145	1064
314	20230616	151800	262192490	4135	4150	4150	4135	4275
315	20230616	151700	244472280	4155	4155	4155	4155	3
316	20230616	151600	244459815	4155	4155	4155	4155	1
317	20230616	151500	244455660	4155	4155	4155	4155	1387
318	20230616	151400	238692675	4180	4180	4180	4180	0
319	20230616	151300	238692675	4180	4180	4180	4180	0
320	20230616	151200	238692675	4180	4180	4180	4180	179
321	20230616	151100	237944455	4180	4180	4180	4180	351
322	20230616	151000	236477275	4195	4195	4195	4195	0
323	20230616	150900	236477275	4195	4175	4195	4175	1000
324	20230616	150800	232294125	4155	4155	4155	4155	1
325	20230616	150700	232289970	4150	4150	4150	4150	200
326	20230616	150600	231459970	4150	4150	4150	4150	0
327	20230616	150500	231459970	4150	4150	4150	4150	0
328	20230616	150400	231459970	4150	4150	4150	4150	0
329	20230616	150300	231459970	4150	4150	4150	4150	0
330	20230616	150200	231459970	4150	4150	4150	4150	203
331	20230616	150100	230617520	4165	4165	4165	4165	0
332	20230616	150000	230617520	4165	4165	4165	4165	0
333	20230616	145900	230617520	4165	4165	4165	4165	0
334	20230616	145800	230617520	4165	4165	4165	4165	43
335	20230616	145700	230438425	4165	4165	4165	4165	2
336	20230616	145600	230430095	4155	4155	4155	4155	103
337	20230616	145500	230002130	4150	4150	4150	4150	0
338	20230616	145400	230002130	4150	4150	4150	4150	0
339	20230616	145300	230002130	4150	4150	4150	4150	0
340	20230616	145200	230002130	4150	4155	4155	4150	140
341	20230616	145100	229420845	4155	4155	4155	4155	0
342	20230616	145000	229420845	4155	4155	4155	4155	0
343	20230616	144900	229420845	4155	4155	4155	4155	0
344	20230616	144800	229420845	4155	4155	4155	4155	112
345	20230616	144700	228955485	4155	4155	4155	4155	0
346	20230616	144600	228955485	4155	4155	4155	4155	8
347	20230616	144500	228922245	4160	4160	4160	4160	125
348	20230616	144400	228402245	4160	4160	4160	4160	0
349	20230616	144300	228402245	4160	4160	4160	4160	0
350	20230616	144200	228402245	4160	4160	4160	4160	98
351	20230616	144100	227994565	4160	4165	4165	4160	63
352	20230616	144000	227732180	4170	4170	4170	4170	0
353	20230616	143900	227732180	4170	4170	4170	4170	0
354	20230616	143800	227732180	4170	4170	4170	4170	250
355	20230616	143700	226689680	4165	4165	4165	4165	0
356	20230616	143600	226689680	4165	4165	4165	4165	11
357	20230616	143500	226643865	4165	4165	4165	4165	0
358	20230616	143400	226643865	4165	4165	4165	4165	0
359	20230616	143300	226643865	4165	4165	4165	4165	0
360	20230616	143200	226643865	4165	4165	4165	4165	14
361	20230616	143100	226585555	4165	4165	4165	4165	22
362	20230616	143000	226493925	4175	4175	4175	4175	0
363	20230616	142900	226493925	4175	4175	4175	4175	156
364	20230616	142800	225842625	4175	4175	4175	4175	0
365	20230616	142700	225842625	4175	4175	4175	4175	0
366	20230616	142600	225842625	4175	4175	4175	4175	0
367	20230616	142500	225842625	4175	4175	4175	4175	0
368	20230616	142400	225842625	4175	4175	4175	4175	0
369	20230616	142300	225842625	4175	4175	4175	4175	0
370	20230616	142200	225842625	4175	4175	4175	4175	0
371	20230616	142100	225842625	4175	4175	4175	4175	1
372	20230616	142000	225838450	4180	4175	4185	4175	250
373	20230616	141900	224794550	4175	4170	4175	4170	25
374	20230616	141800	224690180	4170	4170	4170	4170	0
375	20230616	141700	224690180	4170	4170	4170	4170	0
376	20230616	141600	224690180	4170	4170	4170	4170	0
377	20230616	141500	224690180	4170	4170	4170	4170	0
378	20230616	141400	224690180	4170	4170	4170	4170	10
379	20230616	141300	224648480	4165	4165	4165	4165	100
380	20230616	141200	224231980	4150	4155	4155	4150	1077
381	20230616	141100	219760985	4155	4165	4165	4155	3650
382	20230616	141000	204575955	4165	4165	4165	4165	0
383	20230616	140900	204575955	4165	4165	4165	4165	0
384	20230616	140800	204575955	4165	4165	4165	4165	0
385	20230616	140700	204575955	4165	4165	4165	4165	0
386	20230616	140600	204575955	4165	4165	4165	4165	0
387	20230616	140500	204575955	4165	4165	4165	4165	0
388	20230616	140400	204575955	4165	4165	4165	4165	0
389	20230616	140300	204575955	4165	4165	4165	4165	0
390	20230616	140200	204575955	4165	4165	4165	4165	0
391	20230616	140100	204575955	4165	4165	4165	4165	0
392	20230616	140000	204575955	4165	4165	4165	4165	0
393	20230616	135900	204575955	4165	4165	4165	4165	0
394	20230616	135800	204575955	4165	4165	4165	4165	0
395	20230616	135700	204575955	4165	4165	4165	4165	0
396	20230616	135600	204575955	4165	4165	4165	4165	0
397	20230616	135500	204575955	4165	4165	4165	4165	1
398	20230616	135400	204571790	4160	4160	4160	4160	0
399	20230616	135300	204571790	4160	4160	4160	4160	0
400	20230616	135200	204571790	4160	4160	4160	4160	50
401	20230616	135100	204363790	4160	4175	4175	4160	29
402	20230616	135000	204243120	4175	4175	4175	4175	0
403	20230616	134900	204243120	4175	4175	4175	4175	480
404	20230616	134800	202239120	4160	4160	4160	4160	0
405	20230616	134700	202239120	4160	4160	4160	4160	0
406	20230616	134600	202239120	4160	4160	4160	4160	150
407	20230616	134500	201615120	4160	4160	4160	4160	0
408	20230616	134400	201615120	4160	4160	4160	4160	672
409	20230616	134300	198819600	4165	4165	4165	4165	0
410	20230616	134200	198819600	4165	4165	4165	4165	31
411	20230616	134100	198690485	4165	4170	4170	4165	358
412	20230616	134000	197199315	4170	4170	4170	4170	67
413	20230616	133900	196919925	4170	4170	4170	4170	0
414	20230616	133800	196919925	4170	4170	4170	4170	0
415	20230616	133700	196919925	4170	4170	4170	4170	370
416	20230616	133600	195377025	4170	4170	4170	4170	350
417	20230616	133500	193917525	4170	4170	4170	4170	5
418	20230616	133400	193896675	4165	4165	4165	4165	45
419	20230616	133300	193709250	4170	4165	4170	4165	19
420	20230616	133200	193630110	4165	4175	4175	4165	504
421	20230616	133100	191528475	4170	4170	4170	4170	0
422	20230616	133000	191528475	4170	4170	4170	4170	0
423	20230616	132900	191528475	4170	4170	4170	4170	0
424	20230616	132800	191528475	4170	4170	4170	4170	0
425	20230616	132700	191528475	4170	4170	4170	4170	0
426	20230616	132600	191528475	4170	4170	4170	4170	0
427	20230616	132500	191528475	4170	4170	4170	4170	0
428	20230616	132400	191528475	4170	4170	4170	4170	0
429	20230616	132300	191528475	4170	4170	4170	4170	0
430	20230616	132200	191528475	4170	4170	4170	4170	0
431	20230616	132100	191528475	4170	4170	4170	4170	1
432	20230616	132000	191524305	4195	4195	4195	4195	0
433	20230616	131900	191524305	4195	4195	4195	4195	0
434	20230616	131800	191524305	4195	4165	4195	4160	1133
435	20230616	131700	186789360	4165	4165	4165	4160	337
436	20230616	131600	185386845	4170	4170	4170	4165	26
437	20230616	131500	185278545	4165	4165	4165	4165	4
438	20230616	131400	185261885	4170	4170	4170	4170	50
439	20230616	131300	185053385	4170	4170	4170	4170	0
440	20230616	131200	185053385	4170	4170	4170	4170	0
441	20230616	131100	185053385	4170	4170	4170	4170	0
442	20230616	131000	185053385	4170	4170	4170	4170	94
443	20230616	130900	184661405	4170	4170	4170	4170	0
444	20230616	130800	184661405	4170	4170	4170	4170	0
445	20230616	130700	184661405	4170	4170	4170	4170	0
446	20230616	130600	184661405	4170	4170	4170	4170	13
447	20230616	130500	184607195	4170	4180	4180	4170	281
448	20230616	130400	183434585	4180	4180	4180	4180	0
449	20230616	130300	183434585	4180	4180	4180	4180	0
450	20230616	130200	183434585	4180	4180	4180	4180	18
451	20230616	130100	183359345	4180	4180	4180	4180	0
452	20230616	130000	183359345	4180	4180	4180	4180	0
453	20230616	125900	183359345	4180	4180	4180	4180	0
454	20230616	125800	183359345	4180	4180	4180	4180	5
455	20230616	125700	183338445	4185	4185	4185	4185	150
456	20230616	125600	182710695	4185	4185	4185	4185	221
457	20230616	125500	181785810	4180	4180	4180	4180	0
458	20230616	125400	181785810	4180	4180	4180	4180	0
459	20230616	125300	181785810	4180	4180	4180	4180	0
460	20230616	125200	181785810	4180	4180	4180	4180	100
461	20230616	125100	181367810	4180	4180	4180	4180	0
462	20230616	125000	181367810	4180	4180	4180	4180	0
463	20230616	124900	181367810	4180	4180	4180	4180	0
464	20230616	124800	181367810	4180	4180	4180	4180	0
465	20230616	124700	181367810	4180	4180	4180	4180	0
466	20230616	124600	181367810	4180	4180	4180	4180	0
467	20230616	124500	181367810	4180	4180	4180	4180	0
468	20230616	124400	181367810	4180	4180	4180	4180	1
469	20230616	124300	181363630	4170	4175	4175	4170	1000
470	20230616	124200	177192965	4175	4175	4175	4175	381
471	20230616	124100	175602290	4175	4175	4175	4175	0
472	20230616	124000	175602290	4175	4180	4180	4175	90
473	20230616	123900	175226420	4180	4180	4180	4180	0
474	20230616	123800	175226420	4180	4180	4180	4180	0
475	20230616	123700	175226420	4180	4180	4180	4180	46
476	20230616	123600	175034140	4180	4180	4180	4180	0
477	20230616	123500	175034140	4180	4180	4180	4180	0
478	20230616	123400	175034140	4180	4180	4180	4180	0
479	20230616	123300	175034140	4180	4180	4180	4180	0
480	20230616	123200	175034140	4180	4180	4180	4180	0
481	20230616	123100	175034140	4180	4180	4180	4180	0
482	20230616	123000	175034140	4180	4180	4180	4180	0
483	20230616	122900	175034140	4180	4180	4180	4180	0
484	20230616	122800	175034140	4180	4180	4180	4180	0
485	20230616	122700	175034140	4180	4180	4180	4180	0
486	20230616	122600	175034140	4180	4180	4180	4180	0
487	20230616	122500	175034140	4180	4180	4180	4180	1
488	20230616	122400	175029960	4175	4175	4175	4175	0
489	20230616	122300	175029960	4175	4175	4175	4175	0
490	20230616	122200	175029960	4175	4185	4185	4175	638
491	20230616	122100	172363350	4185	4185	4185	4185	32
492	20230616	122000	172229430	4185	4185	4185	4185	0
493	20230616	121900	172229430	4185	4185	4185	4185	0
494	20230616	121800	172229430	4185	4185	4185	4185	0
495	20230616	121700	172229430	4185	4185	4185	4185	0
496	20230616	121600	172229430	4185	4185	4185	4185	17
497	20230616	121500	172158285	4195	4195	4195	4195	4
498	20230616	121400	172141505	4190	4190	4190	4190	236
499	20230616	121300	171152665	4195	4195	4195	4195	0
500	20230616	121200	171152665	4195	4195	4195	4195	0
501	20230616	121100	171152665	4195	4195	4195	4195	19
502	20230616	121000	171072960	4195	4195	4195	4195	0
503	20230616	120900	171072960	4195	4195	4195	4195	0
504	20230616	120800	171072960	4195	4195	4195	4195	81
505	20230616	120700	170733165	4200	4200	4200	4200	0
506	20230616	120600	170733165	4200	4200	4200	4200	10
507	20230616	120500	170691165	4200	4200	4200	4200	0
508	20230616	120400	170691165	4200	4200	4200	4200	0
509	20230616	120300	170691165	4200	4200	4200	4200	4
510	20230616	120200	170674365	4200	4200	4200	4200	0
511	20230616	120100	170674365	4200	4200	4200	4200	0
512	20230616	120000	170674365	4200	4200	4200	4200	0
513	20230616	115900	170674365	4200	4200	4200	4200	0
514	20230616	115800	170674365	4200	4200	4200	4200	8
515	20230616	115700	170640765	4200	4200	4200	4200	0
516	20230616	115600	170640765	4200	4200	4200	4200	0
517	20230616	115500	170640765	4200	4200	4200	4200	0
518	20230616	115400	170640765	4200	4200	4200	4200	0
519	20230616	115300	170640765	4200	4200	4200	4200	6
520	20230616	115200	170615565	4200	4200	4200	4200	5
521	20230616	115100	170594565	4190	4190	4190	4190	0
522	20230616	115000	170594565	4190	4190	4190	4190	0
523	20230616	114900	170594565	4190	4190	4190	4190	0
524	20230616	114800	170594565	4190	4190	4190	4190	0
525	20230616	114700	170594565	4190	4190	4190	4190	0
526	20230616	114600	170594565	4190	4195	4195	4190	150
527	20230616	114500	169966040	4195	4195	4195	4195	100
528	20230616	114400	169546540	4205	4200	4205	4200	20
529	20230616	114300	169462445	4195	4195	4195	4195	0
530	20230616	114200	169462445	4195	4195	4195	4195	0
531	20230616	114100	169462445	4195	4195	4195	4195	50
532	20230616	114000	169252695	4200	4200	4200	4200	0
533	20230616	113900	169252695	4200	4200	4200	4200	0
534	20230616	113800	169252695	4200	4200	4200	4200	0
535	20230616	113700	169252695	4200	4200	4200	4200	0
536	20230616	113600	169252695	4200	4200	4200	4200	30
537	20230616	113500	169126695	4210	4210	4210	4210	0
538	20230616	113400	169126695	4210	4210	4210	4210	0
539	20230616	113300	169126695	4210	4210	4210	4210	0
540	20230616	113200	169126695	4210	4210	4210	4210	0
541	20230616	113100	169126695	4210	4210	4210	4210	0
542	20230616	113000	169126695	4210	4210	4210	4210	248
543	20230616	112900	168082615	4210	4210	4210	4210	0
544	20230616	112800	168082615	4210	4210	4210	4210	252
545	20230616	112700	167021695	4210	4210	4210	4210	0
546	20230616	112600	167021695	4210	4210	4210	4210	0
547	20230616	112500	167021695	4210	4210	4210	4210	0
548	20230616	112400	167021695	4210	4210	4210	4210	0
549	20230616	112300	167021695	4210	4210	4210	4210	0
550	20230616	112200	167021695	4210	4210	4210	4210	0
551	20230616	112100	167021695	4210	4210	4210	4210	0
552	20230616	112000	167021695	4210	4210	4210	4210	0
553	20230616	111900	167021695	4210	4210	4210	4210	0
554	20230616	111800	167021695	4210	4210	4210	4210	0
555	20230616	111700	167021695	4210	4210	4210	4210	0
556	20230616	111600	167021695	4210	4210	4210	4210	0
557	20230616	111500	167021695	4210	4210	4210	4210	17
558	20230616	111400	166950125	4210	4210	4210	4210	0
559	20230616	111300	166950125	4210	4210	4210	4210	0
560	20230616	111200	166950125	4210	4210	4210	4210	50
561	20230616	111100	166739625	4210	4210	4210	4210	50
562	20230616	111000	166529125	4210	4210	4210	4210	9
563	20230616	110900	166491235	4210	4210	4210	4210	1
564	20230616	110800	166487025	4220	4220	4220	4220	0
565	20230616	110700	166487025	4220	4220	4220	4220	0
566	20230616	110600	166487025	4220	4220	4220	4220	0
567	20230616	110500	166487025	4220	4220	4220	4220	0
568	20230616	110400	166487025	4220	4220	4220	4220	0
569	20230616	110300	166487025	4220	4220	4220	4220	0
570	20230616	110200	166487025	4220	4220	4220	4220	0
571	20230616	110100	166487025	4220	4220	4220	4220	0
572	20230616	110000	166487025	4220	4220	4220	4220	0
573	20230616	105900	166487025	4220	4220	4220	4220	0
574	20230616	105800	166487025	4220	4220	4220	4220	0
575	20230616	105700	166487025	4220	4220	4220	4220	0
576	20230616	105600	166487025	4220	4220	4220	4220	0
577	20230616	105500	166487025	4220	4220	4220	4220	0
578	20230616	105400	166487025	4220	4220	4220	4220	0
579	20230616	105300	166487025	4220	4220	4220	4220	0
580	20230616	105200	166487025	4220	4220	4220	4220	0
581	20230616	105100	166487025	4220	4220	4220	4220	0
582	20230616	105000	166487025	4220	4220	4220	4220	0
583	20230616	104900	166487025	4220	4220	4220	4220	0
584	20230616	104800	166487025	4220	4220	4220	4220	80
585	20230616	104700	166149425	4220	4215	4220	4215	100
586	20230616	104600	165727680	4195	4195	4195	4195	22
587	20230616	104500	165635390	4170	4220	4220	4170	2947
588	20230616	104400	153272100	4210	4210	4210	4210	5
589	20230616	104300	153251050	4225	4225	4225	4225	0
590	20230616	104200	153251050	4225	4225	4225	4225	0
591	20230616	104100	153251050	4225	4225	4225	4225	0
592	20230616	104000	153251050	4225	4225	4225	4225	0
593	20230616	103900	153251050	4225	4225	4225	4225	1
594	20230616	103800	153246825	4225	4225	4225	4225	0
595	20230616	103700	153246825	4225	4225	4225	4225	0
596	20230616	103600	153246825	4225	4210	4225	4210	201
597	20230616	103500	152400600	4210	4210	4210	4210	500
598	20230616	103400	150295600	4210	4210	4210	4210	500
599	20230616	103300	148190600	4210	4210	4210	4210	0
600	20230616	103200	148190600	4210	4210	4210	4210	0
601	20230616	103100	148190600	4210	4210	4210	4210	0
602	20230616	103000	148190600	4210	4210	4210	4210	0
603	20230616	102900	148190600	4210	4210	4210	4210	113
604	20230616	102800	147714870	4210	4210	4210	4210	4
605	20230616	102700	147698030	4205	4225	4225	4200	3192
606	20230616	102600	134273240	4230	4230	4230	4230	93
607	20230616	102500	133879850	4230	4230	4230	4230	529
608	20230616	102400	131642180	4230	4230	4230	4230	300
609	20230616	102300	130373180	4235	4235	4235	4235	4
610	20230616	102200	130356240	4235	4235	4235	4235	158
611	20230616	102100	129687110	4235	4235	4235	4235	91
612	20230616	102000	129301725	4235	4235	4235	4235	0
613	20230616	101900	129301725	4235	4235	4235	4235	1
614	20230616	101800	129297490	4235	4235	4235	4235	3
615	20230616	101700	129284785	4230	4230	4230	4230	0
616	20230616	101600	129284785	4230	4230	4230	4230	10
617	20230616	101500	129242485	4235	4235	4235	4235	0
618	20230616	101400	129242485	4235	4235	4235	4235	4
619	20230616	101300	129225545	4240	4240	4240	4240	68
620	20230616	101200	128937225	4240	4240	4240	4240	19
621	20230616	101100	128856665	4240	4240	4240	4240	1
622	20230616	101000	128852425	4245	4245	4245	4245	1
623	20230616	100900	128848180	4245	4245	4245	4245	0
624	20230616	100800	128848180	4245	4245	4245	4245	23
625	20230616	100700	128750545	4240	4240	4240	4240	10
626	20230616	100600	128708145	4240	4240	4240	4240	299
627	20230616	100500	127440385	4240	4240	4240	4240	0
628	20230616	100400	127440385	4240	4240	4240	4240	1
629	20230616	100300	127436145	4240	4240	4240	4240	0
630	20230616	100200	127436145	4240	4240	4240	4240	0
631	20230616	100100	127436145	4240	4240	4240	4240	50
632	20230616	100000	127224145	4240	4240	4240	4240	0
633	20230616	095900	127224145	4240	4240	4240	4240	81
634	20230616	095800	126880705	4245	4245	4245	4245	0
635	20230616	095700	126880705	4245	4245	4245	4245	400
636	20230616	095600	125182705	4245	4245	4245	4245	0
637	20230616	095500	125182705	4245	4245	4245	4245	0
638	20230616	095400	125182705	4245	4245	4245	4245	95
639	20230616	095300	124779430	4245	4245	4245	4245	0
640	20230616	095200	124779430	4245	4240	4250	4240	2326
641	20230616	095100	114909515	4240	4240	4240	4240	0
642	20230616	095000	114909515	4240	4240	4240	4240	0
643	20230616	094900	114909515	4240	4240	4240	4240	160
644	20230616	094800	114231115	4240	4240	4240	4240	0
645	20230616	094700	114231115	4240	4240	4240	4240	10
646	20230616	094600	114188715	4240	4240	4240	4240	20
647	20230616	094500	114103915	4240	4240	4240	4240	6
648	20230616	094400	114078475	4230	4230	4230	4230	19
649	20230616	094300	113998105	4230	4245	4245	4230	79
650	20230616	094200	113663500	4245	4250	4250	4230	1039
651	20230616	094100	109267860	4250	4250	4250	4250	0
652	20230616	094000	109267860	4250	4250	4250	4250	100
653	20230616	093900	108842860	4255	4250	4260	4250	78
654	20230616	093800	108511180	4255	4260	4260	4255	464
655	20230616	093700	106534565	4255	4255	4255	4255	921
656	20230616	093600	102615710	4255	4255	4255	4255	24
657	20230616	093500	102513590	4250	4250	4255	4250	1831
658	20230616	093400	94731725	4250	4245	4250	4245	1502
659	20230616	093300	88355725	4250	4250	4255	4225	279
660	20230616	093200	87170810	4250	4240	4250	4240	530
661	20230616	093100	84920275	4240	4235	4240	4235	873
662	20230616	093000	81219410	4235	4230	4235	4205	330
663	20230616	092900	79824390	4200	4235	4235	4200	1022
664	20230616	092800	75522025	4235	4235	4235	4235	24
665	20230616	092700	75420385	4235	4235	4235	4235	1
666	20230616	092600	75416150	4225	4225	4225	4225	71
667	20230616	092500	75116175	4225	4225	4225	4225	99
668	20230616	092400	74697900	4240	4240	4240	4240	2000
669	20230616	092300	66217900	4250	4255	4255	4250	261
670	20230616	092200	65108620	4250	4240	4250	4240	1000
671	20230616	092100	60864260	4240	4235	4240	4235	1384
672	20230616	092000	54996135	4235	4220	4235	4220	990
673	20230616	091900	50808480	4215	4220	4220	4215	10
674	20230616	091800	50766310	4215	4205	4215	4205	21
675	20230616	091700	50677945	4205	4205	4205	4205	150
676	20230616	091600	50047195	4220	4220	4220	4220	8
677	20230616	091500	50013435	4220	4220	4230	4220	1302
678	20230616	091400	44517250	4220	4205	4220	4205	1050
679	20230616	091300	40091595	4210	4210	4210	4210	10
680	20230616	091200	40049495	4210	4185	4210	4180	5711
681	20230616	091100	16123955	4185	4185	4185	4185	0
682	20230616	091000	16123955	4185	4185	4185	4180	13
683	20230616	090900	16069575	4170	4185	4185	4170	3
684	20230616	090800	16057035	4170	4170	4170	4170	0
685	20230616	090700	16057035	4170	4170	4170	4170	0
686	20230616	090600	16057035	4170	4170	4170	4170	0
687	20230616	090500	16057035	4170	4170	4170	4170	120
688	20230616	090400	15556635	4170	4170	4170	4170	0
689	20230616	090300	15556635	4170	4185	4185	4170	103
690	20230616	090200	15125625	4185	4185	4185	4185	402
691	20230616	090100	13443255	4185	4185	4185	4185	1903
692	20230616	090000	5479200	4160	4200	4200	4160	1306