KissMeData/198440/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210000	667825160	2710	2710	2710	2710	1128
3	20230608	205900	667825160	2710	2710	2710	2710	0
4	20230608	205800	667825160	2710	2710	2710	2710	0
5	20230608	205700	667825160	2710	2710	2710	2710	0
6	20230608	205600	667825160	2710	2710	2710	2710	0
7	20230608	205500	667825160	2710	2710	2710	2710	0
8	20230608	205400	667825160	2710	2710	2710	2710	0
9	20230608	205300	667825160	2710	2710	2710	2710	0
10	20230608	205200	667825160	2710	2710	2710	2710	0
11	20230608	205100	667825160	2710	2710	2710	2710	0
12	20230608	205000	667825160	2710	2710	2710	2710	0
13	20230608	204900	667825160	2710	2710	2710	2710	0
14	20230608	204800	667825160	2710	2710	2710	2710	0
15	20230608	204700	667825160	2710	2710	2710	2710	0
16	20230608	204600	667825160	2710	2710	2710	2710	0
17	20230608	204500	667825160	2710	2710	2710	2710	0
18	20230608	204400	667825160	2710	2710	2710	2710	0
19	20230608	204300	667825160	2710	2710	2710	2710	0
20	20230608	204200	667825160	2710	2710	2710	2710	0
21	20230608	204100	667825160	2710	2710	2710	2710	0
22	20230608	204000	667825160	2710	2710	2710	2710	0
23	20230608	203900	667825160	2710	2710	2710	2710	0
24	20230608	203800	667825160	2710	2710	2710	2710	0
25	20230608	203700	667825160	2710	2710	2710	2710	0
26	20230608	203600	667825160	2710	2710	2710	2710	0
27	20230608	203500	667825160	2710	2710	2710	2710	0
28	20230608	203400	667825160	2710	2710	2710	2710	0
29	20230608	203300	667825160	2710	2710	2710	2710	0
30	20230608	203200	667825160	2710	2710	2710	2710	0
31	20230608	203100	667825160	2710	2710	2710	2710	0
32	20230608	203000	667825160	2710	2710	2710	2710	1128
33	20230608	202900	667825160	2710	2710	2710	2710	0
34	20230608	202800	667825160	2710	2710	2710	2710	0
35	20230608	202700	667825160	2710	2710	2710	2710	0
36	20230608	202600	667825160	2710	2710	2710	2710	0
37	20230608	202500	667825160	2710	2710	2710	2710	0
38	20230608	202400	667825160	2710	2710	2710	2710	0
39	20230608	202300	667825160	2710	2710	2710	2710	0
40	20230608	202200	667825160	2710	2710	2710	2710	0
41	20230608	202100	667825160	2710	2710	2710	2710	0
42	20230608	202000	667825160	2710	2710	2710	2710	0
43	20230608	201900	667825160	2710	2710	2710	2710	0
44	20230608	201800	667825160	2710	2710	2710	2710	0
45	20230608	201700	667825160	2710	2710	2710	2710	0
46	20230608	201600	667825160	2710	2710	2710	2710	0
47	20230608	201500	667825160	2710	2710	2710	2710	0
48	20230608	201400	667825160	2710	2710	2710	2710	0
49	20230608	201300	667825160	2710	2710	2710	2710	0
50	20230608	201200	667825160	2710	2710	2710	2710	0
51	20230608	201100	667825160	2710	2710	2710	2710	0
52	20230608	201000	667825160	2710	2710	2710	2710	0
53	20230608	200900	667825160	2710	2710	2710	2710	0
54	20230608	200800	667825160	2710	2710	2710	2710	0
55	20230608	200700	667825160	2710	2710	2710	2710	0
56	20230608	200600	667825160	2710	2710	2710	2710	0
57	20230608	200500	667825160	2710	2710	2710	2710	0
58	20230608	200400	667825160	2710	2710	2710	2710	0
59	20230608	200300	667825160	2710	2710	2710	2710	0
60	20230608	200200	667825160	2710	2710	2710	2710	0
61	20230608	200100	667825160	2710	2710	2710	2710	0
62	20230608	200000	667825160	2710	2710	2710	2710	1128
63	20230608	195900	667825160	2710	2710	2710	2710	0
64	20230608	195800	667825160	2710	2710	2710	2710	0
65	20230608	195700	667825160	2710	2710	2710	2710	0
66	20230608	195600	667825160	2710	2710	2710	2710	0
67	20230608	195500	667825160	2710	2710	2710	2710	0
68	20230608	195400	667825160	2710	2710	2710	2710	0
69	20230608	195300	667825160	2710	2710	2710	2710	0
70	20230608	195200	667825160	2710	2710	2710	2710	0
71	20230608	195100	667825160	2710	2710	2710	2710	0
72	20230608	195000	667825160	2710	2710	2710	2710	0
73	20230608	194900	667825160	2710	2710	2710	2710	0
74	20230608	194800	667825160	2710	2710	2710	2710	0
75	20230608	194700	667825160	2710	2710	2710	2710	0
76	20230608	194600	667825160	2710	2710	2710	2710	0
77	20230608	194500	667825160	2710	2710	2710	2710	0
78	20230608	194400	667825160	2710	2710	2710	2710	0
79	20230608	194300	667825160	2710	2710	2710	2710	0
80	20230608	194200	667825160	2710	2710	2710	2710	0
81	20230608	194100	667825160	2710	2710	2710	2710	0
82	20230608	194000	667825160	2710	2710	2710	2710	0
83	20230608	193900	667825160	2710	2710	2710	2710	0
84	20230608	193800	667825160	2710	2710	2710	2710	0
85	20230608	193700	667825160	2710	2710	2710	2710	0
86	20230608	193600	667825160	2710	2710	2710	2710	0
87	20230608	193500	667825160	2710	2710	2710	2710	0
88	20230608	193400	667825160	2710	2710	2710	2710	0
89	20230608	193300	667825160	2710	2710	2710	2710	0
90	20230608	193200	667825160	2710	2710	2710	2710	0
91	20230608	193100	667825160	2710	2710	2710	2710	0
92	20230608	193000	667825160	2710	2710	2710	2710	1128
93	20230608	192900	667825160	2710	2710	2710	2710	0
94	20230608	192800	667825160	2710	2710	2710	2710	0
95	20230608	192700	667825160	2710	2710	2710	2710	0
96	20230608	192600	667825160	2710	2710	2710	2710	0
97	20230608	192500	667825160	2710	2710	2710	2710	0
98	20230608	192400	667825160	2710	2710	2710	2710	0
99	20230608	192300	667825160	2710	2710	2710	2710	0
100	20230608	192200	667825160	2710	2710	2710	2710	0
101	20230608	192100	667825160	2710	2710	2710	2710	0
102	20230608	192000	667825160	2710	2710	2710	2710	0
103	20230608	191900	667825160	2710	2710	2710	2710	0
104	20230608	191800	667825160	2710	2710	2710	2710	0
105	20230608	191700	667825160	2710	2710	2710	2710	0
106	20230608	191600	667825160	2710	2710	2710	2710	0
107	20230608	191500	667825160	2710	2710	2710	2710	0
108	20230608	191400	667825160	2710	2710	2710	2710	0
109	20230608	191300	667825160	2710	2710	2710	2710	0
110	20230608	191200	667825160	2710	2710	2710	2710	0
111	20230608	191100	667825160	2710	2710	2710	2710	0
112	20230608	191000	667825160	2710	2710	2710	2710	0
113	20230608	190900	667825160	2710	2710	2710	2710	0
114	20230608	190800	667825160	2710	2710	2710	2710	0
115	20230608	190700	667825160	2710	2710	2710	2710	0
116	20230608	190600	667825160	2710	2710	2710	2710	0
117	20230608	190500	667825160	2710	2710	2710	2710	0
118	20230608	190400	667825160	2710	2710	2710	2710	0
119	20230608	190300	667825160	2710	2710	2710	2710	0
120	20230608	190200	667825160	2710	2710	2710	2710	0
121	20230608	190100	667825160	2710	2710	2710	2710	0
122	20230608	190000	667825160	2710	2710	2710	2710	1128
123	20230608	185900	667825160	2710	2710	2710	2710	0
124	20230608	185800	667825160	2710	2710	2710	2710	0
125	20230608	185700	667825160	2710	2710	2710	2710	0
126	20230608	185600	667825160	2710	2710	2710	2710	0
127	20230608	185500	667825160	2710	2710	2710	2710	0
128	20230608	185400	667825160	2710	2710	2710	2710	0
129	20230608	185300	667825160	2710	2710	2710	2710	0
130	20230608	185200	667825160	2710	2710	2710	2710	0
131	20230608	185100	667825160	2710	2710	2710	2710	0
132	20230608	185000	667825160	2710	2710	2710	2710	0
133	20230608	184900	667825160	2710	2710	2710	2710	0
134	20230608	184800	667825160	2710	2710	2710	2710	0
135	20230608	184700	667825160	2710	2710	2710	2710	0
136	20230608	184600	667825160	2710	2710	2710	2710	0
137	20230608	184500	667825160	2710	2710	2710	2710	0
138	20230608	184400	667825160	2710	2710	2710	2710	0
139	20230608	184300	667825160	2710	2710	2710	2710	0
140	20230608	184200	667825160	2710	2710	2710	2710	0
141	20230608	184100	667825160	2710	2710	2710	2710	0
142	20230608	184000	667825160	2710	2710	2710	2710	0
143	20230608	183900	667825160	2710	2710	2710	2710	0
144	20230608	183800	667825160	2710	2710	2710	2710	0
145	20230608	183700	667825160	2710	2710	2710	2710	0
146	20230608	183600	667825160	2710	2710	2710	2710	0
147	20230608	183500	667825160	2710	2710	2710	2710	0
148	20230608	183400	667825160	2710	2710	2710	2710	0
149	20230608	183300	667825160	2710	2710	2710	2710	0
150	20230608	183200	667825160	2710	2710	2710	2710	0
151	20230608	183100	667825160	2710	2710	2710	2710	0
152	20230608	183000	667825160	2710	2710	2710	2710	1128
153	20230608	182900	667825160	2710	2710	2710	2710	0
154	20230608	182800	667825160	2710	2710	2710	2710	0
155	20230608	182700	667825160	2710	2710	2710	2710	0
156	20230608	182600	667825160	2710	2710	2710	2710	0
157	20230608	182500	667825160	2710	2710	2710	2710	0
158	20230608	182400	667825160	2710	2710	2710	2710	0
159	20230608	182300	667825160	2710	2710	2710	2710	0
160	20230608	182200	667825160	2710	2710	2710	2710	0
161	20230608	182100	667825160	2710	2710	2710	2710	0
162	20230608	182000	667825160	2710	2710	2710	2710	0
163	20230608	181900	667825160	2710	2710	2710	2710	0
164	20230608	181800	667825160	2710	2710	2710	2710	0
165	20230608	181700	667825160	2710	2710	2710	2710	0
166	20230608	181600	667825160	2710	2710	2710	2710	0
167	20230608	181500	667825160	2710	2710	2710	2710	0
168	20230608	181400	667825160	2710	2710	2710	2710	0
169	20230608	181300	667825160	2710	2710	2710	2710	0
170	20230608	181200	667825160	2710	2710	2710	2710	0
171	20230608	181100	667825160	2710	2710	2710	2710	0
172	20230608	181000	667825160	2710	2710	2710	2710	0
173	20230608	180900	667825160	2710	2710	2710	2710	0
174	20230608	180800	667825160	2710	2710	2710	2710	0
175	20230608	180700	667825160	2710	2710	2710	2710	0
176	20230608	180600	667825160	2710	2710	2710	2710	0
177	20230608	180500	667825160	2710	2710	2710	2710	0
178	20230608	180400	667825160	2710	2710	2710	2710	0
179	20230608	180300	667825160	2710	2710	2710	2710	0
180	20230608	180200	667825160	2710	2710	2710	2710	0
181	20230608	180100	667825160	2710	2710	2710	2710	0
182	20230608	180000	667825160	2710	2710	2710	2710	1128
183	20230608	175900	667825160	2710	2710	2710	2710	0
184	20230608	175800	667825160	2710	2710	2710	2710	0
185	20230608	175700	667825160	2710	2710	2710	2710	0
186	20230608	175600	667825160	2710	2710	2710	2710	0
187	20230608	175500	667825160	2710	2710	2710	2710	0
188	20230608	175400	667825160	2710	2710	2710	2710	0
189	20230608	175300	667825160	2710	2710	2710	2710	0
190	20230608	175200	667825160	2710	2710	2710	2710	0
191	20230608	175100	667825160	2710	2710	2710	2710	0
192	20230608	175000	667825160	2710	2710	2710	2710	0
193	20230608	174900	667825160	2710	2710	2710	2710	0
194	20230608	174800	667825160	2710	2710	2710	2710	0
195	20230608	174700	667825160	2710	2710	2710	2710	0
196	20230608	174600	667825160	2710	2710	2710	2710	0
197	20230608	174500	667825160	2710	2710	2710	2710	0
198	20230608	174400	667825160	2710	2710	2710	2710	0
199	20230608	174300	667825160	2710	2710	2710	2710	0
200	20230608	174200	667825160	2710	2710	2710	2710	0
201	20230608	174100	667825160	2710	2710	2710	2710	0
202	20230608	174000	667825160	2710	2710	2710	2710	0
203	20230608	173900	667825160	2710	2710	2710	2710	0
204	20230608	173800	667825160	2710	2710	2710	2710	0
205	20230608	173700	667825160	2710	2710	2710	2710	0
206	20230608	173600	667825160	2710	2710	2710	2710	0
207	20230608	173500	667825160	2710	2710	2710	2710	0
208	20230608	173400	667825160	2710	2710	2710	2710	0
209	20230608	173300	667825160	2710	2710	2710	2710	0
210	20230608	173200	667825160	2710	2710	2710	2710	0
211	20230608	173100	667825160	2710	2710	2710	2710	0
212	20230608	173000	667825160	2710	2710	2710	2710	1128
213	20230608	172900	667825160	2710	2710	2710	2710	0
214	20230608	172800	667825160	2710	2710	2710	2710	0
215	20230608	172700	667825160	2710	2710	2710	2710	0
216	20230608	172600	667825160	2710	2710	2710	2710	0
217	20230608	172500	667825160	2710	2710	2710	2710	0
218	20230608	172400	667825160	2710	2710	2710	2710	0
219	20230608	172300	667825160	2710	2710	2710	2710	0
220	20230608	172200	667825160	2710	2710	2710	2710	0
221	20230608	172100	667825160	2710	2710	2710	2710	0
222	20230608	172000	667825160	2710	2710	2710	2710	0
223	20230608	171900	667825160	2710	2710	2710	2710	0
224	20230608	171800	667825160	2710	2710	2710	2710	0
225	20230608	171700	667825160	2710	2710	2710	2710	0
226	20230608	171600	667825160	2710	2710	2710	2710	0
227	20230608	171500	667825160	2710	2710	2710	2710	0
228	20230608	171400	667825160	2710	2710	2710	2710	0
229	20230608	171300	667825160	2710	2710	2710	2710	0
230	20230608	171200	667825160	2710	2710	2710	2710	0
231	20230608	171100	667825160	2710	2710	2710	2710	0
232	20230608	171000	667825160	2710	2710	2710	2710	0
233	20230608	170900	667825160	2710	2710	2710	2710	0
234	20230608	170800	667825160	2710	2710	2710	2710	0
235	20230608	170700	667825160	2710	2710	2710	2710	0
236	20230608	170600	667825160	2710	2710	2710	2710	0
237	20230608	170500	667825160	2710	2710	2710	2710	0
238	20230608	170400	667825160	2710	2710	2710	2710	0
239	20230608	170300	667825160	2710	2710	2710	2710	0
240	20230608	170200	667825160	2710	2710	2710	2710	0
241	20230608	170100	667825160	2710	2710	2710	2710	0
242	20230608	170000	667825160	2710	2710	2710	2710	1128
243	20230608	165900	667825160	2710	2710	2710	2710	0
244	20230608	165800	667825160	2710	2710	2710	2710	0
245	20230608	165700	667825160	2710	2710	2710	2710	0
246	20230608	165600	667825160	2710	2710	2710	2710	0
247	20230608	165500	667825160	2710	2710	2710	2710	0
248	20230608	165400	667825160	2710	2710	2710	2710	0
249	20230608	165300	667825160	2710	2710	2710	2710	0
250	20230608	165200	667825160	2710	2710	2710	2710	0
251	20230608	165100	667825160	2710	2710	2710	2710	0
252	20230608	165000	667825160	2710	2710	2710	2710	0
253	20230608	164900	667825160	2710	2710	2710	2710	0
254	20230608	164800	667825160	2710	2710	2710	2710	0
255	20230608	164700	667825160	2710	2710	2710	2710	0
256	20230608	164600	667825160	2710	2710	2710	2710	0
257	20230608	164500	667825160	2710	2710	2710	2710	0
258	20230608	164400	667825160	2710	2710	2710	2710	0
259	20230608	164300	667825160	2710	2710	2710	2710	0
260	20230608	164200	667825160	2710	2710	2710	2710	0
261	20230608	164100	667825160	2710	2710	2710	2710	0
262	20230608	164000	667825160	2710	2710	2710	2710	0
263	20230608	163900	667825160	2710	2710	2710	2710	0
264	20230608	163800	667825160	2710	2710	2710	2710	0
265	20230608	163700	667825160	2710	2710	2710	2710	0
266	20230608	163600	667825160	2710	2710	2710	2710	0
267	20230608	163500	667825160	2710	2710	2710	2710	0
268	20230608	163400	667825160	2710	2710	2710	2710	0
269	20230608	163300	667825160	2710	2710	2710	2710	0
270	20230608	163200	667825160	2710	2710	2710	2710	0
271	20230608	163100	667825160	2710	2710	2710	2710	0
272	20230608	163000	667825160	2710	2710	2710	2710	1128
273	20230608	162900	667825160	2710	2710	2710	2710	0
274	20230608	162800	667825160	2710	2710	2710	2710	0
275	20230608	162700	667825160	2710	2710	2710	2710	0
276	20230608	162600	667825160	2710	2710	2710	2710	0
277	20230608	162500	667825160	2710	2710	2710	2710	0
278	20230608	162400	667825160	2710	2710	2710	2710	0
279	20230608	162300	667825160	2710	2710	2710	2710	0
280	20230608	162200	667825160	2710	2710	2710	2710	0
281	20230608	162100	667825160	2710	2710	2710	2710	0
282	20230608	162000	667825160	2710	2710	2710	2710	0
283	20230608	161900	667825160	2710	2710	2710	2710	0
284	20230608	161800	667825160	2710	2710	2710	2710	0
285	20230608	161700	667825160	2710	2710	2710	2710	0
286	20230608	161600	667825160	2710	2710	2710	2710	0
287	20230608	161500	667825160	2710	2710	2710	2710	0
288	20230608	161400	667825160	2710	2710	2710	2710	0
289	20230608	161300	667825160	2710	2710	2710	2710	0
290	20230608	161200	667825160	2710	2710	2710	2710	0
291	20230608	161100	667825160	2710	2710	2710	2710	0
292	20230608	161000	667825160	2710	2710	2710	2710	0
293	20230608	160900	667825160	2710	2710	2710	2710	0
294	20230608	160800	667825160	2710	2710	2710	2710	0
295	20230608	160700	667825160	2710	2710	2710	2710	0
296	20230608	160600	667825160	2710	2710	2710	2710	0
297	20230608	160500	667825160	2710	2710	2710	2710	0
298	20230608	160400	667825160	2710	2710	2710	2710	0
299	20230608	160300	667825160	2710	2710	2710	2710	0
300	20230608	160200	667825160	2710	2710	2710	2710	0
301	20230608	160100	667825160	2710	2710	2710	2710	0
302	20230608	160000	667825160	2710	2710	2710	2710	1128
303	20230608	155900	667825160	2710	2710	2710	2710	0
304	20230608	155800	667825160	2710	2710	2710	2710	0
305	20230608	155700	667825160	2710	2710	2710	2710	0
306	20230608	155600	667825160	2710	2710	2710	2710	0
307	20230608	155500	667825160	2710	2710	2710	2710	0
308	20230608	155400	667825160	2710	2710	2710	2710	0
309	20230608	155300	667825160	2710	2710	2710	2710	0
310	20230608	155200	667825160	2710	2710	2710	2710	0
311	20230608	155100	667825160	2710	2710	2710	2710	0
312	20230608	155000	667825160	2710	2710	2710	2710	0
313	20230608	154900	667825160	2710	2710	2710	2710	0
314	20230608	154800	667825160	2710	2710	2710	2710	0
315	20230608	154700	667825160	2710	2710	2710	2710	0
316	20230608	154600	667825160	2710	2710	2710	2710	0
317	20230608	154500	667825160	2710	2710	2710	2710	0
318	20230608	154400	667825160	2710	2710	2710	2710	0
319	20230608	154300	667825160	2710	2710	2710	2710	0
320	20230608	154200	667825160	2710	2710	2710	2710	0
321	20230608	154100	667825160	2710	2710	2710	2710	0
322	20230608	154000	667825160	2710	2710	2710	2710	0
323	20230608	153900	667825160	2710	2710	2710	2710	0
324	20230608	153800	667825160	2710	2710	2710	2710	0
325	20230608	153700	667825160	2710	2710	2710	2710	0
326	20230608	153600	667825160	2710	2710	2710	2710	0
327	20230608	153500	667825160	2710	2710	2710	2710	0
328	20230608	153400	667825160	2710	2710	2710	2710	0
329	20230608	153300	667825160	2710	2710	2710	2710	0
330	20230608	153200	667825160	2710	2710	2710	2710	0
331	20230608	153100	667825160	2710	2710	2710	2710	0
332	20230608	153000	667825160	2710	2710	2710	2710	2256
333	20230608	152900	664768280	2710	2710	2710	2710	0
334	20230608	152800	664768280	2710	2710	2710	2710	0
335	20230608	152700	664768280	2710	2710	2710	2710	0
336	20230608	152600	664768280	2710	2710	2710	2710	0
337	20230608	152500	664768280	2710	2710	2710	2710	0
338	20230608	152400	664768280	2710	2710	2710	2710	0
339	20230608	152300	664768280	2710	2710	2710	2710	0
340	20230608	152200	664768280	2710	2710	2710	2710	0
341	20230608	152100	664768280	2710	2710	2710	2710	0
342	20230608	152000	664768280	2710	2710	2710	2710	0
343	20230608	151900	664768280	2710	2695	2710	2695	5189
344	20230608	151800	650737265	2695	2690	2695	2690	390
345	20230608	151700	649687985	2680	2680	2685	2680	852
346	20230608	151600	647404495	2690	2680	2690	2680	12610
347	20230608	151500	613609595	2685	2685	2685	2685	431
348	20230608	151400	612452360	2685	2690	2690	2685	1078
349	20230608	151300	609557885	2690	2690	2690	2690	2
350	20230608	151200	609552505	2690	2690	2690	2690	95
351	20230608	151100	609296955	2690	2685	2690	2685	816
352	20230608	151000	607104665	2680	2680	2680	2680	1
353	20230608	150900	607101985	2680	2680	2680	2680	100
354	20230608	150800	606833985	2680	2695	2695	2680	248
355	20230608	150700	606168490	2695	2695	2695	2695	0
356	20230608	150600	606168490	2695	2695	2695	2695	0
357	20230608	150500	606168490	2695	2695	2695	2695	0
358	20230608	150400	606168490	2695	2690	2695	2680	2278
359	20230608	150300	600055850	2690	2690	2690	2690	706
360	20230608	150200	598156710	2690	2685	2690	2685	790
361	20230608	150100	596035395	2685	2685	2685	2685	431
362	20230608	150000	594878160	2685	2685	2685	2685	1000
363	20230608	145900	592193160	2690	2685	2690	2685	10
364	20230608	145800	592166265	2685	2685	2685	2685	1443
365	20230608	145700	588291810	2685	2685	2685	2685	408
366	20230608	145600	587196330	2680	2680	2680	2680	0
367	20230608	145500	587196330	2680	2680	2680	2680	500
368	20230608	145400	585856330	2680	2685	2685	2680	222
369	20230608	145300	585260870	2680	2680	2680	2680	1000
370	20230608	145200	582580870	2685	2685	2685	2685	48
371	20230608	145100	582451990	2680	2680	2680	2680	348
372	20230608	145000	581519350	2685	2685	2685	2685	2
373	20230608	144900	581513980	2685	2685	2685	2685	10
374	20230608	144800	581487130	2680	2690	2690	2680	5039
375	20230608	144700	567982340	2690	2685	2690	2685	3
376	20230608	144600	567974275	2685	2685	2685	2685	515
377	20230608	144500	566591500	2685	2685	2685	2685	0
378	20230608	144400	566591500	2685	2685	2685	2685	100
379	20230608	144300	566323000	2685	2685	2685	2685	723
380	20230608	144200	564381745	2690	2690	2690	2690	10
381	20230608	144100	564354845	2685	2685	2685	2680	1038
382	20230608	144000	561571070	2680	2685	2685	2680	3554
383	20230608	143900	552038105	2685	2690	2690	2680	1023
384	20230608	143800	549296300	2690	2685	2690	2685	879
385	20230608	143700	546936160	2690	2690	2690	2690	103
386	20230608	143600	546659090	2680	2685	2690	2680	174
387	20230608	143500	546192165	2685	2685	2685	2685	61
388	20230608	143400	546028380	2690	2685	2690	2685	524
389	20230608	143300	544621435	2690	2690	2690	2690	10
390	20230608	143200	544594535	2690	2685	2690	2680	682
391	20230608	143100	542761525	2690	2690	2690	2690	500
392	20230608	143000	541416525	2690	2690	2690	2690	10
393	20230608	142900	541389625	2690	2690	2690	2690	257
394	20230608	142800	540698295	2690	2690	2690	2690	0
395	20230608	142700	540698295	2690	2690	2690	2690	100
396	20230608	142600	540429295	2690	2685	2690	2685	8326
397	20230608	142500	518071955	2690	2695	2695	2690	367
398	20230608	142400	517082905	2695	2695	2695	2695	2
399	20230608	142300	517077515	2685	2685	2685	2685	0
400	20230608	142200	517077515	2685	2685	2685	2685	60
401	20230608	142100	516916415	2690	2685	2690	2685	3
402	20230608	142000	516908350	2685	2690	2690	2685	3695
403	20230608	141900	506982340	2695	2695	2695	2690	184
404	20230608	141800	506487330	2690	2690	2690	2690	500
405	20230608	141700	505142330	2690	2690	2690	2690	0
406	20230608	141600	505142330	2690	2690	2690	2690	0
407	20230608	141500	505142330	2690	2695	2695	2690	102
408	20230608	141400	504867940	2690	2690	2690	2690	611
409	20230608	141300	503224350	2685	2685	2685	2685	40
410	20230608	141200	503116950	2685	2685	2685	2685	5
411	20230608	141100	503103525	2690	2685	2690	2685	166
412	20230608	141000	502657790	2685	2685	2685	2685	0
413	20230608	140900	502657790	2685	2690	2690	2685	1067
414	20230608	140800	499792315	2690	2690	2690	2690	570
415	20230608	140700	498259015	2690	2690	2690	2690	4
416	20230608	140600	498248255	2690	2690	2690	2690	0
417	20230608	140500	498248255	2690	2695	2695	2690	3403
418	20230608	140400	489090685	2695	2695	2695	2695	0
419	20230608	140300	489090685	2695	2695	2695	2695	0
420	20230608	140200	489090685	2695	2705	2705	2695	1267
421	20230608	140100	485675620	2695	2695	2695	2695	2502
422	20230608	140000	478932730	2695	2695	2695	2695	0
423	20230608	135900	478932730	2695	2695	2695	2695	0
424	20230608	135800	478932730	2695	2695	2695	2695	0
425	20230608	135700	478932730	2695	2695	2695	2695	0
426	20230608	135600	478932730	2695	2695	2695	2695	20
427	20230608	135500	478878830	2695	2695	2695	2695	1841
428	20230608	135400	473917335	2695	2695	2695	2695	1
429	20230608	135300	473914640	2695	2695	2695	2690	301
430	20230608	135200	473103945	2695	2695	2695	2695	0
431	20230608	135100	473103945	2695	2695	2695	2695	0
432	20230608	135000	473103945	2695	2695	2695	2695	251
433	20230608	134900	472427500	2695	2695	2695	2695	50
434	20230608	134800	472292750	2695	2695	2695	2695	0
435	20230608	134700	472292750	2695	2695	2695	2695	300
436	20230608	134600	471484250	2690	2690	2690	2690	150
437	20230608	134500	471080750	2690	2690	2700	2690	230
438	20230608	134400	470461090	2700	2700	2700	2700	100
439	20230608	134300	470191090	2690	2690	2690	2690	13
440	20230608	134200	470156120	2695	2705	2705	2695	101
441	20230608	134100	469883915	2690	2705	2705	2690	501
442	20230608	134000	468536210	2695	2695	2695	2695	0
443	20230608	133900	468536210	2695	2695	2695	2695	0
444	20230608	133800	468536210	2695	2695	2695	2695	153
445	20230608	133700	468123875	2695	2695	2695	2695	140
446	20230608	133600	467746575	2690	2690	2690	2690	0
447	20230608	133500	467746575	2690	2690	2690	2690	0
448	20230608	133400	467746575	2690	2690	2690	2690	2
449	20230608	133300	467741195	2690	2690	2690	2690	0
450	20230608	133200	467741195	2690	2690	2690	2690	0
451	20230608	133100	467741195	2690	2690	2690	2690	0
452	20230608	133000	467741195	2690	2695	2695	2690	60
453	20230608	132900	467579670	2695	2695	2695	2695	388
454	20230608	132800	466534010	2695	2690	2695	2690	81
455	20230608	132700	466315765	2695	2695	2695	2695	1
456	20230608	132600	466313070	2690	2690	2690	2690	0
457	20230608	132500	466313070	2690	2690	2690	2690	704
458	20230608	132400	464419310	2690	2690	2690	2690	0
459	20230608	132300	464419310	2690	2690	2690	2690	0
460	20230608	132200	464419310	2690	2690	2690	2690	0
461	20230608	132100	464419310	2690	2690	2690	2690	0
462	20230608	132000	464419310	2690	2690	2695	2690	1001
463	20230608	131900	461726615	2685	2685	2685	2685	0
464	20230608	131800	461726615	2685	2690	2690	2685	7271
465	20230608	131700	442203955	2690	2690	2690	2690	6
466	20230608	131600	442187815	2695	2690	2695	2690	2318
467	20230608	131500	435952370	2690	2690	2690	2690	208
468	20230608	131400	435392850	2695	2690	2695	2690	206
469	20230608	131300	434838680	2690	2690	2690	2690	101
470	20230608	131200	434566990	2690	2690	2690	2690	1095
471	20230608	131100	431621440	2690	2695	2700	2690	6408
472	20230608	131000	414383855	2695	2700	2700	2695	457
473	20230608	130900	413150240	2700	2700	2700	2700	0
474	20230608	130800	413150240	2700	2700	2700	2700	1313
475	20230608	130700	409605140	2700	2700	2700	2700	81
476	20230608	130600	409386440	2700	2700	2700	2700	2
477	20230608	130500	409381040	2695	2700	2700	2695	2
478	20230608	130400	409375645	2695	2695	2695	2695	997
479	20230608	130300	406688730	2700	2700	2700	2700	0
480	20230608	130200	406688730	2700	2700	2700	2700	0
481	20230608	130100	406688730	2700	2700	2700	2700	0
482	20230608	130000	406688730	2700	2700	2700	2700	1
483	20230608	125900	406686030	2695	2695	2695	2695	0
484	20230608	125800	406686030	2695	2700	2700	2695	6
485	20230608	125700	406669855	2695	2695	2695	2695	5
486	20230608	125600	406656380	2695	2695	2695	2695	150
487	20230608	125500	406252130	2695	2695	2695	2695	2
488	20230608	125400	406246740	2695	2695	2695	2695	12
489	20230608	125300	406214400	2695	2695	2695	2695	16
490	20230608	125200	406171280	2700	2700	2700	2695	316
491	20230608	125100	405318155	2695	2695	2695	2695	129
492	20230608	125000	404970500	2700	2700	2700	2700	1
493	20230608	124900	404967800	2695	2695	2695	2695	707
494	20230608	124800	403062435	2700	2700	2700	2700	5
495	20230608	124700	403048935	2700	2700	2700	2700	10
496	20230608	124600	403021935	2700	2700	2700	2700	0
497	20230608	124500	403021935	2700	2700	2700	2700	52
498	20230608	124400	402881535	2700	2695	2700	2690	3013
499	20230608	124300	394766295	2700	2700	2700	2700	100
500	20230608	124200	394496295	2700	2700	2700	2700	0
501	20230608	124100	394496295	2700	2700	2700	2700	0
502	20230608	124000	394496295	2700	2700	2700	2700	100
503	20230608	123900	394226295	2700	2700	2700	2700	0
504	20230608	123800	394226295	2700	2700	2700	2700	0
505	20230608	123700	394226295	2700	2700	2700	2700	0
506	20230608	123600	394226295	2700	2700	2700	2700	19
507	20230608	123500	394174995	2700	2700	2700	2700	0
508	20230608	123400	394174995	2700	2695	2700	2695	737
509	20230608	123300	392188765	2695	2700	2700	2695	4050
510	20230608	123200	381273275	2700	2700	2700	2700	0
511	20230608	123100	381273275	2700	2700	2700	2700	0
512	20230608	123000	381273275	2700	2700	2700	2700	0
513	20230608	122900	381273275	2700	2700	2700	2700	22
514	20230608	122800	381213875	2700	2700	2700	2700	100
515	20230608	122700	380943875	2700	2700	2700	2700	0
516	20230608	122600	380943875	2700	2700	2700	2700	300
517	20230608	122500	380133875	2700	2700	2700	2700	2000
518	20230608	122400	374733875	2705	2705	2705	2705	0
519	20230608	122300	374733875	2705	2705	2705	2705	0
520	20230608	122200	374733875	2705	2705	2705	2705	1
521	20230608	122100	374731170	2705	2705	2705	2705	0
522	20230608	122000	374731170	2705	2705	2705	2705	5
523	20230608	121900	374717645	2705	2705	2705	2705	5
524	20230608	121800	374704120	2705	2705	2705	2705	0
525	20230608	121700	374704120	2705	2705	2705	2705	44
526	20230608	121600	374585100	2700	2700	2700	2700	0
527	20230608	121500	374585100	2700	2700	2700	2700	0
528	20230608	121400	374585100	2700	2700	2700	2700	0
529	20230608	121300	374585100	2700	2700	2700	2700	0
530	20230608	121200	374585100	2700	2700	2700	2700	27
531	20230608	121100	374512200	2705	2705	2705	2705	50
532	20230608	121000	374376950	2705	2700	2705	2700	7
533	20230608	120900	374358025	2705	2700	2705	2700	16
534	20230608	120800	374314805	2705	2705	2705	2705	50
535	20230608	120700	374179555	2705	2705	2705	2705	0
536	20230608	120600	374179555	2705	2705	2705	2705	0
537	20230608	120500	374179555	2705	2705	2705	2705	0
538	20230608	120400	374179555	2705	2705	2705	2705	54
539	20230608	120300	374033485	2705	2705	2705	2705	5
540	20230608	120200	374019960	2705	2705	2705	2705	0
541	20230608	120100	374019960	2705	2705	2705	2705	0
542	20230608	120000	374019960	2705	2705	2705	2705	50
543	20230608	115900	373884710	2705	2700	2705	2700	51
544	20230608	115800	373747005	2700	2700	2700	2700	0
545	20230608	115700	373747005	2700	2700	2700	2700	500
546	20230608	115600	372397005	2705	2700	2705	2700	25
547	20230608	115500	372329480	2705	2705	2705	2705	0
548	20230608	115400	372329480	2705	2705	2705	2705	0
549	20230608	115300	372329480	2705	2705	2705	2705	10
550	20230608	115200	372302430	2705	2705	2705	2705	0
551	20230608	115100	372302430	2705	2705	2705	2705	0
552	20230608	115000	372302430	2705	2705	2705	2705	20
553	20230608	114900	372248330	2710	2710	2710	2710	0
554	20230608	114800	372248330	2710	2705	2710	2705	48
555	20230608	114700	372118485	2705	2705	2705	2705	605
556	20230608	114600	370481960	2705	2705	2705	2705	2
557	20230608	114500	370476550	2705	2705	2705	2705	69
558	20230608	114400	370289905	2705	2705	2705	2705	8
559	20230608	114300	370268265	2710	2700	2710	2700	202
560	20230608	114200	369722850	2710	2710	2710	2710	0
561	20230608	114100	369722850	2710	2705	2710	2705	38
562	20230608	114000	369619880	2710	2710	2710	2710	0
563	20230608	113900	369619880	2710	2710	2710	2710	0
564	20230608	113800	369619880	2710	2700	2710	2700	64
565	20230608	113700	369447040	2710	2710	2710	2710	0
566	20230608	113600	369447040	2710	2710	2710	2710	0
567	20230608	113500	369447040	2710	2695	2710	2695	282
568	20230608	113400	368682895	2695	2695	2695	2695	0
569	20230608	113300	368682895	2695	2695	2695	2695	129
570	20230608	113200	368335240	2710	2700	2710	2695	374
571	20230608	113100	367326290	2710	2710	2710	2710	0
572	20230608	113000	367326290	2710	2710	2710	2710	1
573	20230608	112900	367323580	2710	2710	2710	2710	0
574	20230608	112800	367323580	2710	2710	2710	2710	1
575	20230608	112700	367320870	2700	2710	2710	2700	101
576	20230608	112600	367048160	2700	2710	2710	2700	81
577	20230608	112500	366829450	2700	2705	2710	2700	471
578	20230608	112400	365555690	2705	2705	2705	2700	551
579	20230608	112300	364065485	2705	2705	2705	2705	0
580	20230608	112200	364065485	2705	2705	2705	2705	8
581	20230608	112100	364043845	2705	2705	2705	2705	0
582	20230608	112000	364043845	2705	2700	2705	2700	101
583	20230608	111900	363771140	2705	2705	2705	2705	70
584	20230608	111800	363581790	2705	2705	2705	2705	10
585	20230608	111700	363554740	2705	2705	2705	2705	50
586	20230608	111600	363419490	2705	2700	2705	2700	114
587	20230608	111500	363111685	2700	2700	2700	2700	100
588	20230608	111400	362841685	2700	2700	2700	2700	99
589	20230608	111300	362574385	2700	2700	2700	2700	498
590	20230608	111200	361229785	2705	2705	2705	2705	50
591	20230608	111100	361094535	2705	2705	2705	2705	101
592	20230608	111000	360821330	2700	2700	2700	2700	970
593	20230608	110900	358202330	2705	2705	2705	2705	73
594	20230608	110800	358004865	2705	2705	2705	2705	1
595	20230608	110700	358002160	2700	2700	2700	2700	33
596	20230608	110600	357913060	2700	2705	2705	2700	459
597	20230608	110500	356671780	2715	2710	2715	2710	8
598	20230608	110400	356650095	2715	2710	2715	2710	54
599	20230608	110300	356503750	2715	2715	2715	2715	2
600	20230608	110200	356498320	2715	2705	2715	2705	2
601	20230608	110100	356492900	2715	2715	2715	2715	2
602	20230608	110000	356487470	2715	2715	2715	2715	1
603	20230608	105900	356484755	2710	2710	2710	2710	152
604	20230608	105800	356072835	2715	2710	2715	2710	110
605	20230608	105700	355774230	2715	2710	2715	2710	239
606	20230608	105600	355125530	2705	2705	2705	2705	3
607	20230608	105500	355117415	2710	2710	2710	2710	0
608	20230608	105400	355117415	2710	2710	2710	2710	100
609	20230608	105300	354846415	2710	2710	2710	2710	0
610	20230608	105200	354846415	2710	2705	2710	2705	2
611	20230608	105100	354841000	2710	2710	2710	2710	0
612	20230608	105000	354841000	2710	2710	2710	2710	0
613	20230608	104900	354841000	2710	2710	2710	2710	0
614	20230608	104800	354841000	2710	2710	2710	2710	30
615	20230608	104700	354759700	2710	2710	2710	2710	0
616	20230608	104600	354759700	2710	2710	2710	2710	0
617	20230608	104500	354759700	2710	2700	2710	2700	2
618	20230608	104400	354754290	2700	2700	2700	2700	0
619	20230608	104300	354754290	2700	2700	2700	2700	15
620	20230608	104200	354713790	2695	2700	2710	2695	97
621	20230608	104100	354452175	2695	2700	2700	2695	238
622	20230608	104000	353810660	2710	2710	2710	2710	1
623	20230608	103900	353807950	2700	2700	2700	2700	170
624	20230608	103800	353348950	2700	2700	2700	2700	1587
625	20230608	103700	349064050	2710	2710	2710	2710	0
626	20230608	103600	349064050	2710	2710	2710	2710	12
627	20230608	103500	349031530	2710	2710	2710	2710	600
628	20230608	103400	347405530	2710	2710	2710	2710	0
629	20230608	103300	347405530	2710	2710	2710	2710	30
630	20230608	103200	347324230	2710	2700	2710	2700	53
631	20230608	103100	347180630	2695	2695	2695	2695	0
632	20230608	103000	347180630	2695	2705	2710	2695	507
633	20230608	102900	345813835	2700	2700	2700	2700	2200
634	20230608	102800	339873835	2700	2700	2700	2700	100
635	20230608	102700	339603835	2700	2700	2700	2700	200
636	20230608	102600	339063835	2700	2705	2705	2700	88
637	20230608	102500	338826005	2705	2705	2705	2705	20
638	20230608	102400	338771905	2705	2705	2705	2705	1154
639	20230608	102300	335650335	2705	2705	2705	2705	500
640	20230608	102200	334297835	2705	2705	2705	2705	0
641	20230608	102100	334297835	2705	2705	2705	2705	30
642	20230608	102000	334216685	2710	2710	2710	2710	2
643	20230608	101900	334211265	2710	2710	2710	2710	83
644	20230608	101800	333986335	2710	2710	2715	2710	99
645	20230608	101700	333718040	2710	2710	2710	2710	50
646	20230608	101600	333582540	2710	2710	2710	2710	15
647	20230608	101500	333541890	2705	2705	2705	2705	0
648	20230608	101400	333541890	2705	2705	2705	2705	1
649	20230608	101300	333539185	2705	2705	2705	2705	0
650	20230608	101200	333539185	2705	2705	2705	2705	0
651	20230608	101100	333539185	2705	2700	2705	2700	197
652	20230608	101000	333007025	2710	2700	2710	2700	359
653	20230608	100900	332034235	2700	2700	2700	2700	221
654	20230608	100800	331437535	2700	2700	2700	2700	1373
655	20230608	100700	327730435	2700	2700	2700	2695	819
656	20230608	100600	325519150	2695	2700	2700	2695	160
657	20230608	100500	325087300	2695	2710	2710	2695	2950
658	20230608	100400	317122725	2705	2705	2710	2700	1119
659	20230608	100300	314101215	2705	2705	2705	2705	562
660	20230608	100200	312581005	2700	2700	2700	2700	54
661	20230608	100100	312435205	2705	2705	2705	2705	781
662	20230608	100000	310322600	2700	2700	2700	2700	355
663	20230608	095900	309364100	2705	2705	2705	2705	20
664	20230608	095800	309310000	2700	2705	2705	2700	6
665	20230608	095700	309293790	2700	2700	2700	2700	0
666	20230608	095600	309293790	2700	2700	2700	2700	17
667	20230608	095500	309247890	2700	2700	2700	2700	300
668	20230608	095400	308437890	2700	2700	2705	2700	72
669	20230608	095300	308243390	2700	2700	2700	2700	0
670	20230608	095200	308243390	2700	2700	2700	2700	0
671	20230608	095100	308243390	2700	2700	2700	2700	0
672	20230608	095000	308243390	2700	2700	2710	2700	896
673	20230608	094900	305824140	2700	2700	2700	2700	855
674	20230608	094800	303515640	2700	2710	2710	2700	514
675	20230608	094700	302127370	2700	2705	2705	2700	1935
676	20230608	094600	296899175	2710	2710	2710	2710	0
677	20230608	094500	296899175	2710	2710	2710	2710	0
678	20230608	094400	296899175	2710	2705	2710	2705	79
679	20230608	094300	296685395	2695	2705	2705	2690	9738
680	20230608	094200	270414105	2705	2705	2705	2705	135
681	20230608	094100	270048930	2705	2710	2715	2705	9595
682	20230608	094000	244055585	2720	2720	2720	2720	490
683	20230608	093900	242722785	2710	2720	2720	2710	190
684	20230608	093800	242207185	2720	2715	2720	2715	98
685	20230608	093700	241941065	2710	2720	2720	2710	596
686	20230608	093600	240323700	2720	2715	2720	2715	151
687	20230608	093500	239913730	2720	2715	2720	2715	180
688	20230608	093400	239425025	2720	2710	2720	2710	560
689	20230608	093300	237907405	2710	2710	2710	2710	107
690	20230608	093200	237617435	2710	2715	2715	2710	469
691	20230608	093100	236346390	2715	2715	2715	2705	816
692	20230608	093000	234138950	2715	2705	2715	2705	674
693	20230608	092900	232312740	2710	2710	2710	2710	1279
694	20230608	092800	228846650	2710	2700	2710	2700	705
695	20230608	092700	226941100	2700	2710	2710	2700	7447
696	20230608	092600	206826640	2710	2710	2710	2710	442
697	20230608	092500	205628820	2710	2725	2725	2710	5717
698	20230608	092400	190121405	2725	2720	2725	2720	490
699	20230608	092300	188788080	2720	2720	2720	2720	180
700	20230608	092200	188298480	2720	2715	2720	2715	499
701	20230608	092100	186943470	2720	2720	2720	2720	201
702	20230608	092000	186396750	2715	2710	2715	2710	709
703	20230608	091900	184474080	2710	2720	2720	2710	4814
704	20230608	091800	171421425	2720	2730	2730	2720	1739
705	20230608	091700	166682670	2725	2725	2730	2725	9
706	20230608	091600	166658135	2725	2730	2735	2725	4246
707	20230608	091500	155082155	2730	2730	2730	2730	4612
708	20230608	091400	142491395	2735	2745	2745	2735	4008
709	20230608	091300	131517375	2745	2745	2750	2740	4721
710	20230608	091200	118546530	2745	2745	2745	2745	3524
711	20230608	091100	108873150	2745	2745	2755	2735	5594
712	20230608	091000	93516305	2745	2745	2750	2735	5056
713	20230608	090900	79643920	2740	2710	2750	2710	15527
714	20230608	090800	37145820	2710	2700	2710	2700	5000
715	20230608	090700	23628195	2695	2695	2695	2695	206
716	20230608	090600	23073025	2700	2700	2700	2700	105
717	20230608	090500	22789525	2700	2700	2700	2700	152
718	20230608	090400	22379125	2700	2695	2700	2690	300
719	20230608	090300	21569350	2690	2690	2690	2690	222
720	20230608	090200	20972170	2690	2695	2700	2690	1339
721	20230608	090100	17364000	2700	2695	2700	2695	790
722	20230608	090000	15231500	2690	2710	2710	2690	5624