KissMeData/003470/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204300	232344405	2830	2830	2830	2830	9717
3	20230608	204200	232344405	2830	2830	2830	2830	0
4	20230608	204100	232344405	2830	2830	2830	2830	0
5	20230608	204000	232344405	2830	2830	2830	2830	0
6	20230608	203900	232344405	2830	2830	2830	2830	0
7	20230608	203800	232344405	2830	2830	2830	2830	0
8	20230608	203700	232344405	2830	2830	2830	2830	0
9	20230608	203600	232344405	2830	2830	2830	2830	0
10	20230608	203500	232344405	2830	2830	2830	2830	0
11	20230608	203400	232344405	2830	2830	2830	2830	0
12	20230608	203300	232344405	2830	2830	2830	2830	0
13	20230608	203200	232344405	2830	2830	2830	2830	0
14	20230608	203100	232344405	2830	2830	2830	2830	0
15	20230608	203000	232344405	2830	2830	2830	2830	0
16	20230608	202900	232344405	2830	2830	2830	2830	0
17	20230608	202800	232344405	2830	2830	2830	2830	0
18	20230608	202700	232344405	2830	2830	2830	2830	0
19	20230608	202600	232344405	2830	2830	2830	2830	0
20	20230608	202500	232344405	2830	2830	2830	2830	0
21	20230608	202400	232344405	2830	2830	2830	2830	0
22	20230608	202300	232344405	2830	2830	2830	2830	0
23	20230608	202200	232344405	2830	2830	2830	2830	0
24	20230608	202100	232344405	2830	2830	2830	2830	0
25	20230608	202000	232344405	2830	2830	2830	2830	0
26	20230608	201900	232344405	2830	2830	2830	2830	0
27	20230608	201800	232344405	2830	2830	2830	2830	0
28	20230608	201700	232344405	2830	2830	2830	2830	0
29	20230608	201600	232344405	2830	2830	2830	2830	0
30	20230608	201500	232344405	2830	2830	2830	2830	0
31	20230608	201400	232344405	2830	2830	2830	2830	0
32	20230608	201300	232344405	2830	2830	2830	2830	9717
33	20230608	201200	232344405	2830	2830	2830	2830	0
34	20230608	201100	232344405	2830	2830	2830	2830	0
35	20230608	201000	232344405	2830	2830	2830	2830	0
36	20230608	200900	232344405	2830	2830	2830	2830	0
37	20230608	200800	232344405	2830	2830	2830	2830	0
38	20230608	200700	232344405	2830	2830	2830	2830	0
39	20230608	200600	232344405	2830	2830	2830	2830	0
40	20230608	200500	232344405	2830	2830	2830	2830	0
41	20230608	200400	232344405	2830	2830	2830	2830	0
42	20230608	200300	232344405	2830	2830	2830	2830	0
43	20230608	200200	232344405	2830	2830	2830	2830	0
44	20230608	200100	232344405	2830	2830	2830	2830	0
45	20230608	200000	232344405	2830	2830	2830	2830	0
46	20230608	195900	232344405	2830	2830	2830	2830	0
47	20230608	195800	232344405	2830	2830	2830	2830	0
48	20230608	195700	232344405	2830	2830	2830	2830	0
49	20230608	195600	232344405	2830	2830	2830	2830	0
50	20230608	195500	232344405	2830	2830	2830	2830	0
51	20230608	195400	232344405	2830	2830	2830	2830	0
52	20230608	195300	232344405	2830	2830	2830	2830	0
53	20230608	195200	232344405	2830	2830	2830	2830	0
54	20230608	195100	232344405	2830	2830	2830	2830	0
55	20230608	195000	232344405	2830	2830	2830	2830	0
56	20230608	194900	232344405	2830	2830	2830	2830	0
57	20230608	194800	232344405	2830	2830	2830	2830	0
58	20230608	194700	232344405	2830	2830	2830	2830	0
59	20230608	194600	232344405	2830	2830	2830	2830	0
60	20230608	194500	232344405	2830	2830	2830	2830	0
61	20230608	194400	232344405	2830	2830	2830	2830	0
62	20230608	194300	232344405	2830	2830	2830	2830	9717
63	20230608	194200	232344405	2830	2830	2830	2830	0
64	20230608	194100	232344405	2830	2830	2830	2830	0
65	20230608	194000	232344405	2830	2830	2830	2830	0
66	20230608	193900	232344405	2830	2830	2830	2830	0
67	20230608	193800	232344405	2830	2830	2830	2830	0
68	20230608	193700	232344405	2830	2830	2830	2830	0
69	20230608	193600	232344405	2830	2830	2830	2830	0
70	20230608	193500	232344405	2830	2830	2830	2830	0
71	20230608	193400	232344405	2830	2830	2830	2830	0
72	20230608	193300	232344405	2830	2830	2830	2830	0
73	20230608	193200	232344405	2830	2830	2830	2830	0
74	20230608	193100	232344405	2830	2830	2830	2830	0
75	20230608	193000	232344405	2830	2830	2830	2830	0
76	20230608	192900	232344405	2830	2830	2830	2830	0
77	20230608	192800	232344405	2830	2830	2830	2830	0
78	20230608	192700	232344405	2830	2830	2830	2830	0
79	20230608	192600	232344405	2830	2830	2830	2830	0
80	20230608	192500	232344405	2830	2830	2830	2830	0
81	20230608	192400	232344405	2830	2830	2830	2830	0
82	20230608	192300	232344405	2830	2830	2830	2830	0
83	20230608	192200	232344405	2830	2830	2830	2830	0
84	20230608	192100	232344405	2830	2830	2830	2830	0
85	20230608	192000	232344405	2830	2830	2830	2830	0
86	20230608	191900	232344405	2830	2830	2830	2830	0
87	20230608	191800	232344405	2830	2830	2830	2830	0
88	20230608	191700	232344405	2830	2830	2830	2830	0
89	20230608	191600	232344405	2830	2830	2830	2830	0
90	20230608	191500	232344405	2830	2830	2830	2830	0
91	20230608	191400	232344405	2830	2830	2830	2830	0
92	20230608	191300	232344405	2830	2830	2830	2830	9717
93	20230608	191200	232344405	2830	2830	2830	2830	0
94	20230608	191100	232344405	2830	2830	2830	2830	0
95	20230608	191000	232344405	2830	2830	2830	2830	0
96	20230608	190900	232344405	2830	2830	2830	2830	0
97	20230608	190800	232344405	2830	2830	2830	2830	0
98	20230608	190700	232344405	2830	2830	2830	2830	0
99	20230608	190600	232344405	2830	2830	2830	2830	0
100	20230608	190500	232344405	2830	2830	2830	2830	0
101	20230608	190400	232344405	2830	2830	2830	2830	0
102	20230608	190300	232344405	2830	2830	2830	2830	0
103	20230608	190200	232344405	2830	2830	2830	2830	0
104	20230608	190100	232344405	2830	2830	2830	2830	0
105	20230608	190000	232344405	2830	2830	2830	2830	0
106	20230608	185900	232344405	2830	2830	2830	2830	0
107	20230608	185800	232344405	2830	2830	2830	2830	0
108	20230608	185700	232344405	2830	2830	2830	2830	0
109	20230608	185600	232344405	2830	2830	2830	2830	0
110	20230608	185500	232344405	2830	2830	2830	2830	0
111	20230608	185400	232344405	2830	2830	2830	2830	0
112	20230608	185300	232344405	2830	2830	2830	2830	0
113	20230608	185200	232344405	2830	2830	2830	2830	0
114	20230608	185100	232344405	2830	2830	2830	2830	0
115	20230608	185000	232344405	2830	2830	2830	2830	0
116	20230608	184900	232344405	2830	2830	2830	2830	0
117	20230608	184800	232344405	2830	2830	2830	2830	0
118	20230608	184700	232344405	2830	2830	2830	2830	0
119	20230608	184600	232344405	2830	2830	2830	2830	0
120	20230608	184500	232344405	2830	2830	2830	2830	0
121	20230608	184400	232344405	2830	2830	2830	2830	0
122	20230608	184300	232344405	2830	2830	2830	2830	9717
123	20230608	184200	232344405	2830	2830	2830	2830	0
124	20230608	184100	232344405	2830	2830	2830	2830	0
125	20230608	184000	232344405	2830	2830	2830	2830	0
126	20230608	183900	232344405	2830	2830	2830	2830	0
127	20230608	183800	232344405	2830	2830	2830	2830	0
128	20230608	183700	232344405	2830	2830	2830	2830	0
129	20230608	183600	232344405	2830	2830	2830	2830	0
130	20230608	183500	232344405	2830	2830	2830	2830	0
131	20230608	183400	232344405	2830	2830	2830	2830	0
132	20230608	183300	232344405	2830	2830	2830	2830	0
133	20230608	183200	232344405	2830	2830	2830	2830	0
134	20230608	183100	232344405	2830	2830	2830	2830	0
135	20230608	183000	232344405	2830	2830	2830	2830	0
136	20230608	182900	232344405	2830	2830	2830	2830	0
137	20230608	182800	232344405	2830	2830	2830	2830	0
138	20230608	182700	232344405	2830	2830	2830	2830	0
139	20230608	182600	232344405	2830	2830	2830	2830	0
140	20230608	182500	232344405	2830	2830	2830	2830	0
141	20230608	182400	232344405	2830	2830	2830	2830	0
142	20230608	182300	232344405	2830	2830	2830	2830	0
143	20230608	182200	232344405	2830	2830	2830	2830	0
144	20230608	182100	232344405	2830	2830	2830	2830	0
145	20230608	182000	232344405	2830	2830	2830	2830	0
146	20230608	181900	232344405	2830	2830	2830	2830	0
147	20230608	181800	232344405	2830	2830	2830	2830	0
148	20230608	181700	232344405	2830	2830	2830	2830	0
149	20230608	181600	232344405	2830	2830	2830	2830	0
150	20230608	181500	232344405	2830	2830	2830	2830	0
151	20230608	181400	232344405	2830	2830	2830	2830	0
152	20230608	181300	232344405	2830	2830	2830	2830	9717
153	20230608	181200	232344405	2830	2830	2830	2830	0
154	20230608	181100	232344405	2830	2830	2830	2830	0
155	20230608	181000	232344405	2830	2830	2830	2830	0
156	20230608	180900	232344405	2830	2830	2830	2830	0
157	20230608	180800	232344405	2830	2830	2830	2830	0
158	20230608	180700	232344405	2830	2830	2830	2830	0
159	20230608	180600	232344405	2830	2830	2830	2830	0
160	20230608	180500	232344405	2830	2830	2830	2830	0
161	20230608	180400	232344405	2830	2830	2830	2830	0
162	20230608	180300	232344405	2830	2830	2830	2830	0
163	20230608	180200	232344405	2830	2830	2830	2830	0
164	20230608	180100	232344405	2830	2830	2830	2830	0
165	20230608	180000	232344405	2830	2830	2830	2830	0
166	20230608	175900	232344405	2830	2830	2830	2830	0
167	20230608	175800	232344405	2830	2830	2830	2830	0
168	20230608	175700	232344405	2830	2830	2830	2830	0
169	20230608	175600	232344405	2830	2830	2830	2830	0
170	20230608	175500	232344405	2830	2830	2830	2830	0
171	20230608	175400	232344405	2830	2830	2830	2830	0
172	20230608	175300	232344405	2830	2830	2830	2830	0
173	20230608	175200	232344405	2830	2830	2830	2830	0
174	20230608	175100	232344405	2830	2830	2830	2830	0
175	20230608	175000	232344405	2830	2830	2830	2830	0
176	20230608	174900	232344405	2830	2830	2830	2830	0
177	20230608	174800	232344405	2830	2830	2830	2830	0
178	20230608	174700	232344405	2830	2830	2830	2830	0
179	20230608	174600	232344405	2830	2830	2830	2830	0
180	20230608	174500	232344405	2830	2830	2830	2830	0
181	20230608	174400	232344405	2830	2830	2830	2830	0
182	20230608	174300	232344405	2830	2830	2830	2830	9717
183	20230608	174200	232344405	2830	2830	2830	2830	0
184	20230608	174100	232344405	2830	2830	2830	2830	0
185	20230608	174000	232344405	2830	2830	2830	2830	0
186	20230608	173900	232344405	2830	2830	2830	2830	0
187	20230608	173800	232344405	2830	2830	2830	2830	0
188	20230608	173700	232344405	2830	2830	2830	2830	0
189	20230608	173600	232344405	2830	2830	2830	2830	0
190	20230608	173500	232344405	2830	2830	2830	2830	0
191	20230608	173400	232344405	2830	2830	2830	2830	0
192	20230608	173300	232344405	2830	2830	2830	2830	0
193	20230608	173200	232344405	2830	2830	2830	2830	0
194	20230608	173100	232344405	2830	2830	2830	2830	0
195	20230608	173000	232344405	2830	2830	2830	2830	0
196	20230608	172900	232344405	2830	2830	2830	2830	0
197	20230608	172800	232344405	2830	2830	2830	2830	0
198	20230608	172700	232344405	2830	2830	2830	2830	0
199	20230608	172600	232344405	2830	2830	2830	2830	0
200	20230608	172500	232344405	2830	2830	2830	2830	0
201	20230608	172400	232344405	2830	2830	2830	2830	0
202	20230608	172300	232344405	2830	2830	2830	2830	0
203	20230608	172200	232344405	2830	2830	2830	2830	0
204	20230608	172100	232344405	2830	2830	2830	2830	0
205	20230608	172000	232344405	2830	2830	2830	2830	0
206	20230608	171900	232344405	2830	2830	2830	2830	0
207	20230608	171800	232344405	2830	2830	2830	2830	0
208	20230608	171700	232344405	2830	2830	2830	2830	0
209	20230608	171600	232344405	2830	2830	2830	2830	0
210	20230608	171500	232344405	2830	2830	2830	2830	0
211	20230608	171400	232344405	2830	2830	2830	2830	0
212	20230608	171300	232344405	2830	2830	2830	2830	9717
213	20230608	171200	232344405	2830	2830	2830	2830	0
214	20230608	171100	232344405	2830	2830	2830	2830	0
215	20230608	171000	232344405	2830	2830	2830	2830	0
216	20230608	170900	232344405	2830	2830	2830	2830	0
217	20230608	170800	232344405	2830	2830	2830	2830	0
218	20230608	170700	232344405	2830	2830	2830	2830	0
219	20230608	170600	232344405	2830	2830	2830	2830	0
220	20230608	170500	232344405	2830	2830	2830	2830	0
221	20230608	170400	232344405	2830	2830	2830	2830	0
222	20230608	170300	232344405	2830	2830	2830	2830	0
223	20230608	170200	232344405	2830	2830	2830	2830	0
224	20230608	170100	232344405	2830	2830	2830	2830	0
225	20230608	170000	232344405	2830	2830	2830	2830	0
226	20230608	165900	232344405	2830	2830	2830	2830	0
227	20230608	165800	232344405	2830	2830	2830	2830	0
228	20230608	165700	232344405	2830	2830	2830	2830	0
229	20230608	165600	232344405	2830	2830	2830	2830	0
230	20230608	165500	232344405	2830	2830	2830	2830	0
231	20230608	165400	232344405	2830	2830	2830	2830	0
232	20230608	165300	232344405	2830	2830	2830	2830	0
233	20230608	165200	232344405	2830	2830	2830	2830	0
234	20230608	165100	232344405	2830	2830	2830	2830	0
235	20230608	165000	232344405	2830	2830	2830	2830	0
236	20230608	164900	232344405	2830	2830	2830	2830	0
237	20230608	164800	232344405	2830	2830	2830	2830	0
238	20230608	164700	232344405	2830	2830	2830	2830	0
239	20230608	164600	232344405	2830	2830	2830	2830	0
240	20230608	164500	232344405	2830	2830	2830	2830	0
241	20230608	164400	232344405	2830	2830	2830	2830	0
242	20230608	164300	232344405	2830	2830	2830	2830	9717
243	20230608	164200	232344405	2830	2830	2830	2830	0
244	20230608	164100	232344405	2830	2830	2830	2830	0
245	20230608	164000	232344405	2830	2830	2830	2830	0
246	20230608	163900	232344405	2830	2830	2830	2830	0
247	20230608	163800	232344405	2830	2830	2830	2830	0
248	20230608	163700	232344405	2830	2830	2830	2830	0
249	20230608	163600	232344405	2830	2830	2830	2830	0
250	20230608	163500	232344405	2830	2830	2830	2830	0
251	20230608	163400	232344405	2830	2830	2830	2830	0
252	20230608	163300	232344405	2830	2830	2830	2830	0
253	20230608	163200	232344405	2830	2830	2830	2830	0
254	20230608	163100	232344405	2830	2830	2830	2830	0
255	20230608	163000	232344405	2830	2830	2830	2830	0
256	20230608	162900	232344405	2830	2830	2830	2830	0
257	20230608	162800	232344405	2830	2830	2830	2830	0
258	20230608	162700	232344405	2830	2830	2830	2830	0
259	20230608	162600	232344405	2830	2830	2830	2830	0
260	20230608	162500	232344405	2830	2830	2830	2830	0
261	20230608	162400	232344405	2830	2830	2830	2830	0
262	20230608	162300	232344405	2830	2830	2830	2830	0
263	20230608	162200	232344405	2830	2830	2830	2830	0
264	20230608	162100	232344405	2830	2830	2830	2830	0
265	20230608	162000	232344405	2830	2830	2830	2830	0
266	20230608	161900	232344405	2830	2830	2830	2830	0
267	20230608	161800	232344405	2830	2830	2830	2830	0
268	20230608	161700	232344405	2830	2830	2830	2830	0
269	20230608	161600	232344405	2830	2830	2830	2830	0
270	20230608	161500	232344405	2830	2830	2830	2830	0
271	20230608	161400	232344405	2830	2830	2830	2830	0
272	20230608	161300	232344405	2830	2830	2830	2830	9717
273	20230608	161200	232344405	2830	2830	2830	2830	0
274	20230608	161100	232344405	2830	2830	2830	2830	0
275	20230608	161000	232344405	2830	2830	2830	2830	0
276	20230608	160900	232344405	2830	2830	2830	2830	0
277	20230608	160800	232344405	2830	2830	2830	2830	0
278	20230608	160700	232344405	2830	2830	2830	2830	0
279	20230608	160600	232344405	2830	2830	2830	2830	0
280	20230608	160500	232344405	2830	2830	2830	2830	0
281	20230608	160400	232344405	2830	2830	2830	2830	0
282	20230608	160300	232344405	2830	2830	2830	2830	0
283	20230608	160200	232344405	2830	2830	2830	2830	0
284	20230608	160100	232344405	2830	2830	2830	2830	0
285	20230608	160000	232344405	2830	2830	2830	2830	0
286	20230608	155900	232344405	2830	2830	2830	2830	0
287	20230608	155800	232344405	2830	2830	2830	2830	0
288	20230608	155700	232344405	2830	2830	2830	2830	0
289	20230608	155600	232344405	2830	2830	2830	2830	0
290	20230608	155500	232344405	2830	2830	2830	2830	0
291	20230608	155400	232344405	2830	2830	2830	2830	0
292	20230608	155300	232344405	2830	2830	2830	2830	0
293	20230608	155200	232344405	2830	2830	2830	2830	0
294	20230608	155100	232344405	2830	2830	2830	2830	0
295	20230608	155000	232344405	2830	2830	2830	2830	0
296	20230608	154900	232344405	2830	2830	2830	2830	0
297	20230608	154800	232344405	2830	2830	2830	2830	0
298	20230608	154700	232344405	2830	2830	2830	2830	0
299	20230608	154600	232344405	2830	2830	2830	2830	0
300	20230608	154500	232344405	2830	2830	2830	2830	0
301	20230608	154400	232344405	2830	2830	2830	2830	0
302	20230608	154300	232344405	2830	2830	2830	2830	9717
303	20230608	154200	232344405	2830	2830	2830	2830	0
304	20230608	154100	232344405	2830	2830	2830	2830	0
305	20230608	154000	232344405	2830	2830	2830	2830	0
306	20230608	153900	232344405	2830	2830	2830	2830	0
307	20230608	153800	232344405	2830	2830	2830	2830	0
308	20230608	153700	232344405	2830	2830	2830	2830	0
309	20230608	153600	232344405	2830	2830	2830	2830	0
310	20230608	153500	232344405	2830	2830	2830	2830	0
311	20230608	153400	232344405	2830	2830	2830	2830	0
312	20230608	153300	232344405	2830	2830	2830	2830	0
313	20230608	153200	232344405	2830	2830	2830	2830	0
314	20230608	153100	232344405	2830	2830	2830	2830	0
315	20230608	153000	232344405	2830	2830	2830	2830	9717
316	20230608	152900	204845295	2855	2855	2855	2855	0
317	20230608	152800	204845295	2855	2855	2855	2855	0
318	20230608	152700	204845295	2855	2855	2855	2855	0
319	20230608	152600	204845295	2855	2855	2855	2855	0
320	20230608	152500	204845295	2855	2855	2855	2855	0
321	20230608	152400	204845295	2855	2855	2855	2855	0
322	20230608	152300	204845295	2855	2855	2855	2855	0
323	20230608	152200	204845295	2855	2855	2855	2855	0
324	20230608	152100	204845295	2855	2855	2855	2855	0
325	20230608	152000	204845295	2855	2855	2855	2855	0
326	20230608	151900	204845295	2855	2840	2855	2830	1783
327	20230608	151800	199791145	2855	2840	2855	2840	437
328	20230608	151700	198550035	2855	2845	2855	2840	810
329	20230608	151600	196246275	2855	2845	2855	2845	85
330	20230608	151500	196004420	2855	2845	2855	2845	65
331	20230608	151400	195819485	2855	2855	2855	2855	0
332	20230608	151300	195819485	2855	2850	2855	2850	1002
333	20230608	151200	192963780	2845	2860	2860	2845	995
334	20230608	151100	190132905	2860	2860	2860	2860	7
335	20230608	151000	190112885	2860	2860	2860	2860	0
336	20230608	150900	190112885	2860	2860	2860	2860	0
337	20230608	150800	190112885	2860	2860	2860	2860	0
338	20230608	150700	190112885	2860	2860	2860	2860	0
339	20230608	150600	190112885	2860	2860	2860	2855	13
340	20230608	150500	190075715	2860	2860	2860	2860	8
341	20230608	150400	190052835	2860	2860	2860	2845	49
342	20230608	150300	189913290	2860	2860	2860	2860	11
343	20230608	150200	189881830	2860	2855	2860	2850	1558
344	20230608	150100	185433955	2855	2855	2855	2855	8
345	20230608	150000	185411115	2855	2855	2855	2850	646
346	20230608	145900	183569960	2855	2855	2855	2855	8
347	20230608	145800	183547120	2855	2855	2855	2855	8
348	20230608	145700	183524280	2855	2855	2855	2855	8
349	20230608	145600	183501440	2855	2855	2855	2855	12
350	20230608	145500	183467180	2855	2855	2855	2855	8
351	20230608	145400	183444340	2855	2855	2855	2855	8
352	20230608	145300	183421500	2855	2855	2855	2855	11
353	20230608	145200	183390095	2855	2855	2855	2855	1808
354	20230608	145100	178228255	2855	2855	2855	2855	0
355	20230608	145000	178228255	2855	2850	2855	2850	2
356	20230608	144900	178222550	2855	2855	2855	2850	3
357	20230608	144800	178213990	2855	2850	2855	2850	2
358	20230608	144700	178208285	2855	2845	2855	2845	510
359	20230608	144600	176754820	2850	2850	2850	2850	2
360	20230608	144500	176749120	2850	2850	2850	2850	0
361	20230608	144400	176749120	2850	2850	2850	2850	0
362	20230608	144300	176749120	2850	2850	2850	2850	0
363	20230608	144200	176749120	2850	2850	2850	2850	142
364	20230608	144100	176344420	2855	2850	2855	2850	377
365	20230608	144000	175269955	2850	2850	2850	2850	0
366	20230608	143900	175269955	2850	2850	2850	2850	0
367	20230608	143800	175269955	2850	2850	2850	2850	1129
368	20230608	143700	172052305	2850	2850	2850	2850	0
369	20230608	143600	172052305	2850	2850	2850	2850	1
370	20230608	143500	172049455	2840	2840	2840	2840	0
371	20230608	143400	172049455	2840	2840	2840	2840	308
372	20230608	143300	171174735	2850	2850	2850	2850	1
373	20230608	143200	171171885	2835	2835	2835	2835	0
374	20230608	143100	171171885	2835	2835	2835	2835	0
375	20230608	143000	171171885	2835	2835	2835	2835	1
376	20230608	142900	171169050	2850	2850	2850	2850	0
377	20230608	142800	171169050	2850	2850	2850	2835	518
378	20230608	142700	169700460	2835	2835	2835	2835	176
379	20230608	142600	169201500	2850	2850	2850	2850	1
380	20230608	142500	169198650	2835	2835	2835	2835	60
381	20230608	142400	169028550	2850	2850	2850	2850	0
382	20230608	142300	169028550	2850	2835	2850	2835	260
383	20230608	142200	168290285	2840	2840	2840	2840	0
384	20230608	142100	168290285	2840	2840	2840	2840	20
385	20230608	142000	168233485	2840	2840	2840	2840	50
386	20230608	141900	168091485	2850	2850	2850	2850	1
387	20230608	141800	168088635	2845	2845	2845	2835	1501
388	20230608	141700	163832320	2855	2855	2855	2855	1
389	20230608	141600	163829465	2845	2845	2845	2845	4
390	20230608	141500	163818085	2855	2855	2855	2855	0
391	20230608	141400	163818085	2855	2855	2855	2855	0
392	20230608	141300	163818085	2855	2855	2855	2855	0
393	20230608	141200	163818085	2855	2855	2855	2855	0
394	20230608	141100	163818085	2855	2855	2855	2855	0
395	20230608	141000	163818085	2855	2855	2855	2855	0
396	20230608	140900	163818085	2855	2855	2855	2855	0
397	20230608	140800	163818085	2855	2850	2855	2850	562
398	20230608	140700	162216380	2850	2850	2850	2850	1
399	20230608	140600	162213530	2845	2845	2845	2845	1561
400	20230608	140500	157772485	2840	2840	2845	2840	604
401	20230608	140400	156057120	2845	2845	2845	2845	1141
402	20230608	140300	152810975	2850	2850	2850	2850	0
403	20230608	140200	152810975	2850	2850	2850	2850	2755
404	20230608	140100	144959225	2850	2850	2850	2850	0
405	20230608	140000	144959225	2850	2850	2850	2850	0
406	20230608	135900	144959225	2850	2850	2850	2850	0
407	20230608	135800	144959225	2850	2850	2850	2850	40
408	20230608	135700	144845225	2850	2850	2850	2850	500
409	20230608	135600	143420225	2855	2855	2855	2855	2
410	20230608	135500	143414515	2850	2850	2850	2850	10
411	20230608	135400	143386015	2850	2850	2850	2850	20
412	20230608	135300	143329015	2855	2855	2855	2855	1
413	20230608	135200	143326160	2855	2855	2855	2855	0
414	20230608	135100	143326160	2855	2855	2855	2855	0
415	20230608	135000	143326160	2855	2855	2855	2855	1
416	20230608	134900	143323305	2855	2855	2855	2855	0
417	20230608	134800	143323305	2855	2855	2855	2855	0
418	20230608	134700	143323305	2855	2855	2855	2855	0
419	20230608	134600	143323305	2855	2855	2855	2855	0
420	20230608	134500	143323305	2855	2855	2855	2855	0
421	20230608	134400	143323305	2855	2855	2855	2855	0
422	20230608	134300	143323305	2855	2855	2855	2855	0
423	20230608	134200	143323305	2855	2855	2855	2855	0
424	20230608	134100	143323305	2855	2855	2855	2855	0
425	20230608	134000	143323305	2855	2855	2855	2855	0
426	20230608	133900	143323305	2855	2855	2855	2855	0
427	20230608	133800	143323305	2855	2855	2855	2855	1
428	20230608	133700	143320450	2855	2855	2855	2855	10
429	20230608	133600	143291900	2855	2855	2855	2855	0
430	20230608	133500	143291900	2855	2855	2855	2855	594
431	20230608	133400	141596030	2855	2855	2855	2855	0
432	20230608	133300	141596030	2855	2855	2855	2855	0
433	20230608	133200	141596030	2855	2855	2855	2855	0
434	20230608	133100	141596030	2855	2855	2855	2855	0
435	20230608	133000	141596030	2855	2855	2855	2855	60
436	20230608	132900	141424730	2855	2860	2860	2855	375
437	20230608	132800	140353405	2855	2855	2855	2855	0
438	20230608	132700	140353405	2855	2855	2855	2855	0
439	20230608	132600	140353405	2855	2855	2855	2855	0
440	20230608	132500	140353405	2855	2855	2855	2855	0
441	20230608	132400	140353405	2855	2855	2855	2855	0
442	20230608	132300	140353405	2855	2855	2855	2855	0
443	20230608	132200	140353405	2855	2855	2855	2855	4
444	20230608	132100	140341985	2855	2855	2855	2855	5
445	20230608	132000	140327710	2855	2855	2855	2855	10
446	20230608	131900	140299160	2855	2855	2855	2855	0
447	20230608	131800	140299160	2855	2855	2855	2855	1052
448	20230608	131700	137295700	2860	2860	2860	2860	0
449	20230608	131600	137295700	2860	2860	2860	2860	0
450	20230608	131500	137295700	2860	2860	2860	2860	0
451	20230608	131400	137295700	2860	2860	2860	2860	6
452	20230608	131300	137278540	2860	2860	2860	2860	0
453	20230608	131200	137278540	2860	2860	2860	2860	0
454	20230608	131100	137278540	2860	2860	2860	2860	34
455	20230608	131000	137181300	2855	2855	2855	2855	121
456	20230608	130900	136835845	2860	2860	2860	2860	10
457	20230608	130800	136807245	2860	2860	2860	2860	20
458	20230608	130700	136750045	2860	2860	2860	2860	0
459	20230608	130600	136750045	2860	2860	2860	2860	12
460	20230608	130500	136715725	2860	2860	2860	2860	0
461	20230608	130400	136715725	2860	2860	2860	2860	0
462	20230608	130300	136715725	2860	2860	2860	2860	0
463	20230608	130200	136715725	2860	2860	2860	2860	0
464	20230608	130100	136715725	2860	2860	2860	2860	0
465	20230608	130000	136715725	2860	2860	2860	2860	5
466	20230608	125900	136701425	2860	2860	2860	2860	0
467	20230608	125800	136701425	2860	2860	2860	2860	0
468	20230608	125700	136701425	2860	2860	2860	2860	0
469	20230608	125600	136701425	2860	2860	2860	2860	0
470	20230608	125500	136701425	2860	2860	2860	2860	0
471	20230608	125400	136701425	2860	2860	2860	2860	0
472	20230608	125300	136701425	2860	2860	2860	2860	1964
473	20230608	125200	131084385	2860	2860	2860	2860	0
474	20230608	125100	131084385	2860	2860	2860	2860	0
475	20230608	125000	131084385	2860	2860	2860	2860	0
476	20230608	124900	131084385	2860	2860	2860	2860	702
477	20230608	124800	129076665	2860	2860	2860	2860	0
478	20230608	124700	129076665	2860	2860	2860	2860	0
479	20230608	124600	129076665	2860	2860	2860	2860	50
480	20230608	124500	128933665	2865	2865	2865	2865	1541
481	20230608	124400	124518700	2865	2865	2865	2865	0
482	20230608	124300	124518700	2865	2865	2865	2865	0
483	20230608	124200	124518700	2865	2865	2865	2865	0
484	20230608	124100	124518700	2865	2865	2865	2865	25
485	20230608	124000	124447075	2860	2860	2860	2860	0
486	20230608	123900	124447075	2860	2860	2860	2860	0
487	20230608	123800	124447075	2860	2860	2860	2860	0
488	20230608	123700	124447075	2860	2860	2860	2860	99
489	20230608	123600	124163935	2865	2865	2865	2865	0
490	20230608	123500	124163935	2865	2860	2865	2860	358
491	20230608	123400	123140015	2860	2860	2860	2860	0
492	20230608	123300	123140015	2860	2860	2860	2860	0
493	20230608	123200	123140015	2860	2860	2860	2860	0
494	20230608	123100	123140015	2860	2860	2860	2860	0
495	20230608	123000	123140015	2860	2860	2860	2860	0
496	20230608	122900	123140015	2860	2860	2860	2860	0
497	20230608	122800	123140015	2860	2860	2860	2860	0
498	20230608	122700	123140015	2860	2860	2860	2860	0
499	20230608	122600	123140015	2860	2860	2860	2860	200
500	20230608	122500	122568015	2870	2870	2870	2870	0
501	20230608	122400	122568015	2870	2870	2870	2870	0
502	20230608	122300	122568015	2870	2870	2870	2870	0
503	20230608	122200	122568015	2870	2870	2870	2870	0
504	20230608	122100	122568015	2870	2870	2870	2870	25
505	20230608	122000	122496265	2860	2860	2860	2860	0
506	20230608	121900	122496265	2860	2860	2860	2860	0
507	20230608	121800	122496265	2860	2860	2860	2860	0
508	20230608	121700	122496265	2860	2860	2860	2860	0
509	20230608	121600	122496265	2860	2860	2860	2860	0
510	20230608	121500	122496265	2860	2860	2860	2860	0
511	20230608	121400	122496265	2860	2860	2860	2860	0
512	20230608	121300	122496265	2860	2860	2860	2860	0
513	20230608	121200	122496265	2860	2865	2865	2860	107
514	20230608	121100	122190240	2870	2870	2870	2870	0
515	20230608	121000	122190240	2870	2865	2870	2865	22
516	20230608	120900	122127170	2865	2865	2865	2865	0
517	20230608	120800	122127170	2865	2865	2870	2865	27
518	20230608	120700	122049810	2865	2865	2865	2865	0
519	20230608	120600	122049810	2865	2865	2865	2865	17
520	20230608	120500	122001105	2865	2865	2865	2865	23
521	20230608	120400	121935210	2865	2865	2865	2865	22
522	20230608	120300	121872180	2865	2865	2865	2865	1864
523	20230608	120200	116531820	2865	2865	2865	2865	22
524	20230608	120100	116468790	2875	2875	2875	2875	0
525	20230608	120000	116468790	2875	2875	2875	2875	0
526	20230608	115900	116468790	2875	2875	2875	2875	0
527	20230608	115800	116468790	2875	2875	2875	2875	0
528	20230608	115700	116468790	2875	2875	2875	2875	0
529	20230608	115600	116468790	2875	2875	2875	2875	0
530	20230608	115500	116468790	2875	2875	2875	2875	0
531	20230608	115400	116468790	2875	2875	2875	2875	0
532	20230608	115300	116468790	2875	2875	2875	2875	0
533	20230608	115200	116468790	2875	2875	2875	2875	0
534	20230608	115100	116468790	2875	2875	2875	2875	0
535	20230608	115000	116468790	2875	2875	2875	2875	0
536	20230608	114900	116468790	2875	2875	2875	2875	0
537	20230608	114800	116468790	2875	2875	2875	2875	0
538	20230608	114700	116468790	2875	2875	2875	2875	0
539	20230608	114600	116468790	2875	2875	2875	2875	4
540	20230608	114500	116457290	2875	2875	2875	2875	0
541	20230608	114400	116457290	2875	2875	2875	2875	0
542	20230608	114300	116457290	2875	2875	2875	2875	0
543	20230608	114200	116457290	2875	2875	2875	2875	27
544	20230608	114100	116379665	2860	2860	2860	2860	4
545	20230608	114000	116368225	2860	2860	2860	2860	0
546	20230608	113900	116368225	2860	2860	2860	2860	0
547	20230608	113800	116368225	2860	2860	2860	2860	209
548	20230608	113700	115770485	2860	2860	2860	2860	0
549	20230608	113600	115770485	2860	2860	2860	2860	0
550	20230608	113500	115770485	2860	2860	2860	2860	0
551	20230608	113400	115770485	2860	2860	2860	2860	0
552	20230608	113300	115770485	2860	2860	2860	2860	0
553	20230608	113200	115770485	2860	2860	2860	2860	292
554	20230608	113100	114935365	2860	2860	2860	2860	0
555	20230608	113000	114935365	2860	2860	2860	2860	0
556	20230608	112900	114935365	2860	2860	2860	2860	0
557	20230608	112800	114935365	2860	2860	2860	2860	1500
558	20230608	112700	110645365	2865	2865	2865	2865	0
559	20230608	112600	110645365	2865	2865	2865	2865	0
560	20230608	112500	110645365	2865	2865	2865	2865	261
561	20230608	112400	109897600	2870	2870	2870	2870	0
562	20230608	112300	109897600	2870	2870	2870	2870	0
563	20230608	112200	109897600	2870	2870	2870	2870	0
564	20230608	112100	109897600	2870	2870	2870	2870	0
565	20230608	112000	109897600	2870	2870	2870	2870	0
566	20230608	111900	109897600	2870	2870	2870	2870	0
567	20230608	111800	109897600	2870	2870	2870	2870	1000
568	20230608	111700	107027600	2870	2870	2870	2870	0
569	20230608	111600	107027600	2870	2870	2870	2870	0
570	20230608	111500	107027600	2870	2870	2870	2870	0
571	20230608	111400	107027600	2870	2870	2870	2870	0
572	20230608	111300	107027600	2870	2870	2870	2870	808
573	20230608	111200	104708640	2870	2870	2870	2870	0
574	20230608	111100	104708640	2870	2870	2870	2870	0
575	20230608	111000	104708640	2870	2870	2870	2870	577
576	20230608	110900	103052650	2875	2875	2875	2875	0
577	20230608	110800	103052650	2875	2875	2875	2875	0
578	20230608	110700	103052650	2875	2875	2875	2875	0
579	20230608	110600	103052650	2875	2875	2875	2875	0
580	20230608	110500	103052650	2875	2875	2875	2875	0
581	20230608	110400	103052650	2875	2875	2875	2875	0
582	20230608	110300	103052650	2875	2875	2875	2875	0
583	20230608	110200	103052650	2875	2875	2875	2875	0
584	20230608	110100	103052650	2875	2875	2875	2875	1
585	20230608	110000	103049775	2875	2875	2875	2875	0
586	20230608	105900	103049775	2875	2875	2875	2875	199
587	20230608	105800	102477650	2890	2890	2890	2890	1
588	20230608	105700	102474760	2890	2890	2890	2890	0
589	20230608	105600	102474760	2890	2890	2890	2890	1
590	20230608	105500	102471870	2870	2870	2870	2870	0
591	20230608	105400	102471870	2870	2870	2870	2870	0
592	20230608	105300	102471870	2870	2870	2870	2870	0
593	20230608	105200	102471870	2870	2870	2870	2870	0
594	20230608	105100	102471870	2870	2870	2870	2870	39
595	20230608	105000	102359940	2870	2875	2875	2870	1534
596	20230608	104900	97954330	2880	2880	2880	2880	0
597	20230608	104800	97954330	2880	2880	2880	2880	0
598	20230608	104700	97954330	2880	2880	2880	2880	0
599	20230608	104600	97954330	2880	2880	2880	2880	0
600	20230608	104500	97954330	2880	2880	2880	2880	0
601	20230608	104400	97954330	2880	2880	2880	2880	0
602	20230608	104300	97954330	2880	2880	2880	2880	1126
603	20230608	104200	94711450	2880	2880	2880	2880	0
604	20230608	104100	94711450	2880	2880	2880	2880	9
605	20230608	104000	94685530	2880	2890	2890	2880	824
606	20230608	103900	92309410	2890	2890	2890	2890	0
607	20230608	103800	92309410	2890	2890	2890	2890	0
608	20230608	103700	92309410	2890	2890	2890	2890	1
609	20230608	103600	92306520	2890	2890	2890	2890	5070
610	20230608	103500	77654220	2890	2885	2900	2885	5003
611	20230608	103400	63149975	2885	2885	2885	2885	0
612	20230608	103300	63149975	2885	2885	2885	2885	0
613	20230608	103200	63149975	2885	2885	2885	2885	500
614	20230608	103100	61707475	2880	2880	2880	2880	0
615	20230608	103000	61707475	2880	2880	2880	2880	0
616	20230608	102900	61707475	2880	2880	2880	2880	0
617	20230608	102800	61707475	2880	2880	2880	2880	0
618	20230608	102700	61707475	2880	2880	2880	2880	1000
619	20230608	102600	58827475	2890	2890	2890	2890	10
620	20230608	102500	58798575	2885	2885	2885	2885	928
621	20230608	102400	56121295	2885	2885	2885	2885	0
622	20230608	102300	56121295	2885	2885	2885	2885	0
623	20230608	102200	56121295	2885	2885	2885	2885	1
624	20230608	102100	56118410	2880	2880	2880	2880	3000
625	20230608	102000	47478410	2880	2865	2880	2865	2550
626	20230608	101900	40140690	2870	2870	2870	2870	3
627	20230608	101800	40132080	2865	2865	2865	2865	0
628	20230608	101700	40132080	2865	2865	2865	2865	0
629	20230608	101600	40132080	2865	2865	2865	2865	200
630	20230608	101500	39559080	2865	2865	2865	2865	1274
631	20230608	101400	35909070	2865	2865	2865	2865	0
632	20230608	101300	35909070	2865	2865	2865	2865	0
633	20230608	101200	35909070	2865	2865	2865	2865	44
634	20230608	101100	35783010	2870	2870	2870	2870	27
635	20230608	101000	35705520	2870	2870	2870	2870	2
636	20230608	100900	35699780	2870	2870	2870	2870	0
637	20230608	100800	35699780	2870	2870	2870	2870	0
638	20230608	100700	35699780	2870	2870	2870	2870	1
639	20230608	100600	35696910	2865	2865	2865	2865	0
640	20230608	100500	35696910	2865	2865	2865	2865	26
641	20230608	100400	35622420	2865	2865	2865	2865	198
642	20230608	100300	35055150	2865	2865	2865	2865	118
643	20230608	100200	34717080	2855	2855	2855	2855	0
644	20230608	100100	34717080	2855	2855	2855	2855	0
645	20230608	100000	34717080	2855	2860	2860	2855	2222
646	20230608	095900	28367160	2860	2860	2860	2860	4
647	20230608	095800	28355720	2860	2860	2860	2860	0
648	20230608	095700	28355720	2860	2860	2860	2860	1
649	20230608	095600	28352860	2860	2860	2860	2860	0
650	20230608	095500	28352860	2860	2860	2860	2860	0
651	20230608	095400	28352860	2860	2860	2860	2860	526
652	20230608	095300	26848500	2860	2860	2860	2860	2
653	20230608	095200	26842780	2860	2860	2860	2860	0
654	20230608	095100	26842780	2860	2860	2860	2860	0
655	20230608	095000	26842780	2860	2860	2860	2860	1
656	20230608	094900	26839920	2860	2860	2860	2860	6
657	20230608	094800	26822760	2860	2860	2860	2860	35
658	20230608	094700	26722660	2860	2860	2860	2860	0
659	20230608	094600	26722660	2860	2865	2865	2860	798
660	20230608	094500	24440375	2865	2865	2865	2865	0
661	20230608	094400	24440375	2865	2865	2865	2865	0
662	20230608	094300	24440375	2865	2865	2865	2865	798
663	20230608	094200	22154105	2860	2860	2860	2860	300
664	20230608	094100	21296105	2860	2860	2860	2860	486
665	20230608	094000	19906145	2865	2865	2865	2865	277
666	20230608	093900	19112540	2865	2870	2870	2865	529
667	20230608	093800	17596945	2870	2875	2875	2870	2
668	20230608	093700	17591200	2875	2875	2875	2875	2
669	20230608	093600	17585450	2875	2875	2875	2875	0
670	20230608	093500	17585450	2875	2875	2875	2875	0
671	20230608	093400	17585450	2875	2875	2875	2875	0
672	20230608	093300	17585450	2875	2875	2875	2875	87
673	20230608	093200	17335325	2875	2875	2875	2875	0
674	20230608	093100	17335325	2875	2875	2875	2875	1
675	20230608	093000	17332450	2875	2865	2875	2865	103
676	20230608	092900	17036335	2865	2865	2865	2865	652
677	20230608	092800	15168355	2865	2865	2865	2865	1000
678	20230608	092700	12303355	2860	2860	2860	2860	0
679	20230608	092600	12303355	2860	2860	2860	2860	0
680	20230608	092500	12303355	2860	2860	2860	2860	0
681	20230608	092400	12303355	2860	2860	2860	2860	0
682	20230608	092300	12303355	2860	2860	2860	2860	0
683	20230608	092200	12303355	2860	2860	2860	2860	1
684	20230608	092100	12300495	2860	2860	2860	2860	2
685	20230608	092000	12294775	2860	2865	2865	2860	11
686	20230608	091900	12263270	2865	2875	2875	2865	51
687	20230608	091800	12116655	2875	2875	2875	2875	0
688	20230608	091700	12116655	2875	2875	2875	2875	0
689	20230608	091600	12116655	2875	2875	2875	2875	1
690	20230608	091500	12113780	2870	2870	2870	2870	21
691	20230608	091400	12053510	2875	2875	2875	2875	1
692	20230608	091300	12050635	2860	2860	2860	2860	3
693	20230608	091200	12042055	2860	2860	2860	2860	161
694	20230608	091100	11581595	2880	2880	2880	2880	0
695	20230608	091000	11581595	2880	2855	2880	2855	16
696	20230608	090900	11535810	2855	2855	2860	2855	508
697	20230608	090800	10084180	2855	2860	2860	2855	634
698	20230608	090700	8271050	2860	2860	2880	2860	417
699	20230608	090600	7078370	2880	2870	2880	2870	301
700	20230608	090500	6213830	2870	2860	2870	2860	64
701	20230608	090400	6030770	2855	2855	2855	2855	11
702	20230608	090300	5999365	2860	2860	2875	2855	44
703	20230608	090200	5873605	2880	2880	2880	2880	0
704	20230608	090100	5873605	2880	2865	2880	2865	3
705	20230608	090000	5864995	2870	2875	2880	2870	2040