KissMeData/073540/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202900	94132215	2680	2680	2680	2680	1200
3	20230608	202800	94132215	2680	2680	2680	2680	0
4	20230608	202700	94132215	2680	2680	2680	2680	0
5	20230608	202600	94132215	2680	2680	2680	2680	0
6	20230608	202500	94132215	2680	2680	2680	2680	0
7	20230608	202400	94132215	2680	2680	2680	2680	0
8	20230608	202300	94132215	2680	2680	2680	2680	0
9	20230608	202200	94132215	2680	2680	2680	2680	0
10	20230608	202100	94132215	2680	2680	2680	2680	0
11	20230608	202000	94132215	2680	2680	2680	2680	0
12	20230608	201900	94132215	2680	2680	2680	2680	0
13	20230608	201800	94132215	2680	2680	2680	2680	0
14	20230608	201700	94132215	2680	2680	2680	2680	0
15	20230608	201600	94132215	2680	2680	2680	2680	0
16	20230608	201500	94132215	2680	2680	2680	2680	0
17	20230608	201400	94132215	2680	2680	2680	2680	0
18	20230608	201300	94132215	2680	2680	2680	2680	0
19	20230608	201200	94132215	2680	2680	2680	2680	0
20	20230608	201100	94132215	2680	2680	2680	2680	0
21	20230608	201000	94132215	2680	2680	2680	2680	0
22	20230608	200900	94132215	2680	2680	2680	2680	0
23	20230608	200800	94132215	2680	2680	2680	2680	0
24	20230608	200700	94132215	2680	2680	2680	2680	0
25	20230608	200600	94132215	2680	2680	2680	2680	0
26	20230608	200500	94132215	2680	2680	2680	2680	0
27	20230608	200400	94132215	2680	2680	2680	2680	0
28	20230608	200300	94132215	2680	2680	2680	2680	0
29	20230608	200200	94132215	2680	2680	2680	2680	0
30	20230608	200100	94132215	2680	2680	2680	2680	0
31	20230608	200000	94132215	2680	2680	2680	2680	0
32	20230608	195900	94132215	2680	2680	2680	2680	1200
33	20230608	195800	94132215	2680	2680	2680	2680	0
34	20230608	195700	94132215	2680	2680	2680	2680	0
35	20230608	195600	94132215	2680	2680	2680	2680	0
36	20230608	195500	94132215	2680	2680	2680	2680	0
37	20230608	195400	94132215	2680	2680	2680	2680	0
38	20230608	195300	94132215	2680	2680	2680	2680	0
39	20230608	195200	94132215	2680	2680	2680	2680	0
40	20230608	195100	94132215	2680	2680	2680	2680	0
41	20230608	195000	94132215	2680	2680	2680	2680	0
42	20230608	194900	94132215	2680	2680	2680	2680	0
43	20230608	194800	94132215	2680	2680	2680	2680	0
44	20230608	194700	94132215	2680	2680	2680	2680	0
45	20230608	194600	94132215	2680	2680	2680	2680	0
46	20230608	194500	94132215	2680	2680	2680	2680	0
47	20230608	194400	94132215	2680	2680	2680	2680	0
48	20230608	194300	94132215	2680	2680	2680	2680	0
49	20230608	194200	94132215	2680	2680	2680	2680	0
50	20230608	194100	94132215	2680	2680	2680	2680	0
51	20230608	194000	94132215	2680	2680	2680	2680	0
52	20230608	193900	94132215	2680	2680	2680	2680	0
53	20230608	193800	94132215	2680	2680	2680	2680	0
54	20230608	193700	94132215	2680	2680	2680	2680	0
55	20230608	193600	94132215	2680	2680	2680	2680	0
56	20230608	193500	94132215	2680	2680	2680	2680	0
57	20230608	193400	94132215	2680	2680	2680	2680	0
58	20230608	193300	94132215	2680	2680	2680	2680	0
59	20230608	193200	94132215	2680	2680	2680	2680	0
60	20230608	193100	94132215	2680	2680	2680	2680	0
61	20230608	193000	94132215	2680	2680	2680	2680	0
62	20230608	192900	94132215	2680	2680	2680	2680	1200
63	20230608	192800	94132215	2680	2680	2680	2680	0
64	20230608	192700	94132215	2680	2680	2680	2680	0
65	20230608	192600	94132215	2680	2680	2680	2680	0
66	20230608	192500	94132215	2680	2680	2680	2680	0
67	20230608	192400	94132215	2680	2680	2680	2680	0
68	20230608	192300	94132215	2680	2680	2680	2680	0
69	20230608	192200	94132215	2680	2680	2680	2680	0
70	20230608	192100	94132215	2680	2680	2680	2680	0
71	20230608	192000	94132215	2680	2680	2680	2680	0
72	20230608	191900	94132215	2680	2680	2680	2680	0
73	20230608	191800	94132215	2680	2680	2680	2680	0
74	20230608	191700	94132215	2680	2680	2680	2680	0
75	20230608	191600	94132215	2680	2680	2680	2680	0
76	20230608	191500	94132215	2680	2680	2680	2680	0
77	20230608	191400	94132215	2680	2680	2680	2680	0
78	20230608	191300	94132215	2680	2680	2680	2680	0
79	20230608	191200	94132215	2680	2680	2680	2680	0
80	20230608	191100	94132215	2680	2680	2680	2680	0
81	20230608	191000	94132215	2680	2680	2680	2680	0
82	20230608	190900	94132215	2680	2680	2680	2680	0
83	20230608	190800	94132215	2680	2680	2680	2680	0
84	20230608	190700	94132215	2680	2680	2680	2680	0
85	20230608	190600	94132215	2680	2680	2680	2680	0
86	20230608	190500	94132215	2680	2680	2680	2680	0
87	20230608	190400	94132215	2680	2680	2680	2680	0
88	20230608	190300	94132215	2680	2680	2680	2680	0
89	20230608	190200	94132215	2680	2680	2680	2680	0
90	20230608	190100	94132215	2680	2680	2680	2680	0
91	20230608	190000	94132215	2680	2680	2680	2680	0
92	20230608	185900	94132215	2680	2680	2680	2680	1200
93	20230608	185800	94132215	2680	2680	2680	2680	0
94	20230608	185700	94132215	2680	2680	2680	2680	0
95	20230608	185600	94132215	2680	2680	2680	2680	0
96	20230608	185500	94132215	2680	2680	2680	2680	0
97	20230608	185400	94132215	2680	2680	2680	2680	0
98	20230608	185300	94132215	2680	2680	2680	2680	0
99	20230608	185200	94132215	2680	2680	2680	2680	0
100	20230608	185100	94132215	2680	2680	2680	2680	0
101	20230608	185000	94132215	2680	2680	2680	2680	0
102	20230608	184900	94132215	2680	2680	2680	2680	0
103	20230608	184800	94132215	2680	2680	2680	2680	0
104	20230608	184700	94132215	2680	2680	2680	2680	0
105	20230608	184600	94132215	2680	2680	2680	2680	0
106	20230608	184500	94132215	2680	2680	2680	2680	0
107	20230608	184400	94132215	2680	2680	2680	2680	0
108	20230608	184300	94132215	2680	2680	2680	2680	0
109	20230608	184200	94132215	2680	2680	2680	2680	0
110	20230608	184100	94132215	2680	2680	2680	2680	0
111	20230608	184000	94132215	2680	2680	2680	2680	0
112	20230608	183900	94132215	2680	2680	2680	2680	0
113	20230608	183800	94132215	2680	2680	2680	2680	0
114	20230608	183700	94132215	2680	2680	2680	2680	0
115	20230608	183600	94132215	2680	2680	2680	2680	0
116	20230608	183500	94132215	2680	2680	2680	2680	0
117	20230608	183400	94132215	2680	2680	2680	2680	0
118	20230608	183300	94132215	2680	2680	2680	2680	0
119	20230608	183200	94132215	2680	2680	2680	2680	0
120	20230608	183100	94132215	2680	2680	2680	2680	0
121	20230608	183000	94132215	2680	2680	2680	2680	0
122	20230608	182900	94132215	2680	2680	2680	2680	1200
123	20230608	182800	94132215	2680	2680	2680	2680	0
124	20230608	182700	94132215	2680	2680	2680	2680	0
125	20230608	182600	94132215	2680	2680	2680	2680	0
126	20230608	182500	94132215	2680	2680	2680	2680	0
127	20230608	182400	94132215	2680	2680	2680	2680	0
128	20230608	182300	94132215	2680	2680	2680	2680	0
129	20230608	182200	94132215	2680	2680	2680	2680	0
130	20230608	182100	94132215	2680	2680	2680	2680	0
131	20230608	182000	94132215	2680	2680	2680	2680	0
132	20230608	181900	94132215	2680	2680	2680	2680	0
133	20230608	181800	94132215	2680	2680	2680	2680	0
134	20230608	181700	94132215	2680	2680	2680	2680	0
135	20230608	181600	94132215	2680	2680	2680	2680	0
136	20230608	181500	94132215	2680	2680	2680	2680	0
137	20230608	181400	94132215	2680	2680	2680	2680	0
138	20230608	181300	94132215	2680	2680	2680	2680	0
139	20230608	181200	94132215	2680	2680	2680	2680	0
140	20230608	181100	94132215	2680	2680	2680	2680	0
141	20230608	181000	94132215	2680	2680	2680	2680	0
142	20230608	180900	94132215	2680	2680	2680	2680	0
143	20230608	180800	94132215	2680	2680	2680	2680	0
144	20230608	180700	94132215	2680	2680	2680	2680	0
145	20230608	180600	94132215	2680	2680	2680	2680	0
146	20230608	180500	94132215	2680	2680	2680	2680	0
147	20230608	180400	94132215	2680	2680	2680	2680	0
148	20230608	180300	94132215	2680	2680	2680	2680	0
149	20230608	180200	94132215	2680	2680	2680	2680	0
150	20230608	180100	94132215	2680	2680	2680	2680	0
151	20230608	180000	94132215	2680	2680	2680	2680	0
152	20230608	175900	94132215	2680	2680	2680	2680	1200
153	20230608	175800	94132215	2680	2680	2680	2680	0
154	20230608	175700	94132215	2680	2680	2680	2680	0
155	20230608	175600	94132215	2680	2680	2680	2680	0
156	20230608	175500	94132215	2680	2680	2680	2680	0
157	20230608	175400	94132215	2680	2680	2680	2680	0
158	20230608	175300	94132215	2680	2680	2680	2680	0
159	20230608	175200	94132215	2680	2680	2680	2680	0
160	20230608	175100	94132215	2680	2680	2680	2680	0
161	20230608	175000	94132215	2680	2680	2680	2680	0
162	20230608	174900	94132215	2680	2680	2680	2680	0
163	20230608	174800	94132215	2680	2680	2680	2680	0
164	20230608	174700	94132215	2680	2680	2680	2680	0
165	20230608	174600	94132215	2680	2680	2680	2680	0
166	20230608	174500	94132215	2680	2680	2680	2680	0
167	20230608	174400	94132215	2680	2680	2680	2680	0
168	20230608	174300	94132215	2680	2680	2680	2680	0
169	20230608	174200	94132215	2680	2680	2680	2680	0
170	20230608	174100	94132215	2680	2680	2680	2680	0
171	20230608	174000	94132215	2680	2680	2680	2680	0
172	20230608	173900	94132215	2680	2680	2680	2680	0
173	20230608	173800	94132215	2680	2680	2680	2680	0
174	20230608	173700	94132215	2680	2680	2680	2680	0
175	20230608	173600	94132215	2680	2680	2680	2680	0
176	20230608	173500	94132215	2680	2680	2680	2680	0
177	20230608	173400	94132215	2680	2680	2680	2680	0
178	20230608	173300	94132215	2680	2680	2680	2680	0
179	20230608	173200	94132215	2680	2680	2680	2680	0
180	20230608	173100	94132215	2680	2680	2680	2680	0
181	20230608	173000	94132215	2680	2680	2680	2680	0
182	20230608	172900	94132215	2680	2680	2680	2680	1200
183	20230608	172800	94132215	2680	2680	2680	2680	0
184	20230608	172700	94132215	2680	2680	2680	2680	0
185	20230608	172600	94132215	2680	2680	2680	2680	0
186	20230608	172500	94132215	2680	2680	2680	2680	0
187	20230608	172400	94132215	2680	2680	2680	2680	0
188	20230608	172300	94132215	2680	2680	2680	2680	0
189	20230608	172200	94132215	2680	2680	2680	2680	0
190	20230608	172100	94132215	2680	2680	2680	2680	0
191	20230608	172000	94132215	2680	2680	2680	2680	0
192	20230608	171900	94132215	2680	2680	2680	2680	0
193	20230608	171800	94132215	2680	2680	2680	2680	0
194	20230608	171700	94132215	2680	2680	2680	2680	0
195	20230608	171600	94132215	2680	2680	2680	2680	0
196	20230608	171500	94132215	2680	2680	2680	2680	0
197	20230608	171400	94132215	2680	2680	2680	2680	0
198	20230608	171300	94132215	2680	2680	2680	2680	0
199	20230608	171200	94132215	2680	2680	2680	2680	0
200	20230608	171100	94132215	2680	2680	2680	2680	0
201	20230608	171000	94132215	2680	2680	2680	2680	0
202	20230608	170900	94132215	2680	2680	2680	2680	0
203	20230608	170800	94132215	2680	2680	2680	2680	0
204	20230608	170700	94132215	2680	2680	2680	2680	0
205	20230608	170600	94132215	2680	2680	2680	2680	0
206	20230608	170500	94132215	2680	2680	2680	2680	0
207	20230608	170400	94132215	2680	2680	2680	2680	0
208	20230608	170300	94132215	2680	2680	2680	2680	0
209	20230608	170200	94132215	2680	2680	2680	2680	0
210	20230608	170100	94132215	2680	2680	2680	2680	0
211	20230608	170000	94132215	2680	2680	2680	2680	0
212	20230608	165900	94132215	2680	2680	2680	2680	1200
213	20230608	165800	94132215	2680	2680	2680	2680	0
214	20230608	165700	94132215	2680	2680	2680	2680	0
215	20230608	165600	94132215	2680	2680	2680	2680	0
216	20230608	165500	94132215	2680	2680	2680	2680	0
217	20230608	165400	94132215	2680	2680	2680	2680	0
218	20230608	165300	94132215	2680	2680	2680	2680	0
219	20230608	165200	94132215	2680	2680	2680	2680	0
220	20230608	165100	94132215	2680	2680	2680	2680	0
221	20230608	165000	94132215	2680	2680	2680	2680	0
222	20230608	164900	94132215	2680	2680	2680	2680	0
223	20230608	164800	94132215	2680	2680	2680	2680	0
224	20230608	164700	94132215	2680	2680	2680	2680	0
225	20230608	164600	94132215	2680	2680	2680	2680	0
226	20230608	164500	94132215	2680	2680	2680	2680	0
227	20230608	164400	94132215	2680	2680	2680	2680	0
228	20230608	164300	94132215	2680	2680	2680	2680	0
229	20230608	164200	94132215	2680	2680	2680	2680	0
230	20230608	164100	94132215	2680	2680	2680	2680	0
231	20230608	164000	94132215	2680	2680	2680	2680	0
232	20230608	163900	94132215	2680	2680	2680	2680	0
233	20230608	163800	94132215	2680	2680	2680	2680	0
234	20230608	163700	94132215	2680	2680	2680	2680	0
235	20230608	163600	94132215	2680	2680	2680	2680	0
236	20230608	163500	94132215	2680	2680	2680	2680	0
237	20230608	163400	94132215	2680	2680	2680	2680	0
238	20230608	163300	94132215	2680	2680	2680	2680	0
239	20230608	163200	94132215	2680	2680	2680	2680	0
240	20230608	163100	94132215	2680	2680	2680	2680	0
241	20230608	163000	94132215	2680	2680	2680	2680	0
242	20230608	162900	94132215	2680	2680	2680	2680	1200
243	20230608	162800	94132215	2680	2680	2680	2680	0
244	20230608	162700	94132215	2680	2680	2680	2680	0
245	20230608	162600	94132215	2680	2680	2680	2680	0
246	20230608	162500	94132215	2680	2680	2680	2680	0
247	20230608	162400	94132215	2680	2680	2680	2680	0
248	20230608	162300	94132215	2680	2680	2680	2680	0
249	20230608	162200	94132215	2680	2680	2680	2680	0
250	20230608	162100	94132215	2680	2680	2680	2680	0
251	20230608	162000	94132215	2680	2680	2680	2680	0
252	20230608	161900	94132215	2680	2680	2680	2680	0
253	20230608	161800	94132215	2680	2680	2680	2680	0
254	20230608	161700	94132215	2680	2680	2680	2680	0
255	20230608	161600	94132215	2680	2680	2680	2680	0
256	20230608	161500	94132215	2680	2680	2680	2680	0
257	20230608	161400	94132215	2680	2680	2680	2680	0
258	20230608	161300	94132215	2680	2680	2680	2680	0
259	20230608	161200	94132215	2680	2680	2680	2680	0
260	20230608	161100	94132215	2680	2680	2680	2680	0
261	20230608	161000	94132215	2680	2680	2680	2680	0
262	20230608	160900	94132215	2680	2680	2680	2680	0
263	20230608	160800	94132215	2680	2680	2680	2680	0
264	20230608	160700	94132215	2680	2680	2680	2680	0
265	20230608	160600	94132215	2680	2680	2680	2680	0
266	20230608	160500	94132215	2680	2680	2680	2680	0
267	20230608	160400	94132215	2680	2680	2680	2680	0
268	20230608	160300	94132215	2680	2680	2680	2680	0
269	20230608	160200	94132215	2680	2680	2680	2680	0
270	20230608	160100	94132215	2680	2680	2680	2680	0
271	20230608	160000	94132215	2680	2680	2680	2680	0
272	20230608	155900	94132215	2680	2680	2680	2680	1200
273	20230608	155800	94132215	2680	2680	2680	2680	0
274	20230608	155700	94132215	2680	2680	2680	2680	0
275	20230608	155600	94132215	2680	2680	2680	2680	0
276	20230608	155500	94132215	2680	2680	2680	2680	0
277	20230608	155400	94132215	2680	2680	2680	2680	0
278	20230608	155300	94132215	2680	2680	2680	2680	0
279	20230608	155200	94132215	2680	2680	2680	2680	0
280	20230608	155100	94132215	2680	2680	2680	2680	0
281	20230608	155000	94132215	2680	2680	2680	2680	0
282	20230608	154900	94132215	2680	2680	2680	2680	0
283	20230608	154800	94132215	2680	2680	2680	2680	0
284	20230608	154700	94132215	2680	2680	2680	2680	0
285	20230608	154600	94132215	2680	2680	2680	2680	0
286	20230608	154500	94132215	2680	2680	2680	2680	0
287	20230608	154400	94132215	2680	2680	2680	2680	0
288	20230608	154300	94132215	2680	2680	2680	2680	0
289	20230608	154200	94132215	2680	2680	2680	2680	0
290	20230608	154100	94132215	2680	2680	2680	2680	0
291	20230608	154000	94132215	2680	2680	2680	2680	0
292	20230608	153900	94132215	2680	2680	2680	2680	0
293	20230608	153800	94132215	2680	2680	2680	2680	0
294	20230608	153700	94132215	2680	2680	2680	2680	0
295	20230608	153600	94132215	2680	2680	2680	2680	0
296	20230608	153500	94132215	2680	2680	2680	2680	0
297	20230608	153400	94132215	2680	2680	2680	2680	0
298	20230608	153300	94132215	2680	2680	2680	2680	0
299	20230608	153200	94132215	2680	2680	2680	2680	0
300	20230608	153100	94132215	2680	2680	2680	2680	0
301	20230608	153000	94132215	2680	2680	2680	2680	1200
302	20230608	152900	90916215	2685	2685	2685	2685	0
303	20230608	152800	90916215	2685	2685	2685	2685	0
304	20230608	152700	90916215	2685	2685	2685	2685	0
305	20230608	152600	90916215	2685	2685	2685	2685	0
306	20230608	152500	90916215	2685	2685	2685	2685	0
307	20230608	152400	90916215	2685	2685	2685	2685	0
308	20230608	152300	90916215	2685	2685	2685	2685	0
309	20230608	152200	90916215	2685	2685	2685	2685	0
310	20230608	152100	90916215	2685	2685	2685	2685	0
311	20230608	152000	90916215	2685	2685	2685	2685	0
312	20230608	151900	90916215	2685	2685	2685	2685	1
313	20230608	151800	90913530	2680	2680	2680	2680	363
314	20230608	151700	89940690	2680	2680	2680	2680	0
315	20230608	151600	89940690	2680	2680	2680	2680	0
316	20230608	151500	89940690	2680	2680	2680	2680	0
317	20230608	151400	89940690	2680	2680	2680	2680	0
318	20230608	151300	89940690	2680	2680	2680	2680	0
319	20230608	151200	89940690	2680	2680	2680	2680	1
320	20230608	151100	89938010	2680	2680	2680	2680	0
321	20230608	151000	89938010	2680	2680	2680	2680	8
322	20230608	150900	89916570	2680	2680	2680	2680	0
323	20230608	150800	89916570	2680	2680	2680	2680	0
324	20230608	150700	89916570	2680	2680	2680	2680	0
325	20230608	150600	89916570	2680	2680	2680	2680	3
326	20230608	150500	89908530	2680	2680	2680	2680	0
327	20230608	150400	89908530	2680	2680	2680	2680	0
328	20230608	150300	89908530	2680	2680	2680	2680	0
329	20230608	150200	89908530	2680	2680	2680	2680	0
330	20230608	150100	89908530	2680	2680	2680	2680	120
331	20230608	150000	89586930	2680	2680	2680	2680	0
332	20230608	145900	89586930	2680	2680	2680	2680	99
333	20230608	145800	89321610	2680	2680	2680	2680	0
334	20230608	145700	89321610	2680	2680	2680	2680	0
335	20230608	145600	89321610	2680	2680	2680	2680	0
336	20230608	145500	89321610	2680	2680	2680	2680	0
337	20230608	145400	89321610	2680	2680	2680	2680	0
338	20230608	145300	89321610	2680	2680	2680	2680	0
339	20230608	145200	89321610	2680	2680	2680	2680	0
340	20230608	145100	89321610	2680	2680	2680	2680	0
341	20230608	145000	89321610	2680	2680	2680	2680	0
342	20230608	144900	89321610	2680	2680	2680	2680	0
343	20230608	144800	89321610	2680	2680	2680	2680	19
344	20230608	144700	89270690	2680	2680	2680	2680	0
345	20230608	144600	89270690	2680	2680	2680	2680	0
346	20230608	144500	89270690	2680	2680	2680	2680	0
347	20230608	144400	89270690	2680	2680	2680	2680	0
348	20230608	144300	89270690	2680	2680	2680	2680	0
349	20230608	144200	89270690	2680	2680	2680	2680	0
350	20230608	144100	89270690	2680	2680	2680	2680	0
351	20230608	144000	89270690	2680	2680	2680	2680	0
352	20230608	143900	89270690	2680	2680	2680	2680	0
353	20230608	143800	89270690	2680	2680	2680	2680	1
354	20230608	143700	89268010	2670	2670	2670	2670	0
355	20230608	143600	89268010	2670	2670	2670	2670	327
356	20230608	143500	88394920	2665	2665	2665	2665	0
357	20230608	143400	88394920	2665	2665	2665	2665	18
358	20230608	143300	88346950	2670	2670	2670	2670	0
359	20230608	143200	88346950	2670	2670	2670	2670	2
360	20230608	143100	88341610	2670	2675	2675	2670	19
361	20230608	143000	88290875	2670	2670	2670	2670	0
362	20230608	142900	88290875	2670	2670	2670	2670	0
363	20230608	142800	88290875	2670	2670	2670	2670	0
364	20230608	142700	88290875	2670	2670	2670	2670	0
365	20230608	142600	88290875	2670	2670	2670	2670	0
366	20230608	142500	88290875	2670	2670	2670	2670	50
367	20230608	142400	88157375	2665	2665	2665	2665	0
368	20230608	142300	88157375	2665	2665	2665	2665	0
369	20230608	142200	88157375	2665	2665	2665	2665	0
370	20230608	142100	88157375	2665	2665	2665	2665	0
371	20230608	142000	88157375	2665	2665	2665	2665	0
372	20230608	141900	88157375	2665	2665	2665	2665	100
373	20230608	141800	87890875	2675	2675	2675	2675	0
374	20230608	141700	87890875	2675	2675	2675	2675	0
375	20230608	141600	87890875	2675	2675	2675	2675	0
376	20230608	141500	87890875	2675	2675	2675	2675	4
377	20230608	141400	87880175	2685	2685	2685	2685	0
378	20230608	141300	87880175	2685	2685	2685	2685	1
379	20230608	141200	87877490	2685	2685	2685	2685	0
380	20230608	141100	87877490	2685	2685	2685	2685	0
381	20230608	141000	87877490	2685	2685	2685	2685	0
382	20230608	140900	87877490	2685	2685	2685	2685	0
383	20230608	140800	87877490	2685	2685	2685	2685	0
384	20230608	140700	87877490	2685	2670	2685	2665	965
385	20230608	140600	85304355	2670	2670	2670	2670	5
386	20230608	140500	85291005	2685	2685	2685	2685	51
387	20230608	140400	85154070	2685	2690	2690	2685	7
388	20230608	140300	85135270	2685	2685	2685	2685	207
389	20230608	140200	84579475	2695	2695	2695	2695	0
390	20230608	140100	84579475	2695	2695	2695	2695	0
391	20230608	140000	84579475	2695	2695	2695	2695	0
392	20230608	135900	84579475	2695	2695	2695	2695	0
393	20230608	135800	84579475	2695	2695	2695	2695	0
394	20230608	135700	84579475	2695	2695	2695	2695	0
395	20230608	135600	84579475	2695	2695	2695	2695	0
396	20230608	135500	84579475	2695	2695	2695	2695	0
397	20230608	135400	84579475	2695	2695	2695	2695	0
398	20230608	135300	84579475	2695	2695	2695	2695	0
399	20230608	135200	84579475	2695	2695	2695	2695	0
400	20230608	135100	84579475	2695	2695	2695	2695	0
401	20230608	135000	84579475	2695	2695	2695	2695	0
402	20230608	134900	84579475	2695	2695	2695	2695	0
403	20230608	134800	84579475	2695	2695	2695	2695	0
404	20230608	134700	84579475	2695	2695	2695	2695	0
405	20230608	134600	84579475	2695	2695	2695	2695	173
406	20230608	134500	84113240	2695	2695	2695	2695	0
407	20230608	134400	84113240	2695	2695	2695	2695	1
408	20230608	134300	84110545	2695	2695	2695	2695	1
409	20230608	134200	84107850	2695	2695	2695	2695	50
410	20230608	134100	83973100	2700	2700	2700	2700	1
411	20230608	134000	83970400	2695	2695	2695	2695	200
412	20230608	133900	83431400	2695	2695	2695	2695	0
413	20230608	133800	83431400	2695	2695	2695	2695	0
414	20230608	133700	83431400	2695	2685	2695	2685	956
415	20230608	133600	80863340	2685	2685	2685	2685	20
416	20230608	133500	80809640	2670	2670	2670	2670	0
417	20230608	133400	80809640	2670	2670	2670	2670	0
418	20230608	133300	80809640	2670	2670	2670	2670	0
419	20230608	133200	80809640	2670	2670	2670	2670	0
420	20230608	133100	80809640	2670	2670	2670	2670	0
421	20230608	133000	80809640	2670	2670	2670	2670	4
422	20230608	132900	80798960	2670	2670	2670	2670	0
423	20230608	132800	80798960	2670	2680	2680	2670	3665
424	20230608	132700	71005935	2680	2680	2680	2680	0
425	20230608	132600	71005935	2680	2680	2680	2680	0
426	20230608	132500	71005935	2680	2680	2680	2680	0
427	20230608	132400	71005935	2680	2680	2680	2680	0
428	20230608	132300	71005935	2680	2680	2680	2680	0
429	20230608	132200	71005935	2680	2680	2680	2680	0
430	20230608	132100	71005935	2680	2680	2680	2680	0
431	20230608	132000	71005935	2680	2680	2680	2680	0
432	20230608	131900	71005935	2680	2680	2680	2680	0
433	20230608	131800	71005935	2680	2680	2680	2680	0
434	20230608	131700	71005935	2680	2680	2680	2680	0
435	20230608	131600	71005935	2680	2680	2680	2680	174
436	20230608	131500	70539615	2685	2685	2685	2685	0
437	20230608	131400	70539615	2685	2685	2685	2685	3
438	20230608	131300	70531560	2680	2685	2685	2680	243
439	20230608	131200	69880310	2680	2680	2680	2680	0
440	20230608	131100	69880310	2680	2680	2680	2680	0
441	20230608	131000	69880310	2680	2680	2680	2680	0
442	20230608	130900	69880310	2680	2685	2685	2680	188
443	20230608	130800	69376280	2695	2695	2695	2695	0
444	20230608	130700	69376280	2695	2695	2695	2695	2
445	20230608	130600	69370890	2700	2700	2700	2700	0
446	20230608	130500	69370890	2700	2700	2700	2700	0
447	20230608	130400	69370890	2700	2700	2700	2700	0
448	20230608	130300	69370890	2700	2690	2700	2690	503
449	20230608	130200	68013535	2685	2685	2685	2685	10
450	20230608	130100	67986685	2685	2685	2685	2685	10
451	20230608	130000	67959835	2695	2695	2695	2695	0
452	20230608	125900	67959835	2695	2695	2695	2695	0
453	20230608	125800	67959835	2695	2695	2695	2695	0
454	20230608	125700	67959835	2695	2695	2695	2695	0
455	20230608	125600	67959835	2695	2695	2695	2695	0
456	20230608	125500	67959835	2695	2695	2695	2695	0
457	20230608	125400	67959835	2695	2695	2695	2695	49
458	20230608	125300	67827780	2695	2695	2695	2695	0
459	20230608	125200	67827780	2695	2695	2695	2695	0
460	20230608	125100	67827780	2695	2695	2695	2695	0
461	20230608	125000	67827780	2695	2695	2695	2695	169
462	20230608	124900	67372325	2690	2690	2690	2690	551
463	20230608	124800	65890135	2695	2690	2695	2690	423
464	20230608	124700	64752205	2680	2680	2680	2680	100
465	20230608	124600	64484205	2685	2680	2685	2680	533
466	20230608	124500	63055615	2680	2680	2680	2680	0
467	20230608	124400	63055615	2680	2680	2680	2680	0
468	20230608	124300	63055615	2680	2680	2680	2680	1
469	20230608	124200	63052935	2675	2675	2675	2675	100
470	20230608	124100	62785435	2675	2675	2675	2675	3
471	20230608	124000	62777410	2675	2675	2675	2675	0
472	20230608	123900	62777410	2675	2675	2675	2675	197
473	20230608	123800	62250435	2680	2680	2680	2680	0
474	20230608	123700	62250435	2680	2680	2680	2680	0
475	20230608	123600	62250435	2680	2680	2680	2680	10
476	20230608	123500	62223635	2670	2670	2670	2670	0
477	20230608	123400	62223635	2670	2670	2670	2670	0
478	20230608	123300	62223635	2670	2670	2670	2670	0
479	20230608	123200	62223635	2670	2670	2670	2670	0
480	20230608	123100	62223635	2670	2670	2670	2670	0
481	20230608	123000	62223635	2670	2675	2675	2670	113
482	20230608	122900	61921920	2675	2675	2675	2675	0
483	20230608	122800	61921920	2675	2675	2675	2675	300
484	20230608	122700	61119420	2680	2680	2680	2680	0
485	20230608	122600	61119420	2680	2680	2680	2680	0
486	20230608	122500	61119420	2680	2680	2680	2680	2
487	20230608	122400	61114060	2680	2680	2680	2680	223
488	20230608	122300	60516420	2680	2680	2680	2680	0
489	20230608	122200	60516420	2680	2680	2680	2680	0
490	20230608	122100	60516420	2680	2680	2680	2680	0
491	20230608	122000	60516420	2680	2680	2680	2680	0
492	20230608	121900	60516420	2680	2680	2680	2680	112
493	20230608	121800	60216260	2680	2680	2680	2680	0
494	20230608	121700	60216260	2680	2680	2680	2680	0
495	20230608	121600	60216260	2680	2680	2680	2680	4
496	20230608	121500	60205540	2680	2680	2680	2680	0
497	20230608	121400	60205540	2680	2680	2680	2680	0
498	20230608	121300	60205540	2680	2680	2680	2680	0
499	20230608	121200	60205540	2680	2680	2680	2680	23
500	20230608	121100	60143900	2675	2675	2675	2675	0
501	20230608	121000	60143900	2675	2675	2675	2675	0
502	20230608	120900	60143900	2675	2675	2675	2675	0
503	20230608	120800	60143900	2675	2675	2675	2675	0
504	20230608	120700	60143900	2675	2675	2675	2675	0
505	20230608	120600	60143900	2675	2675	2675	2675	0
506	20230608	120500	60143900	2675	2675	2675	2675	0
507	20230608	120400	60143900	2675	2675	2675	2675	0
508	20230608	120300	60143900	2675	2675	2675	2675	402
509	20230608	120200	59068550	2675	2675	2675	2675	10
510	20230608	120100	59041800	2675	2675	2675	2675	0
511	20230608	120000	59041800	2675	2675	2675	2675	23
512	20230608	115900	58980275	2675	2675	2675	2675	0
513	20230608	115800	58980275	2675	2675	2675	2675	100
514	20230608	115700	58712775	2675	2675	2675	2675	0
515	20230608	115600	58712775	2675	2675	2675	2675	4
516	20230608	115500	58702075	2670	2670	2670	2670	0
517	20230608	115400	58702075	2670	2670	2670	2670	1
518	20230608	115300	58699405	2670	2670	2670	2670	0
519	20230608	115200	58699405	2670	2670	2670	2670	0
520	20230608	115100	58699405	2670	2670	2670	2670	70
521	20230608	115000	58512505	2675	2675	2675	2675	0
522	20230608	114900	58512505	2675	2675	2675	2675	0
523	20230608	114800	58512505	2675	2675	2675	2675	23
524	20230608	114700	58450980	2670	2670	2670	2670	690
525	20230608	114600	56608680	2665	2665	2665	2665	0
526	20230608	114500	56608680	2665	2665	2665	2665	0
527	20230608	114400	56608680	2665	2665	2665	2665	320
528	20230608	114300	55755880	2670	2670	2670	2670	0
529	20230608	114200	55755880	2670	2670	2670	2670	0
530	20230608	114100	55755880	2670	2670	2670	2670	0
531	20230608	114000	55755880	2670	2670	2670	2670	0
532	20230608	113900	55755880	2670	2670	2670	2670	0
533	20230608	113800	55755880	2670	2670	2670	2670	0
534	20230608	113700	55755880	2670	2670	2670	2670	0
535	20230608	113600	55755880	2670	2670	2670	2670	50
536	20230608	113500	55622380	2675	2675	2675	2675	23
537	20230608	113400	55560855	2675	2675	2675	2675	0
538	20230608	113300	55560855	2675	2675	2675	2675	0
539	20230608	113200	55560855	2675	2675	2675	2675	0
540	20230608	113100	55560855	2675	2670	2675	2670	561
541	20230608	113000	54061910	2670	2670	2670	2670	0
542	20230608	112900	54061910	2670	2670	2670	2670	0
543	20230608	112800	54061910	2670	2670	2670	2670	0
544	20230608	112700	54061910	2670	2670	2670	2670	0
545	20230608	112600	54061910	2670	2665	2670	2665	356
546	20230608	112500	53113150	2665	2665	2665	2665	0
547	20230608	112400	53113150	2665	2665	2665	2665	1
548	20230608	112300	53110485	2665	2665	2665	2665	23
549	20230608	112200	53049190	2665	2665	2665	2665	600
550	20230608	112100	51450190	2665	2665	2665	2665	0
551	20230608	112000	51450190	2665	2665	2665	2665	0
552	20230608	111900	51450190	2665	2665	2665	2665	0
553	20230608	111800	51450190	2665	2665	2665	2665	0
554	20230608	111700	51450190	2665	2665	2665	2665	0
555	20230608	111600	51450190	2665	2665	2665	2665	192
556	20230608	111500	50938510	2670	2670	2670	2670	0
557	20230608	111400	50938510	2670	2670	2670	2670	0
558	20230608	111300	50938510	2670	2670	2670	2670	0
559	20230608	111200	50938510	2670	2670	2670	2670	0
560	20230608	111100	50938510	2670	2670	2670	2670	24
561	20230608	111000	50874430	2665	2665	2665	2665	471
562	20230608	110900	49619215	2665	2665	2665	2665	2476
563	20230608	110800	43020675	2665	2665	2665	2665	0
564	20230608	110700	43020675	2665	2665	2665	2665	0
565	20230608	110600	43020675	2665	2665	2665	2665	0
566	20230608	110500	43020675	2665	2665	2665	2665	0
567	20230608	110400	43020675	2665	2665	2665	2665	0
568	20230608	110300	43020675	2665	2665	2665	2665	0
569	20230608	110200	43020675	2665	2665	2665	2665	0
570	20230608	110100	43020675	2665	2665	2665	2665	0
571	20230608	110000	43020675	2665	2670	2670	2665	1350
572	20230608	105900	39417425	2670	2670	2670	2670	23
573	20230608	105800	39356015	2670	2670	2670	2670	0
574	20230608	105700	39356015	2670	2670	2670	2670	0
575	20230608	105600	39356015	2670	2670	2670	2670	0
576	20230608	105500	39356015	2670	2670	2670	2670	0
577	20230608	105400	39356015	2670	2670	2670	2670	0
578	20230608	105300	39356015	2670	2670	2670	2670	0
579	20230608	105200	39356015	2670	2670	2670	2670	200
580	20230608	105100	38822015	2670	2670	2670	2670	200
581	20230608	105000	38288015	2670	2670	2670	2670	0
582	20230608	104900	38288015	2670	2670	2670	2670	0
583	20230608	104800	38288015	2670	2670	2670	2670	0
584	20230608	104700	38288015	2670	2670	2670	2670	0
585	20230608	104600	38288015	2670	2655	2670	2655	24
586	20230608	104500	38223950	2655	2655	2655	2655	0
587	20230608	104400	38223950	2655	2655	2655	2655	0
588	20230608	104300	38223950	2655	2665	2665	2655	26
589	20230608	104200	38154835	2670	2670	2670	2670	0
590	20230608	104100	38154835	2670	2670	2670	2670	0
591	20230608	104000	38154835	2670	2670	2670	2670	0
592	20230608	103900	38154835	2670	2670	2670	2670	0
593	20230608	103800	38154835	2670	2670	2670	2670	0
594	20230608	103700	38154835	2670	2670	2670	2670	0
595	20230608	103600	38154835	2670	2670	2670	2670	0
596	20230608	103500	38154835	2670	2670	2670	2670	0
597	20230608	103400	38154835	2670	2670	2670	2670	23
598	20230608	103300	38093425	2665	2665	2665	2665	120
599	20230608	103200	37773625	2670	2670	2670	2670	0
600	20230608	103100	37773625	2670	2670	2670	2670	21
601	20230608	103000	37717555	2665	2665	2665	2665	0
602	20230608	102900	37717555	2665	2665	2665	2665	0
603	20230608	102800	37717555	2665	2660	2670	2660	1002
604	20230608	102700	35048155	2660	2660	2660	2660	0
605	20230608	102600	35048155	2660	2660	2660	2660	0
606	20230608	102500	35048155	2660	2660	2660	2660	0
607	20230608	102400	35048155	2660	2660	2660	2660	40
608	20230608	102300	34941755	2660	2660	2660	2660	50
609	20230608	102200	34808755	2665	2660	2665	2660	273
610	20230608	102100	34082460	2660	2660	2660	2660	0
611	20230608	102000	34082460	2660	2660	2660	2660	0
612	20230608	101900	34082460	2660	2660	2660	2660	100
613	20230608	101800	33816460	2660	2660	2660	2660	0
614	20230608	101700	33816460	2660	2660	2660	2660	0
615	20230608	101600	33816460	2660	2660	2660	2660	0
616	20230608	101500	33816460	2660	2660	2660	2660	0
617	20230608	101400	33816460	2660	2660	2660	2660	0
618	20230608	101300	33816460	2660	2660	2660	2660	100
619	20230608	101200	33550460	2660	2665	2665	2660	120
620	20230608	101100	33231160	2665	2665	2665	2665	0
621	20230608	101000	33231160	2665	2665	2665	2665	23
622	20230608	100900	33169865	2665	2665	2665	2665	0
623	20230608	100800	33169865	2665	2665	2665	2665	0
624	20230608	100700	33169865	2665	2665	2665	2665	100
625	20230608	100600	32903365	2665	2665	2665	2665	0
626	20230608	100500	32903365	2665	2665	2665	2665	10
627	20230608	100400	32876715	2665	2665	2665	2665	200
628	20230608	100300	32343715	2665	2665	2665	2665	0
629	20230608	100200	32343715	2665	2665	2665	2665	0
630	20230608	100100	32343715	2665	2665	2665	2665	0
631	20230608	100000	32343715	2665	2665	2665	2665	0
632	20230608	095900	32343715	2665	2665	2665	2665	0
633	20230608	095800	32343715	2665	2665	2665	2665	23
634	20230608	095700	32282420	2665	2665	2665	2665	0
635	20230608	095600	32282420	2665	2665	2665	2665	7
636	20230608	095500	32263765	2665	2665	2665	2665	0
637	20230608	095400	32263765	2665	2665	2665	2665	2
638	20230608	095300	32258435	2665	2665	2665	2665	0
639	20230608	095200	32258435	2665	2665	2665	2665	0
640	20230608	095100	32258435	2665	2665	2665	2665	0
641	20230608	095000	32258435	2665	2665	2665	2665	0
642	20230608	094900	32258435	2665	2665	2665	2665	0
643	20230608	094800	32258435	2665	2665	2665	2665	0
644	20230608	094700	32258435	2665	2665	2665	2665	0
645	20230608	094600	32258435	2665	2665	2665	2665	0
646	20230608	094500	32258435	2665	2665	2665	2665	24
647	20230608	094400	32194475	2665	2665	2665	2665	0
648	20230608	094300	32194475	2665	2665	2665	2665	0
649	20230608	094200	32194475	2665	2665	2665	2665	0
650	20230608	094100	32194475	2665	2665	2665	2665	0
651	20230608	094000	32194475	2665	2665	2665	2665	0
652	20230608	093900	32194475	2665	2665	2665	2665	70
653	20230608	093800	32007925	2665	2665	2665	2665	0
654	20230608	093700	32007925	2665	2660	2665	2660	1381
655	20230608	093600	28329210	2660	2660	2660	2660	329
656	20230608	093500	27454070	2660	2655	2660	2655	21
657	20230608	093400	27398310	2650	2650	2650	2650	252
658	20230608	093300	26730510	2650	2650	2650	2650	148
659	20230608	093200	26338310	2650	2650	2650	2650	0
660	20230608	093100	26338310	2650	2650	2650	2650	0
661	20230608	093000	26338310	2650	2650	2650	2650	29
662	20230608	092900	26261460	2645	2645	2645	2645	0
663	20230608	092800	26261460	2645	2645	2645	2645	0
664	20230608	092700	26261460	2645	2645	2645	2645	94
665	20230608	092600	26012830	2650	2650	2650	2650	90
666	20230608	092500	25774330	2650	2650	2650	2650	0
667	20230608	092400	25774330	2650	2650	2650	2650	0
668	20230608	092300	25774330	2650	2650	2650	2650	1404
669	20230608	092200	22053730	2650	2650	2650	2650	0
670	20230608	092100	22053730	2650	2650	2650	2650	0
671	20230608	092000	22053730	2650	2660	2660	2650	621
672	20230608	091900	20405380	2660	2665	2665	2660	95
673	20230608	091800	20152570	2675	2675	2675	2675	0
674	20230608	091700	20152570	2675	2675	2675	2675	160
675	20230608	091600	19724570	2675	2675	2675	2675	196
676	20230608	091500	19200270	2670	2670	2670	2670	194
677	20230608	091400	18682290	2680	2675	2680	2675	6
678	20230608	091300	18666230	2675	2675	2675	2675	4
679	20230608	091200	18655530	2680	2670	2680	2670	772
680	20230608	091100	16587985	2660	2660	2660	2660	0
681	20230608	091000	16587985	2660	2660	2660	2660	17
682	20230608	090900	16542765	2675	2670	2675	2670	24
683	20230608	090800	16478570	2660	2660	2660	2660	0
684	20230608	090700	16478570	2660	2660	2660	2660	101
685	20230608	090600	16209910	2675	2675	2675	2675	0
686	20230608	090500	16209910	2675	2675	2675	2665	11
687	20230608	090400	16180495	2675	2675	2675	2675	50
688	20230608	090300	16046745	2680	2680	2680	2680	0
689	20230608	090200	16046745	2680	2680	2680	2680	100
690	20230608	090100	15778745	2705	2705	2705	2705	102
691	20230608	090000	15502835	2705	2690	2705	2635	5765