KissMeData/131370/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201600	350021545	3925	3925	3925	3925	2460
3	20230616	201500	350021545	3925	3925	3925	3925	0
4	20230616	201400	350021545	3925	3925	3925	3925	0
5	20230616	201300	350021545	3925	3925	3925	3925	0
6	20230616	201200	350021545	3925	3925	3925	3925	0
7	20230616	201100	350021545	3925	3925	3925	3925	0
8	20230616	201000	350021545	3925	3925	3925	3925	0
9	20230616	200900	350021545	3925	3925	3925	3925	0
10	20230616	200800	350021545	3925	3925	3925	3925	0
11	20230616	200700	350021545	3925	3925	3925	3925	0
12	20230616	200600	350021545	3925	3925	3925	3925	0
13	20230616	200500	350021545	3925	3925	3925	3925	0
14	20230616	200400	350021545	3925	3925	3925	3925	0
15	20230616	200300	350021545	3925	3925	3925	3925	0
16	20230616	200200	350021545	3925	3925	3925	3925	0
17	20230616	200100	350021545	3925	3925	3925	3925	0
18	20230616	200000	350021545	3925	3925	3925	3925	0
19	20230616	195900	350021545	3925	3925	3925	3925	0
20	20230616	195800	350021545	3925	3925	3925	3925	0
21	20230616	195700	350021545	3925	3925	3925	3925	0
22	20230616	195600	350021545	3925	3925	3925	3925	0
23	20230616	195500	350021545	3925	3925	3925	3925	0
24	20230616	195400	350021545	3925	3925	3925	3925	0
25	20230616	195300	350021545	3925	3925	3925	3925	0
26	20230616	195200	350021545	3925	3925	3925	3925	0
27	20230616	195100	350021545	3925	3925	3925	3925	0
28	20230616	195000	350021545	3925	3925	3925	3925	0
29	20230616	194900	350021545	3925	3925	3925	3925	0
30	20230616	194800	350021545	3925	3925	3925	3925	0
31	20230616	194700	350021545	3925	3925	3925	3925	0
32	20230616	194600	350021545	3925	3925	3925	3925	2460
33	20230616	194500	350021545	3925	3925	3925	3925	0
34	20230616	194400	350021545	3925	3925	3925	3925	0
35	20230616	194300	350021545	3925	3925	3925	3925	0
36	20230616	194200	350021545	3925	3925	3925	3925	0
37	20230616	194100	350021545	3925	3925	3925	3925	0
38	20230616	194000	350021545	3925	3925	3925	3925	0
39	20230616	193900	350021545	3925	3925	3925	3925	0
40	20230616	193800	350021545	3925	3925	3925	3925	0
41	20230616	193700	350021545	3925	3925	3925	3925	0
42	20230616	193600	350021545	3925	3925	3925	3925	0
43	20230616	193500	350021545	3925	3925	3925	3925	0
44	20230616	193400	350021545	3925	3925	3925	3925	0
45	20230616	193300	350021545	3925	3925	3925	3925	0
46	20230616	193200	350021545	3925	3925	3925	3925	0
47	20230616	193100	350021545	3925	3925	3925	3925	0
48	20230616	193000	350021545	3925	3925	3925	3925	0
49	20230616	192900	350021545	3925	3925	3925	3925	0
50	20230616	192800	350021545	3925	3925	3925	3925	0
51	20230616	192700	350021545	3925	3925	3925	3925	0
52	20230616	192600	350021545	3925	3925	3925	3925	0
53	20230616	192500	350021545	3925	3925	3925	3925	0
54	20230616	192400	350021545	3925	3925	3925	3925	0
55	20230616	192300	350021545	3925	3925	3925	3925	0
56	20230616	192200	350021545	3925	3925	3925	3925	0
57	20230616	192100	350021545	3925	3925	3925	3925	0
58	20230616	192000	350021545	3925	3925	3925	3925	0
59	20230616	191900	350021545	3925	3925	3925	3925	0
60	20230616	191800	350021545	3925	3925	3925	3925	0
61	20230616	191700	350021545	3925	3925	3925	3925	0
62	20230616	191600	350021545	3925	3925	3925	3925	2460
63	20230616	191500	350021545	3925	3925	3925	3925	0
64	20230616	191400	350021545	3925	3925	3925	3925	0
65	20230616	191300	350021545	3925	3925	3925	3925	0
66	20230616	191200	350021545	3925	3925	3925	3925	0
67	20230616	191100	350021545	3925	3925	3925	3925	0
68	20230616	191000	350021545	3925	3925	3925	3925	0
69	20230616	190900	350021545	3925	3925	3925	3925	0
70	20230616	190800	350021545	3925	3925	3925	3925	0
71	20230616	190700	350021545	3925	3925	3925	3925	0
72	20230616	190600	350021545	3925	3925	3925	3925	0
73	20230616	190500	350021545	3925	3925	3925	3925	0
74	20230616	190400	350021545	3925	3925	3925	3925	0
75	20230616	190300	350021545	3925	3925	3925	3925	0
76	20230616	190200	350021545	3925	3925	3925	3925	0
77	20230616	190100	350021545	3925	3925	3925	3925	0
78	20230616	190000	350021545	3925	3925	3925	3925	0
79	20230616	185900	350021545	3925	3925	3925	3925	0
80	20230616	185800	350021545	3925	3925	3925	3925	0
81	20230616	185700	350021545	3925	3925	3925	3925	0
82	20230616	185600	350021545	3925	3925	3925	3925	0
83	20230616	185500	350021545	3925	3925	3925	3925	0
84	20230616	185400	350021545	3925	3925	3925	3925	0
85	20230616	185300	350021545	3925	3925	3925	3925	0
86	20230616	185200	350021545	3925	3925	3925	3925	0
87	20230616	185100	350021545	3925	3925	3925	3925	0
88	20230616	185000	350021545	3925	3925	3925	3925	0
89	20230616	184900	350021545	3925	3925	3925	3925	0
90	20230616	184800	350021545	3925	3925	3925	3925	0
91	20230616	184700	350021545	3925	3925	3925	3925	0
92	20230616	184600	350021545	3925	3925	3925	3925	2460
93	20230616	184500	350021545	3925	3925	3925	3925	0
94	20230616	184400	350021545	3925	3925	3925	3925	0
95	20230616	184300	350021545	3925	3925	3925	3925	0
96	20230616	184200	350021545	3925	3925	3925	3925	0
97	20230616	184100	350021545	3925	3925	3925	3925	0
98	20230616	184000	350021545	3925	3925	3925	3925	0
99	20230616	183900	350021545	3925	3925	3925	3925	0
100	20230616	183800	350021545	3925	3925	3925	3925	0
101	20230616	183700	350021545	3925	3925	3925	3925	0
102	20230616	183600	350021545	3925	3925	3925	3925	0
103	20230616	183500	350021545	3925	3925	3925	3925	0
104	20230616	183400	350021545	3925	3925	3925	3925	0
105	20230616	183300	350021545	3925	3925	3925	3925	0
106	20230616	183200	350021545	3925	3925	3925	3925	0
107	20230616	183100	350021545	3925	3925	3925	3925	0
108	20230616	183000	350021545	3925	3925	3925	3925	0
109	20230616	182900	350021545	3925	3925	3925	3925	0
110	20230616	182800	350021545	3925	3925	3925	3925	0
111	20230616	182700	350021545	3925	3925	3925	3925	0
112	20230616	182600	350021545	3925	3925	3925	3925	0
113	20230616	182500	350021545	3925	3925	3925	3925	0
114	20230616	182400	350021545	3925	3925	3925	3925	0
115	20230616	182300	350021545	3925	3925	3925	3925	0
116	20230616	182200	350021545	3925	3925	3925	3925	0
117	20230616	182100	350021545	3925	3925	3925	3925	0
118	20230616	182000	350021545	3925	3925	3925	3925	0
119	20230616	181900	350021545	3925	3925	3925	3925	0
120	20230616	181800	350021545	3925	3925	3925	3925	0
121	20230616	181700	350021545	3925	3925	3925	3925	0
122	20230616	181600	350021545	3925	3925	3925	3925	2460
123	20230616	181500	350021545	3925	3925	3925	3925	0
124	20230616	181400	350021545	3925	3925	3925	3925	0
125	20230616	181300	350021545	3925	3925	3925	3925	0
126	20230616	181200	350021545	3925	3925	3925	3925	0
127	20230616	181100	350021545	3925	3925	3925	3925	0
128	20230616	181000	350021545	3925	3925	3925	3925	0
129	20230616	180900	350021545	3925	3925	3925	3925	0
130	20230616	180800	350021545	3925	3925	3925	3925	0
131	20230616	180700	350021545	3925	3925	3925	3925	0
132	20230616	180600	350021545	3925	3925	3925	3925	0
133	20230616	180500	350021545	3925	3925	3925	3925	0
134	20230616	180400	350021545	3925	3925	3925	3925	0
135	20230616	180300	350021545	3925	3925	3925	3925	0
136	20230616	180200	350021545	3925	3925	3925	3925	0
137	20230616	180100	350021545	3925	3925	3925	3925	0
138	20230616	180000	350021545	3925	3925	3925	3925	0
139	20230616	175900	350021545	3925	3925	3925	3925	0
140	20230616	175800	350021545	3925	3925	3925	3925	0
141	20230616	175700	350021545	3925	3925	3925	3925	0
142	20230616	175600	350021545	3925	3925	3925	3925	0
143	20230616	175500	350021545	3925	3925	3925	3925	0
144	20230616	175400	350021545	3925	3925	3925	3925	0
145	20230616	175300	350021545	3925	3925	3925	3925	0
146	20230616	175200	350021545	3925	3925	3925	3925	0
147	20230616	175100	350021545	3925	3925	3925	3925	0
148	20230616	175000	350021545	3925	3925	3925	3925	0
149	20230616	174900	350021545	3925	3925	3925	3925	0
150	20230616	174800	350021545	3925	3925	3925	3925	0
151	20230616	174700	350021545	3925	3925	3925	3925	0
152	20230616	174600	350021545	3925	3925	3925	3925	2460
153	20230616	174500	350021545	3925	3925	3925	3925	0
154	20230616	174400	350021545	3925	3925	3925	3925	0
155	20230616	174300	350021545	3925	3925	3925	3925	0
156	20230616	174200	350021545	3925	3925	3925	3925	0
157	20230616	174100	350021545	3925	3925	3925	3925	0
158	20230616	174000	350021545	3925	3925	3925	3925	0
159	20230616	173900	350021545	3925	3925	3925	3925	0
160	20230616	173800	350021545	3925	3925	3925	3925	0
161	20230616	173700	350021545	3925	3925	3925	3925	0
162	20230616	173600	350021545	3925	3925	3925	3925	0
163	20230616	173500	350021545	3925	3925	3925	3925	0
164	20230616	173400	350021545	3925	3925	3925	3925	0
165	20230616	173300	350021545	3925	3925	3925	3925	0
166	20230616	173200	350021545	3925	3925	3925	3925	0
167	20230616	173100	350021545	3925	3925	3925	3925	0
168	20230616	173000	350021545	3925	3925	3925	3925	0
169	20230616	172900	350021545	3925	3925	3925	3925	0
170	20230616	172800	350021545	3925	3925	3925	3925	0
171	20230616	172700	350021545	3925	3925	3925	3925	0
172	20230616	172600	350021545	3925	3925	3925	3925	0
173	20230616	172500	350021545	3925	3925	3925	3925	0
174	20230616	172400	350021545	3925	3925	3925	3925	0
175	20230616	172300	350021545	3925	3925	3925	3925	0
176	20230616	172200	350021545	3925	3925	3925	3925	0
177	20230616	172100	350021545	3925	3925	3925	3925	0
178	20230616	172000	350021545	3925	3925	3925	3925	0
179	20230616	171900	350021545	3925	3925	3925	3925	0
180	20230616	171800	350021545	3925	3925	3925	3925	0
181	20230616	171700	350021545	3925	3925	3925	3925	0
182	20230616	171600	350021545	3925	3925	3925	3925	2460
183	20230616	171500	350021545	3925	3925	3925	3925	0
184	20230616	171400	350021545	3925	3925	3925	3925	0
185	20230616	171300	350021545	3925	3925	3925	3925	0
186	20230616	171200	350021545	3925	3925	3925	3925	0
187	20230616	171100	350021545	3925	3925	3925	3925	0
188	20230616	171000	350021545	3925	3925	3925	3925	0
189	20230616	170900	350021545	3925	3925	3925	3925	0
190	20230616	170800	350021545	3925	3925	3925	3925	0
191	20230616	170700	350021545	3925	3925	3925	3925	0
192	20230616	170600	350021545	3925	3925	3925	3925	0
193	20230616	170500	350021545	3925	3925	3925	3925	0
194	20230616	170400	350021545	3925	3925	3925	3925	0
195	20230616	170300	350021545	3925	3925	3925	3925	0
196	20230616	170200	350021545	3925	3925	3925	3925	0
197	20230616	170100	350021545	3925	3925	3925	3925	0
198	20230616	170000	350021545	3925	3925	3925	3925	0
199	20230616	165900	350021545	3925	3925	3925	3925	0
200	20230616	165800	350021545	3925	3925	3925	3925	0
201	20230616	165700	350021545	3925	3925	3925	3925	0
202	20230616	165600	350021545	3925	3925	3925	3925	0
203	20230616	165500	350021545	3925	3925	3925	3925	0
204	20230616	165400	350021545	3925	3925	3925	3925	0
205	20230616	165300	350021545	3925	3925	3925	3925	0
206	20230616	165200	350021545	3925	3925	3925	3925	0
207	20230616	165100	350021545	3925	3925	3925	3925	0
208	20230616	165000	350021545	3925	3925	3925	3925	0
209	20230616	164900	350021545	3925	3925	3925	3925	0
210	20230616	164800	350021545	3925	3925	3925	3925	0
211	20230616	164700	350021545	3925	3925	3925	3925	0
212	20230616	164600	350021545	3925	3925	3925	3925	2460
213	20230616	164500	350021545	3925	3925	3925	3925	0
214	20230616	164400	350021545	3925	3925	3925	3925	0
215	20230616	164300	350021545	3925	3925	3925	3925	0
216	20230616	164200	350021545	3925	3925	3925	3925	0
217	20230616	164100	350021545	3925	3925	3925	3925	0
218	20230616	164000	350021545	3925	3925	3925	3925	0
219	20230616	163900	350021545	3925	3925	3925	3925	0
220	20230616	163800	350021545	3925	3925	3925	3925	0
221	20230616	163700	350021545	3925	3925	3925	3925	0
222	20230616	163600	350021545	3925	3925	3925	3925	0
223	20230616	163500	350021545	3925	3925	3925	3925	0
224	20230616	163400	350021545	3925	3925	3925	3925	0
225	20230616	163300	350021545	3925	3925	3925	3925	0
226	20230616	163200	350021545	3925	3925	3925	3925	0
227	20230616	163100	350021545	3925	3925	3925	3925	0
228	20230616	163000	350021545	3925	3925	3925	3925	0
229	20230616	162900	350021545	3925	3925	3925	3925	0
230	20230616	162800	350021545	3925	3925	3925	3925	0
231	20230616	162700	350021545	3925	3925	3925	3925	0
232	20230616	162600	350021545	3925	3925	3925	3925	0
233	20230616	162500	350021545	3925	3925	3925	3925	0
234	20230616	162400	350021545	3925	3925	3925	3925	0
235	20230616	162300	350021545	3925	3925	3925	3925	0
236	20230616	162200	350021545	3925	3925	3925	3925	0
237	20230616	162100	350021545	3925	3925	3925	3925	0
238	20230616	162000	350021545	3925	3925	3925	3925	0
239	20230616	161900	350021545	3925	3925	3925	3925	0
240	20230616	161800	350021545	3925	3925	3925	3925	0
241	20230616	161700	350021545	3925	3925	3925	3925	0
242	20230616	161600	350021545	3925	3925	3925	3925	2460
243	20230616	161500	350021545	3925	3925	3925	3925	0
244	20230616	161400	350021545	3925	3925	3925	3925	0
245	20230616	161300	350021545	3925	3925	3925	3925	0
246	20230616	161200	350021545	3925	3925	3925	3925	0
247	20230616	161100	350021545	3925	3925	3925	3925	0
248	20230616	161000	350021545	3925	3925	3925	3925	0
249	20230616	160900	350021545	3925	3925	3925	3925	0
250	20230616	160800	350021545	3925	3925	3925	3925	0
251	20230616	160700	350021545	3925	3925	3925	3925	0
252	20230616	160600	350021545	3925	3925	3925	3925	0
253	20230616	160500	350021545	3925	3925	3925	3925	0
254	20230616	160400	350021545	3925	3925	3925	3925	0
255	20230616	160300	350021545	3925	3925	3925	3925	0
256	20230616	160200	350021545	3925	3925	3925	3925	0
257	20230616	160100	350021545	3925	3925	3925	3925	0
258	20230616	160000	350021545	3925	3925	3925	3925	0
259	20230616	155900	350021545	3925	3925	3925	3925	0
260	20230616	155800	350021545	3925	3925	3925	3925	0
261	20230616	155700	350021545	3925	3925	3925	3925	0
262	20230616	155600	350021545	3925	3925	3925	3925	0
263	20230616	155500	350021545	3925	3925	3925	3925	0
264	20230616	155400	350021545	3925	3925	3925	3925	0
265	20230616	155300	350021545	3925	3925	3925	3925	0
266	20230616	155200	350021545	3925	3925	3925	3925	0
267	20230616	155100	350021545	3925	3925	3925	3925	0
268	20230616	155000	350021545	3925	3925	3925	3925	0
269	20230616	154900	350021545	3925	3925	3925	3925	0
270	20230616	154800	350021545	3925	3925	3925	3925	0
271	20230616	154700	350021545	3925	3925	3925	3925	0
272	20230616	154600	350021545	3925	3925	3925	3925	2460
273	20230616	154500	350021545	3925	3925	3925	3925	0
274	20230616	154400	350021545	3925	3925	3925	3925	0
275	20230616	154300	350021545	3925	3925	3925	3925	0
276	20230616	154200	350021545	3925	3925	3925	3925	0
277	20230616	154100	350021545	3925	3925	3925	3925	0
278	20230616	154000	350021545	3925	3925	3925	3925	0
279	20230616	153900	350021545	3925	3925	3925	3925	0
280	20230616	153800	350021545	3925	3925	3925	3925	0
281	20230616	153700	350021545	3925	3925	3925	3925	0
282	20230616	153600	350021545	3925	3925	3925	3925	0
283	20230616	153500	350021545	3925	3925	3925	3925	0
284	20230616	153400	350021545	3925	3925	3925	3925	0
285	20230616	153300	350021545	3925	3925	3925	3925	0
286	20230616	153200	350021545	3925	3925	3925	3925	0
287	20230616	153100	350021545	3925	3925	3925	3925	0
288	20230616	153000	350021545	3925	3925	3925	3925	2460
289	20230616	152900	340366045	3930	3930	3930	3930	0
290	20230616	152800	340366045	3930	3930	3930	3930	0
291	20230616	152700	340366045	3930	3930	3930	3930	0
292	20230616	152600	340366045	3930	3930	3930	3930	0
293	20230616	152500	340366045	3930	3930	3930	3930	0
294	20230616	152400	340366045	3930	3930	3930	3930	0
295	20230616	152300	340366045	3930	3930	3930	3930	0
296	20230616	152200	340366045	3930	3930	3930	3930	0
297	20230616	152100	340366045	3930	3930	3930	3930	0
298	20230616	152000	340366045	3930	3930	3930	3930	0
299	20230616	151900	340366045	3930	3930	3930	3925	19
300	20230616	151800	340291385	3930	3925	3930	3925	47
301	20230616	151700	340106680	3925	3930	3930	3925	14
302	20230616	151600	340051725	3930	3930	3930	3930	0
303	20230616	151500	340051725	3930	3930	3930	3930	0
304	20230616	151400	340051725	3930	3930	3930	3930	5
305	20230616	151300	340032075	3930	3930	3930	3930	30
306	20230616	151200	339914175	3930	3930	3930	3930	259
307	20230616	151100	338896305	3930	3930	3930	3930	0
308	20230616	151000	338896305	3930	3930	3930	3925	1240
309	20230616	150900	334028410	3930	3930	3930	3930	1
310	20230616	150800	334024480	3935	3935	3935	3935	0
311	20230616	150700	334024480	3935	3930	3935	3930	56
312	20230616	150600	333804385	3930	3930	3930	3930	0
313	20230616	150500	333804385	3930	3930	3930	3930	12
314	20230616	150400	333757225	3935	3935	3935	3935	0
315	20230616	150300	333757225	3935	3935	3935	3935	0
316	20230616	150200	333757225	3935	3935	3935	3935	1
317	20230616	150100	333753290	3925	3925	3925	3925	15000
318	20230616	150000	274878290	3920	3920	3920	3920	0
319	20230616	145900	274878290	3920	3920	3920	3920	0
320	20230616	145800	274878290	3920	3920	3920	3920	70
321	20230616	145700	274603890	3920	3920	3920	3920	0
322	20230616	145600	274603890	3920	3920	3920	3920	0
323	20230616	145500	274603890	3920	3920	3920	3920	0
324	20230616	145400	274603890	3920	3920	3920	3920	0
325	20230616	145300	274603890	3920	3920	3920	3920	0
326	20230616	145200	274603890	3920	3920	3920	3920	112
327	20230616	145100	274164850	3920	3920	3920	3920	0
328	20230616	145000	274164850	3920	3920	3920	3920	0
329	20230616	144900	274164850	3920	3920	3920	3920	0
330	20230616	144800	274164850	3920	3920	3920	3920	25
331	20230616	144700	274066850	3920	3920	3920	3920	50
332	20230616	144600	273870850	3920	3920	3920	3920	0
333	20230616	144500	273870850	3920	3920	3920	3920	179
334	20230616	144400	273169170	3920	3920	3920	3920	0
335	20230616	144300	273169170	3920	3920	3920	3920	0
336	20230616	144200	273169170	3920	3920	3920	3920	0
337	20230616	144100	273169170	3920	3920	3920	3920	0
338	20230616	144000	273169170	3920	3920	3920	3920	0
339	20230616	143900	273169170	3920	3930	3930	3920	23
340	20230616	143800	273078890	3930	3930	3930	3930	0
341	20230616	143700	273078890	3930	3930	3930	3930	0
342	20230616	143600	273078890	3930	3930	3930	3930	3
343	20230616	143500	273067100	3935	3935	3935	3935	0
344	20230616	143400	273067100	3935	3935	3935	3935	12
345	20230616	143300	273019880	3930	3930	3930	3930	0
346	20230616	143200	273019880	3930	3930	3930	3930	0
347	20230616	143100	273019880	3930	3930	3930	3930	209
348	20230616	143000	272198510	3920	3920	3920	3920	35
349	20230616	142900	272061310	3920	3920	3920	3920	0
350	20230616	142800	272061310	3920	3920	3920	3920	0
351	20230616	142700	272061310	3920	3920	3920	3920	0
352	20230616	142600	272061310	3920	3920	3920	3920	0
353	20230616	142500	272061310	3920	3920	3920	3920	5
354	20230616	142400	272041710	3915	3915	3915	3915	0
355	20230616	142300	272041710	3915	3915	3915	3915	0
356	20230616	142200	272041710	3915	3915	3915	3915	0
357	20230616	142100	272041710	3915	3915	3915	3915	0
358	20230616	142000	272041710	3915	3915	3915	3915	55
359	20230616	141900	271826385	3915	3915	3915	3915	30
360	20230616	141800	271708935	3915	3915	3915	3915	0
361	20230616	141700	271708935	3915	3915	3915	3915	0
362	20230616	141600	271708935	3915	3915	3915	3915	0
363	20230616	141500	271708935	3915	3915	3915	3915	0
364	20230616	141400	271708935	3915	3915	3915	3915	0
365	20230616	141300	271708935	3915	3915	3915	3915	209
366	20230616	141200	270890700	3915	3915	3915	3915	0
367	20230616	141100	270890700	3915	3915	3915	3915	280
368	20230616	141000	269794500	3925	3925	3925	3925	1
369	20230616	140900	269790575	3925	3925	3925	3925	9
370	20230616	140800	269755250	3915	3915	3915	3915	5
371	20230616	140700	269735675	3920	3920	3920	3920	0
372	20230616	140600	269735675	3920	3920	3920	3920	24
373	20230616	140500	269641595	3915	3915	3915	3915	0
374	20230616	140400	269641595	3915	3915	3915	3915	0
375	20230616	140300	269641595	3915	3915	3915	3915	119
376	20230616	140200	269175710	3915	3915	3915	3915	18
377	20230616	140100	269105240	3915	3915	3915	3915	10
378	20230616	140000	269066090	3915	3920	3920	3915	728
379	20230616	135900	266215960	3920	3920	3920	3920	9
380	20230616	135800	266180680	3915	3920	3920	3915	1500
381	20230616	135700	260306460	3920	3920	3920	3920	0
382	20230616	135600	260306460	3920	3920	3920	3920	0
383	20230616	135500	260306460	3920	3920	3920	3920	3
384	20230616	135400	260294700	3925	3920	3925	3920	50
385	20230616	135300	260098690	3920	3920	3920	3920	47
386	20230616	135200	259914450	3925	3925	3925	3920	1281
387	20230616	135100	254892100	3925	3925	3925	3925	0
388	20230616	135000	254892100	3925	3925	3925	3925	0
389	20230616	134900	254892100	3925	3925	3925	3925	0
390	20230616	134800	254892100	3925	3925	3925	3925	0
391	20230616	134700	254892100	3925	3925	3925	3925	0
392	20230616	134600	254892100	3925	3935	3935	3925	124
393	20230616	134500	254404200	3935	3935	3935	3925	23
394	20230616	134400	254313785	3925	3925	3925	3925	0
395	20230616	134300	254313785	3925	3925	3925	3925	0
396	20230616	134200	254313785	3925	3925	3925	3925	0
397	20230616	134100	254313785	3925	3925	3925	3925	1
398	20230616	134000	254309860	3925	3925	3925	3925	0
399	20230616	133900	254309860	3925	3925	3925	3925	55
400	20230616	133800	254093985	3920	3920	3920	3920	0
401	20230616	133700	254093985	3920	3925	3925	3920	101
402	20230616	133600	253697640	3920	3920	3920	3920	18
403	20230616	133500	253627080	3920	3925	3925	3920	373
404	20230616	133400	252163120	3925	3925	3925	3925	29
405	20230616	133300	252049295	3930	3930	3930	3930	0
406	20230616	133200	252049295	3930	3930	3930	3930	0
407	20230616	133100	252049295	3930	3930	3930	3930	0
408	20230616	133000	252049295	3930	3930	3930	3930	1
409	20230616	132900	252045365	3930	3930	3930	3930	25
410	20230616	132800	251947115	3930	3930	3930	3930	0
411	20230616	132700	251947115	3930	3930	3930	3930	1
412	20230616	132600	251943185	3930	3930	3930	3930	3
413	20230616	132500	251931395	3930	3930	3930	3930	0
414	20230616	132400	251931395	3930	3925	3930	3925	11
415	20230616	132300	251888170	3930	3935	3935	3925	210
416	20230616	132200	251062785	3930	3930	3930	3930	370
417	20230616	132100	249608685	3935	3935	3935	3935	0
418	20230616	132000	249608685	3935	3935	3935	3935	2
419	20230616	131900	249600815	3935	3935	3935	3935	0
420	20230616	131800	249600815	3935	3935	3935	3935	0
421	20230616	131700	249600815	3935	3935	3935	3935	0
422	20230616	131600	249600815	3935	3935	3935	3935	1
423	20230616	131500	249596880	3935	3935	3935	3935	0
424	20230616	131400	249596880	3935	3935	3935	3935	50
425	20230616	131300	249400130	3930	3930	3930	3930	130
426	20230616	131200	248889230	3935	3935	3935	3935	0
427	20230616	131100	248889230	3935	3935	3935	3935	0
428	20230616	131000	248889230	3935	3935	3935	3935	0
429	20230616	130900	248889230	3935	3935	3935	3935	7
430	20230616	130800	248861685	3935	3935	3935	3935	0
431	20230616	130700	248861685	3935	3935	3935	3935	1
432	20230616	130600	248857750	3935	3935	3935	3935	0
433	20230616	130500	248857750	3935	3935	3935	3935	0
434	20230616	130400	248857750	3935	3935	3935	3935	14
435	20230616	130300	248802660	3935	3935	3935	3935	5
436	20230616	130200	248782985	3935	3935	3935	3935	2
437	20230616	130100	248775115	3935	3935	3935	3935	89
438	20230616	130000	248424900	3935	3935	3935	3935	0
439	20230616	125900	248424900	3935	3935	3935	3935	20
440	20230616	125800	248346200	3935	3935	3935	3935	0
441	20230616	125700	248346200	3935	3935	3935	3935	0
442	20230616	125600	248346200	3935	3935	3935	3935	0
443	20230616	125500	248346200	3935	3935	3935	3935	0
444	20230616	125400	248346200	3935	3935	3935	3935	12
445	20230616	125300	248298980	3935	3935	3935	3935	0
446	20230616	125200	248298980	3935	3935	3935	3935	1
447	20230616	125100	248295045	3935	3935	3935	3935	0
448	20230616	125000	248295045	3935	3935	3935	3935	200
449	20230616	124900	247508045	3935	3935	3935	3935	6
450	20230616	124800	247484435	3935	3935	3935	3935	25
451	20230616	124700	247386060	3935	3935	3935	3935	100
452	20230616	124600	246992560	3940	3940	3940	3940	0
453	20230616	124500	246992560	3940	3940	3940	3940	0
454	20230616	124400	246992560	3940	3940	3940	3940	0
455	20230616	124300	246992560	3940	3925	3940	3925	992
456	20230616	124200	243098945	3925	3920	3925	3920	744
457	20230616	124100	240179965	3925	3930	3930	3925	1001
458	20230616	124000	236251035	3925	3935	3935	3925	1658
459	20230616	123900	229739665	3940	3940	3940	3940	0
460	20230616	123800	229739665	3940	3940	3940	3940	0
461	20230616	123700	229739665	3940	3940	3940	3940	0
462	20230616	123600	229739665	3940	3940	3940	3940	0
463	20230616	123500	229739665	3940	3940	3940	3940	342
464	20230616	123400	228392185	3940	3940	3940	3940	100
465	20230616	123300	227998185	3945	3945	3945	3945	0
466	20230616	123200	227998185	3945	3945	3945	3945	0
467	20230616	123100	227998185	3945	3945	3945	3945	11
468	20230616	123000	227954790	3945	3945	3945	3945	5
469	20230616	122900	227935065	3940	3940	3940	3940	0
470	20230616	122800	227935065	3940	3940	3940	3940	3
471	20230616	122700	227923245	3940	3940	3940	3940	0
472	20230616	122600	227923245	3940	3940	3940	3940	0
473	20230616	122500	227923245	3940	3940	3940	3940	64
474	20230616	122400	227671085	3945	3945	3945	3945	0
475	20230616	122300	227671085	3945	3945	3945	3945	0
476	20230616	122200	227671085	3945	3945	3945	3945	0
477	20230616	122100	227671085	3945	3945	3945	3945	0
478	20230616	122000	227671085	3945	3945	3945	3945	1
479	20230616	121900	227667140	3945	3945	3945	3945	0
480	20230616	121800	227667140	3945	3945	3945	3945	0
481	20230616	121700	227667140	3945	3945	3945	3945	0
482	20230616	121600	227667140	3945	3945	3945	3945	50
483	20230616	121500	227469890	3945	3945	3945	3945	0
484	20230616	121400	227469890	3945	3945	3945	3945	0
485	20230616	121300	227469890	3945	3945	3945	3945	30
486	20230616	121200	227351540	3950	3950	3950	3950	30
487	20230616	121100	227233040	3945	3945	3945	3945	0
488	20230616	121000	227233040	3945	3945	3945	3945	10
489	20230616	120900	227193590	3945	3945	3945	3945	75
490	20230616	120800	226897715	3945	3945	3945	3945	218
491	20230616	120700	226037705	3950	3950	3950	3950	0
492	20230616	120600	226037705	3950	3950	3950	3950	0
493	20230616	120500	226037705	3950	3950	3950	3950	0
494	20230616	120400	226037705	3950	3950	3950	3950	0
495	20230616	120300	226037705	3950	3945	3950	3945	9
496	20230616	120200	226002185	3945	3945	3945	3945	0
497	20230616	120100	226002185	3945	3945	3945	3945	0
498	20230616	120000	226002185	3945	3945	3945	3945	515
499	20230616	115900	223970510	3940	3940	3940	3940	0
500	20230616	115800	223970510	3940	3940	3940	3940	0
501	20230616	115700	223970510	3940	3940	3940	3940	0
502	20230616	115600	223970510	3940	3940	3940	3940	0
503	20230616	115500	223970510	3940	3940	3940	3940	256
504	20230616	115400	222961870	3940	3940	3940	3940	0
505	20230616	115300	222961870	3940	3940	3940	3940	390
506	20230616	115200	221425270	3945	3945	3945	3945	0
507	20230616	115100	221425270	3945	3945	3945	3945	0
508	20230616	115000	221425270	3945	3945	3945	3945	3
509	20230616	114900	221413435	3945	3945	3945	3945	0
510	20230616	114800	221413435	3945	3945	3945	3945	0
511	20230616	114700	221413435	3945	3945	3945	3945	0
512	20230616	114600	221413435	3945	3945	3945	3945	0
513	20230616	114500	221413435	3945	3945	3945	3945	0
514	20230616	114400	221413435	3945	3945	3945	3945	0
515	20230616	114300	221413435	3945	3945	3945	3945	0
516	20230616	114200	221413435	3945	3945	3945	3945	0
517	20230616	114100	221413435	3945	3945	3945	3945	0
518	20230616	114000	221413435	3945	3945	3945	3945	0
519	20230616	113900	221413435	3945	3945	3945	3945	0
520	20230616	113800	221413435	3945	3945	3945	3945	0
521	20230616	113700	221413435	3945	3945	3945	3945	100
522	20230616	113600	221018935	3940	3940	3940	3940	40
523	20230616	113500	220861335	3940	3940	3940	3940	0
524	20230616	113400	220861335	3940	3940	3940	3940	0
525	20230616	113300	220861335	3940	3940	3940	3940	0
526	20230616	113200	220861335	3940	3940	3940	3940	0
527	20230616	113100	220861335	3940	3940	3940	3940	0
528	20230616	113000	220861335	3940	3940	3940	3940	0
529	20230616	112900	220861335	3940	3940	3940	3940	80
530	20230616	112800	220546135	3945	3945	3945	3945	0
531	20230616	112700	220546135	3945	3945	3945	3945	30
532	20230616	112600	220427785	3940	3940	3940	3940	0
533	20230616	112500	220427785	3940	3940	3940	3940	41
534	20230616	112400	220266245	3940	3940	3940	3940	73
535	20230616	112300	219978625	3940	3940	3940	3940	30
536	20230616	112200	219860425	3940	3940	3940	3940	10
537	20230616	112100	219821025	3945	3945	3945	3945	0
538	20230616	112000	219821025	3945	3945	3945	3945	0
539	20230616	111900	219821025	3945	3945	3945	3945	0
540	20230616	111800	219821025	3945	3935	3945	3935	499
541	20230616	111700	217854920	3940	3940	3940	3940	400
542	20230616	111600	216278920	3940	3940	3940	3940	12
543	20230616	111500	216231640	3940	3940	3940	3940	50
544	20230616	111400	216034640	3940	3935	3940	3935	117
545	20230616	111300	215574195	3935	3935	3935	3935	50
546	20230616	111200	215377445	3935	3935	3935	3935	0
547	20230616	111100	215377445	3935	3935	3935	3935	56
548	20230616	111000	215157085	3935	3935	3935	3935	2
549	20230616	110900	215149215	3935	3930	3935	3930	10
550	20230616	110800	215109870	3930	3930	3930	3930	0
551	20230616	110700	215109870	3930	3930	3930	3930	3
552	20230616	110600	215098080	3930	3930	3930	3930	0
553	20230616	110500	215098080	3930	3930	3930	3930	0
554	20230616	110400	215098080	3930	3930	3930	3930	0
555	20230616	110300	215098080	3930	3930	3930	3930	3
556	20230616	110200	215086290	3925	3925	3925	3925	1
557	20230616	110100	215082365	3925	3925	3925	3925	0
558	20230616	110000	215082365	3925	3925	3925	3925	10
559	20230616	105900	215043115	3930	3930	3930	3930	22
560	20230616	105800	214956655	3930	3930	3930	3930	0
561	20230616	105700	214956655	3930	3930	3930	3930	0
562	20230616	105600	214956655	3930	3930	3930	3930	0
563	20230616	105500	214956655	3930	3930	3930	3930	1
564	20230616	105400	214952725	3930	3930	3930	3930	0
565	20230616	105300	214952725	3930	3930	3930	3930	696
566	20230616	105200	212217445	3930	3930	3930	3930	13
567	20230616	105100	212166355	3930	3930	3930	3930	10
568	20230616	105000	212127055	3925	3925	3925	3925	165
569	20230616	104900	211479430	3925	3930	3930	3925	61
570	20230616	104800	211239710	3930	3930	3930	3930	0
571	20230616	104700	211239710	3930	3930	3930	3930	0
572	20230616	104600	211239710	3930	3930	3930	3930	0
573	20230616	104500	211239710	3930	3930	3930	3930	0
574	20230616	104400	211239710	3930	3930	3930	3930	5
575	20230616	104300	211220060	3930	3930	3930	3930	15
576	20230616	104200	211161110	3930	3930	3930	3930	120
577	20230616	104100	210689510	3930	3935	3935	3930	295
578	20230616	104000	209529750	3940	3940	3940	3935	157
579	20230616	103900	208911175	3935	3935	3935	3935	2
580	20230616	103800	208903305	3930	3930	3930	3930	5
581	20230616	103700	208883655	3930	3930	3930	3930	100
582	20230616	103600	208490655	3930	3930	3930	3930	100
583	20230616	103500	208097655	3930	3930	3930	3930	554
584	20230616	103400	205920435	3930	3930	3930	3930	13
585	20230616	103300	205869345	3930	3940	3940	3930	21
586	20230616	103200	205786615	3940	3940	3940	3940	27
587	20230616	103100	205680235	3940	3940	3940	3940	0
588	20230616	103000	205680235	3940	3940	3940	3940	0
589	20230616	102900	205680235	3940	3940	3940	3940	4
590	20230616	102800	205664475	3930	3930	3930	3930	0
591	20230616	102700	205664475	3930	3930	3930	3930	100
592	20230616	102600	205271475	3940	3940	3940	3940	0
593	20230616	102500	205271475	3940	3940	3940	3940	0
594	20230616	102400	205271475	3940	3940	3940	3940	0
595	20230616	102300	205271475	3940	3940	3940	3940	0
596	20230616	102200	205271475	3940	3940	3940	3940	0
597	20230616	102100	205271475	3940	3940	3940	3940	0
598	20230616	102000	205271475	3940	3940	3940	3940	0
599	20230616	101900	205271475	3940	3940	3940	3940	0
600	20230616	101800	205271475	3940	3940	3940	3940	0
601	20230616	101700	205271475	3940	3940	3940	3940	0
602	20230616	101600	205271475	3940	3940	3940	3940	324
603	20230616	101500	203994915	3940	3940	3940	3940	35
604	20230616	101400	203857015	3945	3940	3945	3940	50
605	20230616	101300	203660005	3940	3940	3940	3940	22
606	20230616	101200	203573325	3950	3950	3950	3950	0
607	20230616	101100	203573325	3950	3950	3950	3950	0
608	20230616	101000	203573325	3950	3945	3950	3945	1737
609	20230616	100900	196713215	3940	3930	3940	3930	263
610	20230616	100800	195677915	3930	3930	3930	3930	178
611	20230616	100700	194978375	3935	3935	3935	3935	70
612	20230616	100600	194702925	3935	3930	3940	3930	165
613	20230616	100500	194054385	3940	3940	3940	3940	2
614	20230616	100400	194046505	3935	3935	3935	3935	42
615	20230616	100300	193881235	3935	3930	3935	3930	766
616	20230616	100200	190869745	3930	3910	3930	3900	4002
617	20230616	100100	175260340	3910	3910	3910	3910	0
618	20230616	100000	175260340	3910	3925	3925	3910	559
619	20230616	095900	173066850	3925	3925	3925	3925	0
620	20230616	095800	173066850	3925	3925	3925	3925	40
621	20230616	095700	172909850	3925	3925	3925	3925	2
622	20230616	095600	172902000	3925	3925	3925	3925	18
623	20230616	095500	172831350	3915	3925	3925	3915	75
624	20230616	095400	172537575	3925	3915	3925	3900	1334
625	20230616	095300	167325165	3925	3925	3925	3925	0
626	20230616	095200	167325165	3925	3925	3925	3925	0
627	20230616	095100	167325165	3925	3925	3925	3925	0
628	20230616	095000	167325165	3925	3925	3930	3925	649
629	20230616	094900	164775595	3915	3915	3915	3915	0
630	20230616	094800	164775595	3915	3915	3915	3915	0
631	20230616	094700	164775595	3915	3915	3915	3915	0
632	20230616	094600	164775595	3915	3915	3915	3915	0
633	20230616	094500	164775595	3915	3915	3915	3915	35
634	20230616	094400	164638570	3925	3920	3925	3895	3910
635	20230616	094300	149382725	3925	3925	3930	3925	110
636	20230616	094200	148950525	3930	3930	3930	3930	10
637	20230616	094100	148911225	3930	3930	3930	3910	5
638	20230616	094000	148891595	3915	3925	3925	3915	2755
639	20230616	093900	138081355	3925	3925	3925	3925	1
640	20230616	093800	138077430	3925	3925	3925	3925	17
641	20230616	093700	138010705	3925	3925	3925	3925	0
642	20230616	093600	138010705	3925	3925	3925	3920	27
643	20230616	093500	137904780	3900	3915	3915	3900	1320
644	20230616	093400	132752150	3915	3915	3915	3915	100
645	20230616	093300	132360650	3925	3920	3925	3920	1828
646	20230616	093200	125194875	3915	3925	3925	3915	696
647	20230616	093100	122469975	3925	3925	3925	3925	10
648	20230616	093000	122430725	3915	3915	3915	3915	2
649	20230616	092900	122422895	3925	3925	3925	3925	0
650	20230616	092800	122422895	3925	3925	3925	3925	2159
651	20230616	092700	113948820	3930	3920	3930	3920	398
652	20230616	092600	112386420	3925	3925	3925	3925	5
653	20230616	092500	112366795	3925	3920	3925	3920	135
654	20230616	092400	111837470	3920	3920	3920	3920	0
655	20230616	092300	111837470	3920	3920	3920	3920	1
656	20230616	092200	111833550	3920	3925	3925	3920	887
657	20230616	092100	108356260	3925	3920	3925	3920	205
658	20230616	092000	107552530	3920	3920	3920	3920	0
659	20230616	091900	107552530	3920	3920	3920	3920	0
660	20230616	091800	107552530	3920	3920	3920	3920	3
661	20230616	091700	107540770	3920	3920	3920	3920	17
662	20230616	091600	107474130	3920	3920	3920	3920	1
663	20230616	091500	107470210	3925	3905	3925	3900	1319
664	20230616	091400	102323580	3900	3905	3905	3900	100
665	20230616	091300	101933565	3900	3910	3910	3900	2011
666	20230616	091200	94086815	3905	3925	3925	3905	65
667	20230616	091100	93832360	3925	3915	3925	3910	1852
668	20230616	091000	86582145	3915	3915	3915	3910	603
669	20230616	090900	84223970	3915	3915	3915	3915	222
670	20230616	090800	83354840	3920	3910	3920	3905	2188
671	20230616	090700	74787225	3910	3915	3915	3910	940
672	20230616	090600	71109560	3915	3925	3925	3915	232
673	20230616	090500	70200065	3925	3925	3925	3925	50
674	20230616	090400	70003815	3925	3930	3930	3925	35
675	20230616	090300	69866415	3930	3925	3930	3925	107
676	20230616	090200	69446435	3925	3920	3930	3920	207
677	20230616	090100	68633635	3940	3940	3940	3940	1
678	20230616	090000	68629695	3930	3900	3930	3895	17571