KissMeData/093380/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183100	156257595	4155	4155	4155	4155	1671
3	20230616	183000	156257595	4155	4155	4155	4155	0
4	20230616	182900	156257595	4155	4155	4155	4155	0
5	20230616	182800	156257595	4155	4155	4155	4155	0
6	20230616	182700	156257595	4155	4155	4155	4155	0
7	20230616	182600	156257595	4155	4155	4155	4155	0
8	20230616	182500	156257595	4155	4155	4155	4155	0
9	20230616	182400	156257595	4155	4155	4155	4155	0
10	20230616	182300	156257595	4155	4155	4155	4155	0
11	20230616	182200	156257595	4155	4155	4155	4155	0
12	20230616	182100	156257595	4155	4155	4155	4155	0
13	20230616	182000	156257595	4155	4155	4155	4155	0
14	20230616	181900	156257595	4155	4155	4155	4155	0
15	20230616	181800	156257595	4155	4155	4155	4155	0
16	20230616	181700	156257595	4155	4155	4155	4155	0
17	20230616	181600	156257595	4155	4155	4155	4155	0
18	20230616	181500	156257595	4155	4155	4155	4155	0
19	20230616	181400	156257595	4155	4155	4155	4155	0
20	20230616	181300	156257595	4155	4155	4155	4155	0
21	20230616	181200	156257595	4155	4155	4155	4155	0
22	20230616	181100	156257595	4155	4155	4155	4155	0
23	20230616	181000	156257595	4155	4155	4155	4155	0
24	20230616	180900	156257595	4155	4155	4155	4155	0
25	20230616	180800	156257595	4155	4155	4155	4155	0
26	20230616	180700	156257595	4155	4155	4155	4155	0
27	20230616	180600	156257595	4155	4155	4155	4155	0
28	20230616	180500	156257595	4155	4155	4155	4155	0
29	20230616	180400	156257595	4155	4155	4155	4155	0
30	20230616	180300	156257595	4155	4155	4155	4155	0
31	20230616	180200	156257595	4155	4155	4155	4155	0
32	20230616	180100	156257595	4155	4155	4155	4155	1671
33	20230616	180000	156257595	4155	4155	4155	4155	0
34	20230616	175900	156257595	4155	4155	4155	4155	0
35	20230616	175800	156257595	4155	4155	4155	4155	0
36	20230616	175700	156257595	4155	4155	4155	4155	0
37	20230616	175600	156257595	4155	4155	4155	4155	0
38	20230616	175500	156257595	4155	4155	4155	4155	0
39	20230616	175400	156257595	4155	4155	4155	4155	0
40	20230616	175300	156257595	4155	4155	4155	4155	0
41	20230616	175200	156257595	4155	4155	4155	4155	0
42	20230616	175100	156257595	4155	4155	4155	4155	0
43	20230616	175000	156257595	4155	4155	4155	4155	0
44	20230616	174900	156257595	4155	4155	4155	4155	0
45	20230616	174800	156257595	4155	4155	4155	4155	0
46	20230616	174700	156257595	4155	4155	4155	4155	0
47	20230616	174600	156257595	4155	4155	4155	4155	0
48	20230616	174500	156257595	4155	4155	4155	4155	0
49	20230616	174400	156257595	4155	4155	4155	4155	0
50	20230616	174300	156257595	4155	4155	4155	4155	0
51	20230616	174200	156257595	4155	4155	4155	4155	0
52	20230616	174100	156257595	4155	4155	4155	4155	0
53	20230616	174000	156257595	4155	4155	4155	4155	0
54	20230616	173900	156257595	4155	4155	4155	4155	0
55	20230616	173800	156257595	4155	4155	4155	4155	0
56	20230616	173700	156257595	4155	4155	4155	4155	0
57	20230616	173600	156257595	4155	4155	4155	4155	0
58	20230616	173500	156257595	4155	4155	4155	4155	0
59	20230616	173400	156257595	4155	4155	4155	4155	0
60	20230616	173300	156257595	4155	4155	4155	4155	0
61	20230616	173200	156257595	4155	4155	4155	4155	0
62	20230616	173100	156257595	4155	4155	4155	4155	1671
63	20230616	173000	156257595	4155	4155	4155	4155	0
64	20230616	172900	156257595	4155	4155	4155	4155	0
65	20230616	172800	156257595	4155	4155	4155	4155	0
66	20230616	172700	156257595	4155	4155	4155	4155	0
67	20230616	172600	156257595	4155	4155	4155	4155	0
68	20230616	172500	156257595	4155	4155	4155	4155	0
69	20230616	172400	156257595	4155	4155	4155	4155	0
70	20230616	172300	156257595	4155	4155	4155	4155	0
71	20230616	172200	156257595	4155	4155	4155	4155	0
72	20230616	172100	156257595	4155	4155	4155	4155	0
73	20230616	172000	156257595	4155	4155	4155	4155	0
74	20230616	171900	156257595	4155	4155	4155	4155	0
75	20230616	171800	156257595	4155	4155	4155	4155	0
76	20230616	171700	156257595	4155	4155	4155	4155	0
77	20230616	171600	156257595	4155	4155	4155	4155	0
78	20230616	171500	156257595	4155	4155	4155	4155	0
79	20230616	171400	156257595	4155	4155	4155	4155	0
80	20230616	171300	156257595	4155	4155	4155	4155	0
81	20230616	171200	156257595	4155	4155	4155	4155	0
82	20230616	171100	156257595	4155	4155	4155	4155	0
83	20230616	171000	156257595	4155	4155	4155	4155	0
84	20230616	170900	156257595	4155	4155	4155	4155	0
85	20230616	170800	156257595	4155	4155	4155	4155	0
86	20230616	170700	156257595	4155	4155	4155	4155	0
87	20230616	170600	156257595	4155	4155	4155	4155	0
88	20230616	170500	156257595	4155	4155	4155	4155	0
89	20230616	170400	156257595	4155	4155	4155	4155	0
90	20230616	170300	156257595	4155	4155	4155	4155	0
91	20230616	170200	156257595	4155	4155	4155	4155	0
92	20230616	170100	156257595	4155	4155	4155	4155	1671
93	20230616	170000	156257595	4155	4155	4155	4155	0
94	20230616	165900	156257595	4155	4155	4155	4155	0
95	20230616	165800	156257595	4155	4155	4155	4155	0
96	20230616	165700	156257595	4155	4155	4155	4155	0
97	20230616	165600	156257595	4155	4155	4155	4155	0
98	20230616	165500	156257595	4155	4155	4155	4155	0
99	20230616	165400	156257595	4155	4155	4155	4155	0
100	20230616	165300	156257595	4155	4155	4155	4155	0
101	20230616	165200	156257595	4155	4155	4155	4155	0
102	20230616	165100	156257595	4155	4155	4155	4155	0
103	20230616	165000	156257595	4155	4155	4155	4155	0
104	20230616	164900	156257595	4155	4155	4155	4155	0
105	20230616	164800	156257595	4155	4155	4155	4155	0
106	20230616	164700	156257595	4155	4155	4155	4155	0
107	20230616	164600	156257595	4155	4155	4155	4155	0
108	20230616	164500	156257595	4155	4155	4155	4155	0
109	20230616	164400	156257595	4155	4155	4155	4155	0
110	20230616	164300	156257595	4155	4155	4155	4155	0
111	20230616	164200	156257595	4155	4155	4155	4155	0
112	20230616	164100	156257595	4155	4155	4155	4155	0
113	20230616	164000	156257595	4155	4155	4155	4155	0
114	20230616	163900	156257595	4155	4155	4155	4155	0
115	20230616	163800	156257595	4155	4155	4155	4155	0
116	20230616	163700	156257595	4155	4155	4155	4155	0
117	20230616	163600	156257595	4155	4155	4155	4155	0
118	20230616	163500	156257595	4155	4155	4155	4155	0
119	20230616	163400	156257595	4155	4155	4155	4155	0
120	20230616	163300	156257595	4155	4155	4155	4155	0
121	20230616	163200	156257595	4155	4155	4155	4155	0
122	20230616	163100	156257595	4155	4155	4155	4155	1671
123	20230616	163000	156257595	4155	4155	4155	4155	0
124	20230616	162900	156257595	4155	4155	4155	4155	0
125	20230616	162800	156257595	4155	4155	4155	4155	0
126	20230616	162700	156257595	4155	4155	4155	4155	0
127	20230616	162600	156257595	4155	4155	4155	4155	0
128	20230616	162500	156257595	4155	4155	4155	4155	0
129	20230616	162400	156257595	4155	4155	4155	4155	0
130	20230616	162300	156257595	4155	4155	4155	4155	0
131	20230616	162200	156257595	4155	4155	4155	4155	0
132	20230616	162100	156257595	4155	4155	4155	4155	0
133	20230616	162000	156257595	4155	4155	4155	4155	0
134	20230616	161900	156257595	4155	4155	4155	4155	0
135	20230616	161800	156257595	4155	4155	4155	4155	0
136	20230616	161700	156257595	4155	4155	4155	4155	0
137	20230616	161600	156257595	4155	4155	4155	4155	0
138	20230616	161500	156257595	4155	4155	4155	4155	0
139	20230616	161400	156257595	4155	4155	4155	4155	0
140	20230616	161300	156257595	4155	4155	4155	4155	0
141	20230616	161200	156257595	4155	4155	4155	4155	0
142	20230616	161100	156257595	4155	4155	4155	4155	0
143	20230616	161000	156257595	4155	4155	4155	4155	0
144	20230616	160900	156257595	4155	4155	4155	4155	0
145	20230616	160800	156257595	4155	4155	4155	4155	0
146	20230616	160700	156257595	4155	4155	4155	4155	0
147	20230616	160600	156257595	4155	4155	4155	4155	0
148	20230616	160500	156257595	4155	4155	4155	4155	0
149	20230616	160400	156257595	4155	4155	4155	4155	0
150	20230616	160300	156257595	4155	4155	4155	4155	0
151	20230616	160200	156257595	4155	4155	4155	4155	0
152	20230616	160100	156257595	4155	4155	4155	4155	1671
153	20230616	160000	156257595	4155	4155	4155	4155	0
154	20230616	155900	156257595	4155	4155	4155	4155	0
155	20230616	155800	156257595	4155	4155	4155	4155	0
156	20230616	155700	156257595	4155	4155	4155	4155	0
157	20230616	155600	156257595	4155	4155	4155	4155	0
158	20230616	155500	156257595	4155	4155	4155	4155	0
159	20230616	155400	156257595	4155	4155	4155	4155	0
160	20230616	155300	156257595	4155	4155	4155	4155	0
161	20230616	155200	156257595	4155	4155	4155	4155	0
162	20230616	155100	156257595	4155	4155	4155	4155	0
163	20230616	155000	156257595	4155	4155	4155	4155	0
164	20230616	154900	156257595	4155	4155	4155	4155	0
165	20230616	154800	156257595	4155	4155	4155	4155	0
166	20230616	154700	156257595	4155	4155	4155	4155	0
167	20230616	154600	156257595	4155	4155	4155	4155	0
168	20230616	154500	156257595	4155	4155	4155	4155	0
169	20230616	154400	156257595	4155	4155	4155	4155	0
170	20230616	154300	156257595	4155	4155	4155	4155	0
171	20230616	154200	156257595	4155	4155	4155	4155	0
172	20230616	154100	156257595	4155	4155	4155	4155	0
173	20230616	154000	156257595	4155	4155	4155	4155	0
174	20230616	153900	156257595	4155	4155	4155	4155	0
175	20230616	153800	156257595	4155	4155	4155	4155	0
176	20230616	153700	156257595	4155	4155	4155	4155	0
177	20230616	153600	156257595	4155	4155	4155	4155	0
178	20230616	153500	156257595	4155	4155	4155	4155	0
179	20230616	153400	156257595	4155	4155	4155	4155	0
180	20230616	153300	156257595	4155	4155	4155	4155	0
181	20230616	153200	156257595	4155	4155	4155	4155	0
182	20230616	153100	156257595	4155	4155	4155	4155	1671
183	20230616	153000	156257595	4155	4155	4155	4155	1671
184	20230616	152900	149314590	4155	4155	4155	4155	0
185	20230616	152800	149314590	4155	4155	4155	4155	0
186	20230616	152700	149314590	4155	4155	4155	4155	0
187	20230616	152600	149314590	4155	4155	4155	4155	0
188	20230616	152500	149314590	4155	4155	4155	4155	0
189	20230616	152400	149314590	4155	4155	4155	4155	0
190	20230616	152300	149314590	4155	4155	4155	4155	0
191	20230616	152200	149314590	4155	4155	4155	4155	0
192	20230616	152100	149314590	4155	4155	4155	4155	0
193	20230616	152000	149314590	4155	4155	4155	4155	0
194	20230616	151900	149314590	4155	4150	4155	4150	707
195	20230616	151800	146380535	4140	4095	4140	4090	3272
196	20230616	151700	132868290	4095	4100	4130	4095	4038
197	20230616	151600	116290740	4100	4100	4100	4085	1332
198	20230616	151500	110834415	4100	4100	4100	4100	1
199	20230616	151400	110830315	4100	4100	4100	4100	5
200	20230616	151300	110809815	4100	4100	4100	4100	0
201	20230616	151200	110809815	4100	4100	4100	4100	100
202	20230616	151100	110399815	4100	4100	4100	4100	0
203	20230616	151000	110399815	4100	4100	4100	4100	0
204	20230616	150900	110399815	4100	4100	4100	4100	0
205	20230616	150800	110399815	4100	4100	4100	4100	20
206	20230616	150700	110317815	4100	4095	4100	4090	536
207	20230616	150600	108124515	4095	4100	4100	4095	117
208	20230616	150500	107644900	4100	4100	4100	4100	15
209	20230616	150400	107583400	4095	4095	4095	4095	0
210	20230616	150300	107583400	4095	4095	4095	4095	0
211	20230616	150200	107583400	4095	4095	4095	4095	1
212	20230616	150100	107579305	4100	4100	4100	4100	1
213	20230616	150000	107575205	4095	4095	4095	4095	0
214	20230616	145900	107575205	4095	4095	4095	4095	5
215	20230616	145800	107554730	4095	4095	4095	4095	0
216	20230616	145700	107554730	4095	4095	4095	4095	0
217	20230616	145600	107554730	4095	4095	4095	4095	3
218	20230616	145500	107542445	4095	4095	4095	4095	0
219	20230616	145400	107542445	4095	4095	4095	4095	3
220	20230616	145300	107530160	4095	4095	4095	4095	16
221	20230616	145200	107464640	4100	4100	4100	4100	0
222	20230616	145100	107464640	4100	4100	4100	4100	0
223	20230616	145000	107464640	4100	4100	4100	4100	2
224	20230616	144900	107456440	4095	4095	4095	4095	0
225	20230616	144800	107456440	4095	4095	4095	4095	3
226	20230616	144700	107444155	4100	4100	4100	4100	0
227	20230616	144600	107444155	4100	4100	4100	4100	0
228	20230616	144500	107444155	4100	4100	4100	4100	3
229	20230616	144400	107431855	4095	4095	4095	4095	0
230	20230616	144300	107431855	4095	4095	4095	4095	0
231	20230616	144200	107431855	4095	4095	4095	4095	3
232	20230616	144100	107419570	4100	4100	4100	4100	2
233	20230616	144000	107411370	4095	4095	4095	4095	0
234	20230616	143900	107411370	4095	4095	4095	4095	17
235	20230616	143800	107341755	4095	4095	4095	4095	3
236	20230616	143700	107329470	4100	4100	4100	4100	0
237	20230616	143600	107329470	4100	4100	4100	4100	0
238	20230616	143500	107329470	4100	4100	4100	4100	0
239	20230616	143400	107329470	4100	4100	4100	4100	337
240	20230616	143300	105947770	4095	4095	4095	4095	7
241	20230616	143200	105919105	4100	4095	4100	4095	627
242	20230616	143100	103350775	4090	4090	4090	4090	4
243	20230616	143000	103334415	4095	4095	4095	4095	0
244	20230616	142900	103334415	4095	4090	4095	4090	370
245	20230616	142800	101819305	4090	4090	4090	4090	1
246	20230616	142700	101815215	4095	4095	4095	4095	0
247	20230616	142600	101815215	4095	4095	4095	4095	0
248	20230616	142500	101815215	4095	4095	4095	4095	2
249	20230616	142400	101807025	4090	4090	4090	4090	0
250	20230616	142300	101807025	4090	4090	4090	4090	0
251	20230616	142200	101807025	4090	4090	4090	4090	0
252	20230616	142100	101807025	4090	4090	4090	4090	0
253	20230616	142000	101807025	4090	4090	4090	4090	0
254	20230616	141900	101807025	4090	4090	4090	4090	0
255	20230616	141800	101807025	4090	4095	4095	4090	56
256	20230616	141700	101577975	4090	4090	4090	4090	0
257	20230616	141600	101577975	4090	4090	4090	4090	10
258	20230616	141500	101537075	4100	4100	4100	4100	0
259	20230616	141400	101537075	4100	4100	4100	4100	0
260	20230616	141300	101537075	4100	4100	4100	4100	0
261	20230616	141200	101537075	4100	4100	4100	4100	0
262	20230616	141100	101537075	4100	4090	4100	4090	350
263	20230616	141000	100105555	4110	4110	4110	4110	0
264	20230616	140900	100105555	4110	4110	4110	4110	0
265	20230616	140800	100105555	4110	4095	4110	4095	18
266	20230616	140700	100031830	4085	4085	4085	4085	66
267	20230616	140600	99762220	4090	4090	4090	4090	0
268	20230616	140500	99762220	4090	4090	4090	4090	0
269	20230616	140400	99762220	4090	4090	4090	4090	2
270	20230616	140300	99754040	4085	4085	4090	4085	368
271	20230616	140200	98249250	4090	4090	4090	4090	130
272	20230616	140100	97717550	4095	4095	4095	4095	0
273	20230616	140000	97717550	4095	4095	4095	4095	0
274	20230616	135900	97717550	4095	4095	4095	4095	0
275	20230616	135800	97717550	4095	4090	4095	4090	25
276	20230616	135700	97615190	4095	4095	4095	4095	0
277	20230616	135600	97615190	4095	4095	4095	4095	0
278	20230616	135500	97615190	4095	4095	4095	4095	0
279	20230616	135400	97615190	4095	4085	4095	4085	352
280	20230616	135300	96177245	4100	4100	4100	4100	0
281	20230616	135200	96177245	4100	4100	4100	4100	0
282	20230616	135100	96177245	4100	4100	4100	4100	0
283	20230616	135000	96177245	4100	4100	4100	4100	0
284	20230616	134900	96177245	4100	4100	4100	4100	0
285	20230616	134800	96177245	4100	4100	4100	4100	2
286	20230616	134700	96169045	4085	4085	4085	4085	0
287	20230616	134600	96169045	4085	4085	4085	4085	0
288	20230616	134500	96169045	4085	4085	4085	4085	0
289	20230616	134400	96169045	4085	4085	4085	4085	0
290	20230616	134300	96169045	4085	4090	4090	4085	2
291	20230616	134200	96160870	4105	4105	4105	4105	0
292	20230616	134100	96160870	4105	4105	4105	4105	0
293	20230616	134000	96160870	4105	4105	4105	4105	0
294	20230616	133900	96160870	4105	4105	4105	4105	0
295	20230616	133800	96160870	4105	4090	4105	4085	363
296	20230616	133700	94676675	4095	4095	4095	4095	0
297	20230616	133600	94676675	4095	4095	4095	4095	1
298	20230616	133500	94672580	4100	4100	4100	4100	0
299	20230616	133400	94672580	4100	4100	4100	4100	0
300	20230616	133300	94672580	4100	4100	4100	4100	10
301	20230616	133200	94631580	4100	4100	4100	4100	0
302	20230616	133100	94631580	4100	4100	4100	4100	4
303	20230616	133000	94615180	4110	4110	4110	4110	0
304	20230616	132900	94615180	4110	4110	4110	4110	2
305	20230616	132800	94606960	4105	4105	4105	4105	1
306	20230616	132700	94602855	4105	4105	4105	4105	0
307	20230616	132600	94602855	4105	4105	4105	4105	0
308	20230616	132500	94602855	4105	4105	4105	4105	11
309	20230616	132400	94557700	4110	4110	4110	4110	0
310	20230616	132300	94557700	4110	4110	4110	4110	0
311	20230616	132200	94557700	4110	4110	4110	4110	12
312	20230616	132100	94508380	4110	4110	4110	4110	0
313	20230616	132000	94508380	4110	4110	4110	4110	0
314	20230616	131900	94508380	4110	4110	4110	4110	0
315	20230616	131800	94508380	4110	4110	4110	4110	2
316	20230616	131700	94500160	4100	4100	4100	4100	0
317	20230616	131600	94500160	4100	4110	4110	4100	45
318	20230616	131500	94315640	4110	4110	4110	4110	0
319	20230616	131400	94315640	4110	4110	4110	4110	0
320	20230616	131300	94315640	4110	4110	4110	4110	0
321	20230616	131200	94315640	4110	4110	4110	4110	0
322	20230616	131100	94315640	4110	4110	4110	4110	0
323	20230616	131000	94315640	4110	4110	4110	4110	0
324	20230616	130900	94315640	4110	4110	4110	4110	36
325	20230616	130800	94167680	4115	4115	4115	4115	0
326	20230616	130700	94167680	4115	4115	4115	4115	0
327	20230616	130600	94167680	4115	4115	4115	4115	2
328	20230616	130500	94159450	4110	4110	4110	4110	0
329	20230616	130400	94159450	4110	4110	4110	4110	6
330	20230616	130300	94134790	4115	4115	4115	4115	0
331	20230616	130200	94134790	4115	4115	4115	4115	0
332	20230616	130100	94134790	4115	4115	4115	4115	0
333	20230616	130000	94134790	4115	4115	4115	4115	0
334	20230616	125900	94134790	4115	4115	4115	4115	100
335	20230616	125800	93723290	4115	4115	4115	4115	0
336	20230616	125700	93723290	4115	4115	4115	4115	0
337	20230616	125600	93723290	4115	4115	4115	4115	7
338	20230616	125500	93694485	4115	4115	4115	4115	0
339	20230616	125400	93694485	4115	4115	4115	4115	0
340	20230616	125300	93694485	4115	4115	4115	4115	0
341	20230616	125200	93694485	4115	4115	4115	4115	0
342	20230616	125100	93694485	4115	4115	4115	4115	2
343	20230616	125000	93686255	4110	4110	4110	4110	98
344	20230616	124900	93283475	4110	4110	4110	4110	100
345	20230616	124800	92872475	4110	4110	4110	4110	0
346	20230616	124700	92872475	4110	4110	4110	4110	0
347	20230616	124600	92872475	4110	4105	4110	4105	2
348	20230616	124500	92864260	4115	4115	4115	4115	0
349	20230616	124400	92864260	4115	4115	4115	4115	0
350	20230616	124300	92864260	4115	4115	4115	4115	0
351	20230616	124200	92864260	4115	4115	4115	4115	0
352	20230616	124100	92864260	4115	4115	4115	4115	0
353	20230616	124000	92864260	4115	4115	4115	4115	0
354	20230616	123900	92864260	4115	4115	4115	4115	0
355	20230616	123800	92864260	4115	4115	4115	4115	0
356	20230616	123700	92864260	4115	4115	4115	4115	0
357	20230616	123600	92864260	4115	4115	4115	4115	0
358	20230616	123500	92864260	4115	4115	4115	4115	0
359	20230616	123400	92864260	4115	4115	4115	4115	0
360	20230616	123300	92864260	4115	4115	4115	4115	0
361	20230616	123200	92864260	4115	4115	4115	4115	0
362	20230616	123100	92864260	4115	4115	4115	4115	0
363	20230616	123000	92864260	4115	4115	4115	4115	0
364	20230616	122900	92864260	4115	4115	4115	4115	0
365	20230616	122800	92864260	4115	4115	4115	4115	0
366	20230616	122700	92864260	4115	4115	4115	4115	0
367	20230616	122600	92864260	4115	4115	4115	4115	0
368	20230616	122500	92864260	4115	4115	4115	4115	1
369	20230616	122400	92860145	4095	4110	4110	4095	34
370	20230616	122300	92720555	4090	4090	4090	4090	0
371	20230616	122200	92720555	4090	4090	4090	4090	0
372	20230616	122100	92720555	4090	4095	4095	4090	1000
373	20230616	122000	88630550	4090	4095	4095	4090	400
374	20230616	121900	86994325	4110	4110	4110	4110	0
375	20230616	121800	86994325	4110	4110	4110	4110	3
376	20230616	121700	86981995	4090	4090	4090	4090	32
377	20230616	121600	86851115	4110	4110	4110	4110	2
378	20230616	121500	86842895	4105	4105	4105	4105	0
379	20230616	121400	86842895	4105	4105	4105	4105	0
380	20230616	121300	86842895	4105	4105	4105	4105	0
381	20230616	121200	86842895	4105	4105	4105	4105	0
382	20230616	121100	86842895	4105	4105	4105	4105	122
383	20230616	121000	86342085	4120	4120	4120	4120	0
384	20230616	120900	86342085	4120	4120	4120	4120	0
385	20230616	120800	86342085	4120	4120	4120	4120	2
386	20230616	120700	86333845	4095	4095	4095	4095	0
387	20230616	120600	86333845	4095	4095	4095	4095	0
388	20230616	120500	86333845	4095	4095	4095	4095	0
389	20230616	120400	86333845	4095	4095	4095	4095	0
390	20230616	120300	86333845	4095	4095	4095	4095	667
391	20230616	120200	83602480	4095	4095	4095	4095	0
392	20230616	120100	83602480	4095	4095	4095	4095	0
393	20230616	120000	83602480	4095	4095	4095	4090	7
394	20230616	115900	83573830	4090	4090	4090	4090	8
395	20230616	115800	83541110	4095	4095	4095	4095	0
396	20230616	115700	83541110	4095	4090	4095	4090	27
397	20230616	115600	83430670	4095	4095	4095	4095	2
398	20230616	115500	83422480	4090	4090	4090	4090	113
399	20230616	115400	82960310	4090	4090	4090	4090	0
400	20230616	115300	82960310	4090	4090	4090	4090	98
401	20230616	115200	82559490	4095	4095	4095	4095	2
402	20230616	115100	82551300	4095	4095	4095	4095	0
403	20230616	115000	82551300	4095	4095	4095	4095	0
404	20230616	114900	82551300	4095	4095	4095	4095	0
405	20230616	114800	82551300	4095	4095	4095	4095	0
406	20230616	114700	82551300	4095	4095	4095	4095	2
407	20230616	114600	82543110	4095	4095	4095	4095	0
408	20230616	114500	82543110	4095	4095	4095	4095	1
409	20230616	114400	82539015	4095	4095	4095	4095	0
410	20230616	114300	82539015	4095	4095	4095	4095	608
411	20230616	114200	80049255	4115	4115	4115	4115	0
412	20230616	114100	80049255	4115	4115	4115	4115	0
413	20230616	114000	80049255	4115	4115	4115	4115	0
414	20230616	113900	80049255	4115	4115	4115	4115	2
415	20230616	113800	80041025	4095	4095	4095	4095	0
416	20230616	113700	80041025	4095	4095	4095	4095	0
417	20230616	113600	80041025	4095	4095	4095	4095	0
418	20230616	113500	80041025	4095	4100	4100	4095	1873
419	20230616	113400	72365575	4100	4100	4100	4100	0
420	20230616	113300	72365575	4100	4100	4100	4100	0
421	20230616	113200	72365575	4100	4110	4110	4100	700
422	20230616	113100	69492445	4115	4115	4115	4115	1
423	20230616	113000	69488330	4115	4115	4115	4115	0
424	20230616	112900	69488330	4115	4115	4115	4115	0
425	20230616	112800	69488330	4115	4115	4115	4115	0
426	20230616	112700	69488330	4115	4115	4115	4115	0
427	20230616	112600	69488330	4115	4115	4115	4115	0
428	20230616	112500	69488330	4115	4115	4115	4115	0
429	20230616	112400	69488330	4115	4115	4115	4115	0
430	20230616	112300	69488330	4115	4115	4115	4115	2
431	20230616	112200	69480100	4110	4110	4110	4110	87
432	20230616	112100	69122530	4110	4105	4110	4105	5
433	20230616	112000	69102000	4110	4110	4110	4110	0
434	20230616	111900	69102000	4110	4110	4110	4110	0
435	20230616	111800	69102000	4110	4110	4110	4110	0
436	20230616	111700	69102000	4110	4110	4110	4110	0
437	20230616	111600	69102000	4110	4105	4110	4105	5
438	20230616	111500	69081470	4110	4115	4115	4110	7
439	20230616	111400	69052680	4120	4120	4120	4120	0
440	20230616	111300	69052680	4120	4120	4120	4120	3
441	20230616	111200	69040320	4120	4120	4120	4120	0
442	20230616	111100	69040320	4120	4120	4120	4120	0
443	20230616	111000	69040320	4120	4120	4120	4120	0
444	20230616	110900	69040320	4120	4120	4120	4120	0
445	20230616	110800	69040320	4120	4120	4120	4120	0
446	20230616	110700	69040320	4120	4120	4120	4120	0
447	20230616	110600	69040320	4120	4120	4120	4120	0
448	20230616	110500	69040320	4120	4120	4120	4120	0
449	20230616	110400	69040320	4120	4120	4120	4120	0
450	20230616	110300	69040320	4120	4120	4120	4120	8
451	20230616	110200	69007360	4120	4120	4120	4120	0
452	20230616	110100	69007360	4120	4120	4120	4120	0
453	20230616	110000	69007360	4120	4120	4120	4120	0
454	20230616	105900	69007360	4120	4115	4120	4115	946
455	20230616	105800	65114560	4115	4115	4115	4115	0
456	20230616	105700	65114560	4115	4115	4115	4115	0
457	20230616	105600	65114560	4115	4115	4115	4115	0
458	20230616	105500	65114560	4115	4115	4115	4115	0
459	20230616	105400	65114560	4115	4115	4115	4115	2
460	20230616	105300	65106330	4095	4095	4095	4095	79
461	20230616	105200	64782825	4115	4115	4115	4115	2
462	20230616	105100	64774595	4110	4110	4110	4110	0
463	20230616	105000	64774595	4110	4110	4110	4110	36
464	20230616	104900	64626635	4120	4120	4120	4120	0
465	20230616	104800	64626635	4120	4120	4120	4120	0
466	20230616	104700	64626635	4120	4120	4120	4120	0
467	20230616	104600	64626635	4120	4120	4120	4120	0
468	20230616	104500	64626635	4120	4120	4120	4120	0
469	20230616	104400	64626635	4120	4120	4120	4120	0
470	20230616	104300	64626635	4120	4120	4120	4120	0
471	20230616	104200	64626635	4120	4120	4120	4120	0
472	20230616	104100	64626635	4120	4120	4120	4120	16
473	20230616	104000	64560715	4120	4100	4120	4095	42
474	20230616	103900	64388650	4130	4130	4130	4130	0
475	20230616	103800	64388650	4130	4130	4130	4130	0
476	20230616	103700	64388650	4130	4130	4130	4130	0
477	20230616	103600	64388650	4130	4130	4130	4130	0
478	20230616	103500	64388650	4130	4130	4130	4130	0
479	20230616	103400	64388650	4130	4130	4130	4130	0
480	20230616	103300	64388650	4130	4130	4130	4130	0
481	20230616	103200	64388650	4130	4130	4130	4130	0
482	20230616	103100	64388650	4130	4130	4130	4130	0
483	20230616	103000	64388650	4130	4130	4130	4130	0
484	20230616	102900	64388650	4130	4130	4130	4130	0
485	20230616	102800	64388650	4130	4130	4130	4130	0
486	20230616	102700	64388650	4130	4130	4130	4130	0
487	20230616	102600	64388650	4130	4130	4130	4130	0
488	20230616	102500	64388650	4130	4130	4130	4130	0
489	20230616	102400	64388650	4130	4130	4130	4130	0
490	20230616	102300	64388650	4130	4130	4130	4130	0
491	20230616	102200	64388650	4130	4130	4130	4130	0
492	20230616	102100	64388650	4130	4130	4130	4130	0
493	20230616	102000	64388650	4130	4130	4130	4130	0
494	20230616	101900	64388650	4130	4130	4130	4130	0
495	20230616	101800	64388650	4130	4130	4130	4130	0
496	20230616	101700	64388650	4130	4130	4130	4130	0
497	20230616	101600	64388650	4130	4130	4130	4130	0
498	20230616	101500	64388650	4130	4130	4130	4130	10
499	20230616	101400	64347350	4130	4130	4130	4130	0
500	20230616	101300	64347350	4130	4130	4130	4130	0
501	20230616	101200	64347350	4130	4130	4130	4130	0
502	20230616	101100	64347350	4130	4130	4130	4130	0
503	20230616	101000	64347350	4130	4130	4130	4130	0
504	20230616	100900	64347350	4130	4130	4130	4130	0
505	20230616	100800	64347350	4130	4120	4130	4090	2001
506	20230616	100700	56150110	4130	4130	4130	4130	0
507	20230616	100600	56150110	4130	4130	4130	4130	0
508	20230616	100500	56150110	4130	4130	4130	4130	0
509	20230616	100400	56150110	4130	4130	4130	4130	1
510	20230616	100300	56145980	4130	4130	4130	4130	0
511	20230616	100200	56145980	4130	4130	4130	4130	0
512	20230616	100100	56145980	4130	4130	4130	4130	1
513	20230616	100000	56141850	4120	4120	4120	4120	0
514	20230616	095900	56141850	4120	4120	4120	4120	0
515	20230616	095800	56141850	4120	4120	4120	4120	157
516	20230616	095700	55495010	4125	4130	4130	4125	14
517	20230616	095600	55437235	4125	4125	4125	4125	0
518	20230616	095500	55437235	4125	4125	4125	4125	0
519	20230616	095400	55437235	4125	4125	4125	4125	67
520	20230616	095300	55160860	4125	4125	4125	4125	0
521	20230616	095200	55160860	4125	4125	4125	4125	1830
522	20230616	095100	47612110	4125	4125	4125	4125	0
523	20230616	095000	47612110	4125	4125	4125	4125	170
524	20230616	094900	46910860	4130	4130	4130	4130	2
525	20230616	094800	46902600	4130	4130	4130	4130	0
526	20230616	094700	46902600	4130	4130	4130	4130	127
527	20230616	094600	46378090	4130	4130	4130	4130	0
528	20230616	094500	46378090	4130	4130	4130	4130	0
529	20230616	094400	46378090	4130	4130	4130	4130	9
530	20230616	094300	46340920	4130	4125	4130	4125	21
531	20230616	094200	46254255	4125	4125	4125	4125	20
532	20230616	094100	46171755	4125	4125	4125	4125	0
533	20230616	094000	46171755	4125	4125	4125	4125	2
534	20230616	093900	46163505	4120	4130	4130	4120	171
535	20230616	093800	45457930	4125	4130	4130	4125	274
536	20230616	093700	44326410	4130	4130	4130	4130	0
537	20230616	093600	44326410	4130	4130	4130	4130	0
538	20230616	093500	44326410	4130	4130	4130	4130	0
539	20230616	093400	44326410	4130	4130	4130	4130	0
540	20230616	093300	44326410	4130	4130	4130	4130	0
541	20230616	093200	44326410	4130	4130	4130	4130	25
542	20230616	093100	44223160	4130	4130	4130	4130	0
543	20230616	093000	44223160	4130	4130	4130	4130	0
544	20230616	092900	44223160	4130	4130	4130	4130	0
545	20230616	092800	44223160	4130	4130	4130	4120	321
546	20230616	092700	42898600	4120	4120	4120	4120	83
547	20230616	092600	42556640	4120	4120	4120	4120	17
548	20230616	092500	42486600	4120	4120	4120	4120	17
549	20230616	092400	42416560	4120	4120	4120	4120	0
550	20230616	092300	42416560	4120	4120	4120	4120	0
551	20230616	092200	42416560	4120	4120	4120	4120	0
552	20230616	092100	42416560	4120	4120	4120	4120	0
553	20230616	092000	42416560	4120	4120	4120	4120	10
554	20230616	091900	42375360	4120	4110	4120	4110	26
555	20230616	091800	42268490	4110	4095	4110	4095	787
556	20230616	091700	39045470	4095	4110	4110	4095	16
557	20230616	091600	38979725	4095	4100	4100	4095	481
558	20230616	091500	37009665	4110	4110	4110	4110	6
559	20230616	091400	36985005	4115	4115	4115	4115	98
560	20230616	091300	36581735	4120	4120	4120	4120	21
561	20230616	091200	36495215	4100	4120	4120	4100	81
562	20230616	091100	36162695	4120	4120	4120	4120	17
563	20230616	091000	36092655	4125	4125	4125	4125	17
564	20230616	090900	36022530	4130	4130	4130	4130	0
565	20230616	090800	36022530	4130	4130	4130	4130	17
566	20230616	090700	35952320	4130	4130	4130	4130	17
567	20230616	090600	35882110	4130	4130	4130	4130	17
568	20230616	090500	35811900	4130	4130	4130	4130	362
569	20230616	090400	34316840	4130	4095	4130	4095	132
570	20230616	090300	33775705	4130	4130	4130	4130	17
571	20230616	090200	33705495	4130	4130	4130	4130	17
572	20230616	090100	33635285	4130	4125	4130	4090	2400
573	20230616	090000	23764125	4125	4125	4125	4125	5761