KissMeData/197140/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202500	433488735	5030	5030	5030	5030	1962
3	20230608	202400	433488735	5030	5030	5030	5030	0
4	20230608	202300	433488735	5030	5030	5030	5030	0
5	20230608	202200	433488735	5030	5030	5030	5030	0
6	20230608	202100	433488735	5030	5030	5030	5030	0
7	20230608	202000	433488735	5030	5030	5030	5030	0
8	20230608	201900	433488735	5030	5030	5030	5030	0
9	20230608	201800	433488735	5030	5030	5030	5030	0
10	20230608	201700	433488735	5030	5030	5030	5030	0
11	20230608	201600	433488735	5030	5030	5030	5030	0
12	20230608	201500	433488735	5030	5030	5030	5030	0
13	20230608	201400	433488735	5030	5030	5030	5030	0
14	20230608	201300	433488735	5030	5030	5030	5030	0
15	20230608	201200	433488735	5030	5030	5030	5030	0
16	20230608	201100	433488735	5030	5030	5030	5030	0
17	20230608	201000	433488735	5030	5030	5030	5030	0
18	20230608	200900	433488735	5030	5030	5030	5030	0
19	20230608	200800	433488735	5030	5030	5030	5030	0
20	20230608	200700	433488735	5030	5030	5030	5030	0
21	20230608	200600	433488735	5030	5030	5030	5030	0
22	20230608	200500	433488735	5030	5030	5030	5030	0
23	20230608	200400	433488735	5030	5030	5030	5030	0
24	20230608	200300	433488735	5030	5030	5030	5030	0
25	20230608	200200	433488735	5030	5030	5030	5030	0
26	20230608	200100	433488735	5030	5030	5030	5030	0
27	20230608	200000	433488735	5030	5030	5030	5030	0
28	20230608	195900	433488735	5030	5030	5030	5030	0
29	20230608	195800	433488735	5030	5030	5030	5030	0
30	20230608	195700	433488735	5030	5030	5030	5030	0
31	20230608	195600	433488735	5030	5030	5030	5030	0
32	20230608	195500	433488735	5030	5030	5030	5030	1962
33	20230608	195400	433488735	5030	5030	5030	5030	0
34	20230608	195300	433488735	5030	5030	5030	5030	0
35	20230608	195200	433488735	5030	5030	5030	5030	0
36	20230608	195100	433488735	5030	5030	5030	5030	0
37	20230608	195000	433488735	5030	5030	5030	5030	0
38	20230608	194900	433488735	5030	5030	5030	5030	0
39	20230608	194800	433488735	5030	5030	5030	5030	0
40	20230608	194700	433488735	5030	5030	5030	5030	0
41	20230608	194600	433488735	5030	5030	5030	5030	0
42	20230608	194500	433488735	5030	5030	5030	5030	0
43	20230608	194400	433488735	5030	5030	5030	5030	0
44	20230608	194300	433488735	5030	5030	5030	5030	0
45	20230608	194200	433488735	5030	5030	5030	5030	0
46	20230608	194100	433488735	5030	5030	5030	5030	0
47	20230608	194000	433488735	5030	5030	5030	5030	0
48	20230608	193900	433488735	5030	5030	5030	5030	0
49	20230608	193800	433488735	5030	5030	5030	5030	0
50	20230608	193700	433488735	5030	5030	5030	5030	0
51	20230608	193600	433488735	5030	5030	5030	5030	0
52	20230608	193500	433488735	5030	5030	5030	5030	0
53	20230608	193400	433488735	5030	5030	5030	5030	0
54	20230608	193300	433488735	5030	5030	5030	5030	0
55	20230608	193200	433488735	5030	5030	5030	5030	0
56	20230608	193100	433488735	5030	5030	5030	5030	0
57	20230608	193000	433488735	5030	5030	5030	5030	0
58	20230608	192900	433488735	5030	5030	5030	5030	0
59	20230608	192800	433488735	5030	5030	5030	5030	0
60	20230608	192700	433488735	5030	5030	5030	5030	0
61	20230608	192600	433488735	5030	5030	5030	5030	0
62	20230608	192500	433488735	5030	5030	5030	5030	1962
63	20230608	192400	433488735	5030	5030	5030	5030	0
64	20230608	192300	433488735	5030	5030	5030	5030	0
65	20230608	192200	433488735	5030	5030	5030	5030	0
66	20230608	192100	433488735	5030	5030	5030	5030	0
67	20230608	192000	433488735	5030	5030	5030	5030	0
68	20230608	191900	433488735	5030	5030	5030	5030	0
69	20230608	191800	433488735	5030	5030	5030	5030	0
70	20230608	191700	433488735	5030	5030	5030	5030	0
71	20230608	191600	433488735	5030	5030	5030	5030	0
72	20230608	191500	433488735	5030	5030	5030	5030	0
73	20230608	191400	433488735	5030	5030	5030	5030	0
74	20230608	191300	433488735	5030	5030	5030	5030	0
75	20230608	191200	433488735	5030	5030	5030	5030	0
76	20230608	191100	433488735	5030	5030	5030	5030	0
77	20230608	191000	433488735	5030	5030	5030	5030	0
78	20230608	190900	433488735	5030	5030	5030	5030	0
79	20230608	190800	433488735	5030	5030	5030	5030	0
80	20230608	190700	433488735	5030	5030	5030	5030	0
81	20230608	190600	433488735	5030	5030	5030	5030	0
82	20230608	190500	433488735	5030	5030	5030	5030	0
83	20230608	190400	433488735	5030	5030	5030	5030	0
84	20230608	190300	433488735	5030	5030	5030	5030	0
85	20230608	190200	433488735	5030	5030	5030	5030	0
86	20230608	190100	433488735	5030	5030	5030	5030	0
87	20230608	190000	433488735	5030	5030	5030	5030	0
88	20230608	185900	433488735	5030	5030	5030	5030	0
89	20230608	185800	433488735	5030	5030	5030	5030	0
90	20230608	185700	433488735	5030	5030	5030	5030	0
91	20230608	185600	433488735	5030	5030	5030	5030	0
92	20230608	185500	433488735	5030	5030	5030	5030	1962
93	20230608	185400	433488735	5030	5030	5030	5030	0
94	20230608	185300	433488735	5030	5030	5030	5030	0
95	20230608	185200	433488735	5030	5030	5030	5030	0
96	20230608	185100	433488735	5030	5030	5030	5030	0
97	20230608	185000	433488735	5030	5030	5030	5030	0
98	20230608	184900	433488735	5030	5030	5030	5030	0
99	20230608	184800	433488735	5030	5030	5030	5030	0
100	20230608	184700	433488735	5030	5030	5030	5030	0
101	20230608	184600	433488735	5030	5030	5030	5030	0
102	20230608	184500	433488735	5030	5030	5030	5030	0
103	20230608	184400	433488735	5030	5030	5030	5030	0
104	20230608	184300	433488735	5030	5030	5030	5030	0
105	20230608	184200	433488735	5030	5030	5030	5030	0
106	20230608	184100	433488735	5030	5030	5030	5030	0
107	20230608	184000	433488735	5030	5030	5030	5030	0
108	20230608	183900	433488735	5030	5030	5030	5030	0
109	20230608	183800	433488735	5030	5030	5030	5030	0
110	20230608	183700	433488735	5030	5030	5030	5030	0
111	20230608	183600	433488735	5030	5030	5030	5030	0
112	20230608	183500	433488735	5030	5030	5030	5030	0
113	20230608	183400	433488735	5030	5030	5030	5030	0
114	20230608	183300	433488735	5030	5030	5030	5030	0
115	20230608	183200	433488735	5030	5030	5030	5030	0
116	20230608	183100	433488735	5030	5030	5030	5030	0
117	20230608	183000	433488735	5030	5030	5030	5030	0
118	20230608	182900	433488735	5030	5030	5030	5030	0
119	20230608	182800	433488735	5030	5030	5030	5030	0
120	20230608	182700	433488735	5030	5030	5030	5030	0
121	20230608	182600	433488735	5030	5030	5030	5030	0
122	20230608	182500	433488735	5030	5030	5030	5030	1962
123	20230608	182400	433488735	5030	5030	5030	5030	0
124	20230608	182300	433488735	5030	5030	5030	5030	0
125	20230608	182200	433488735	5030	5030	5030	5030	0
126	20230608	182100	433488735	5030	5030	5030	5030	0
127	20230608	182000	433488735	5030	5030	5030	5030	0
128	20230608	181900	433488735	5030	5030	5030	5030	0
129	20230608	181800	433488735	5030	5030	5030	5030	0
130	20230608	181700	433488735	5030	5030	5030	5030	0
131	20230608	181600	433488735	5030	5030	5030	5030	0
132	20230608	181500	433488735	5030	5030	5030	5030	0
133	20230608	181400	433488735	5030	5030	5030	5030	0
134	20230608	181300	433488735	5030	5030	5030	5030	0
135	20230608	181200	433488735	5030	5030	5030	5030	0
136	20230608	181100	433488735	5030	5030	5030	5030	0
137	20230608	181000	433488735	5030	5030	5030	5030	0
138	20230608	180900	433488735	5030	5030	5030	5030	0
139	20230608	180800	433488735	5030	5030	5030	5030	0
140	20230608	180700	433488735	5030	5030	5030	5030	0
141	20230608	180600	433488735	5030	5030	5030	5030	0
142	20230608	180500	433488735	5030	5030	5030	5030	0
143	20230608	180400	433488735	5030	5030	5030	5030	0
144	20230608	180300	433488735	5030	5030	5030	5030	0
145	20230608	180200	433488735	5030	5030	5030	5030	0
146	20230608	180100	433488735	5030	5030	5030	5030	0
147	20230608	180000	433488735	5030	5030	5030	5030	0
148	20230608	175900	433488735	5030	5030	5030	5030	0
149	20230608	175800	433488735	5030	5030	5030	5030	0
150	20230608	175700	433488735	5030	5030	5030	5030	0
151	20230608	175600	433488735	5030	5030	5030	5030	0
152	20230608	175500	433488735	5030	5030	5030	5030	1962
153	20230608	175400	433488735	5030	5030	5030	5030	0
154	20230608	175300	433488735	5030	5030	5030	5030	0
155	20230608	175200	433488735	5030	5030	5030	5030	0
156	20230608	175100	433488735	5030	5030	5030	5030	0
157	20230608	175000	433488735	5030	5030	5030	5030	0
158	20230608	174900	433488735	5030	5030	5030	5030	0
159	20230608	174800	433488735	5030	5030	5030	5030	0
160	20230608	174700	433488735	5030	5030	5030	5030	0
161	20230608	174600	433488735	5030	5030	5030	5030	0
162	20230608	174500	433488735	5030	5030	5030	5030	0
163	20230608	174400	433488735	5030	5030	5030	5030	0
164	20230608	174300	433488735	5030	5030	5030	5030	0
165	20230608	174200	433488735	5030	5030	5030	5030	0
166	20230608	174100	433488735	5030	5030	5030	5030	0
167	20230608	174000	433488735	5030	5030	5030	5030	0
168	20230608	173900	433488735	5030	5030	5030	5030	0
169	20230608	173800	433488735	5030	5030	5030	5030	0
170	20230608	173700	433488735	5030	5030	5030	5030	0
171	20230608	173600	433488735	5030	5030	5030	5030	0
172	20230608	173500	433488735	5030	5030	5030	5030	0
173	20230608	173400	433488735	5030	5030	5030	5030	0
174	20230608	173300	433488735	5030	5030	5030	5030	0
175	20230608	173200	433488735	5030	5030	5030	5030	0
176	20230608	173100	433488735	5030	5030	5030	5030	0
177	20230608	173000	433488735	5030	5030	5030	5030	0
178	20230608	172900	433488735	5030	5030	5030	5030	0
179	20230608	172800	433488735	5030	5030	5030	5030	0
180	20230608	172700	433488735	5030	5030	5030	5030	0
181	20230608	172600	433488735	5030	5030	5030	5030	0
182	20230608	172500	433488735	5030	5030	5030	5030	1962
183	20230608	172400	433488735	5030	5030	5030	5030	0
184	20230608	172300	433488735	5030	5030	5030	5030	0
185	20230608	172200	433488735	5030	5030	5030	5030	0
186	20230608	172100	433488735	5030	5030	5030	5030	0
187	20230608	172000	433488735	5030	5030	5030	5030	0
188	20230608	171900	433488735	5030	5030	5030	5030	0
189	20230608	171800	433488735	5030	5030	5030	5030	0
190	20230608	171700	433488735	5030	5030	5030	5030	0
191	20230608	171600	433488735	5030	5030	5030	5030	0
192	20230608	171500	433488735	5030	5030	5030	5030	0
193	20230608	171400	433488735	5030	5030	5030	5030	0
194	20230608	171300	433488735	5030	5030	5030	5030	0
195	20230608	171200	433488735	5030	5030	5030	5030	0
196	20230608	171100	433488735	5030	5030	5030	5030	0
197	20230608	171000	433488735	5030	5030	5030	5030	0
198	20230608	170900	433488735	5030	5030	5030	5030	0
199	20230608	170800	433488735	5030	5030	5030	5030	0
200	20230608	170700	433488735	5030	5030	5030	5030	0
201	20230608	170600	433488735	5030	5030	5030	5030	0
202	20230608	170500	433488735	5030	5030	5030	5030	0
203	20230608	170400	433488735	5030	5030	5030	5030	0
204	20230608	170300	433488735	5030	5030	5030	5030	0
205	20230608	170200	433488735	5030	5030	5030	5030	0
206	20230608	170100	433488735	5030	5030	5030	5030	0
207	20230608	170000	433488735	5030	5030	5030	5030	0
208	20230608	165900	433488735	5030	5030	5030	5030	0
209	20230608	165800	433488735	5030	5030	5030	5030	0
210	20230608	165700	433488735	5030	5030	5030	5030	0
211	20230608	165600	433488735	5030	5030	5030	5030	0
212	20230608	165500	433488735	5030	5030	5030	5030	1962
213	20230608	165400	433488735	5030	5030	5030	5030	0
214	20230608	165300	433488735	5030	5030	5030	5030	0
215	20230608	165200	433488735	5030	5030	5030	5030	0
216	20230608	165100	433488735	5030	5030	5030	5030	0
217	20230608	165000	433488735	5030	5030	5030	5030	0
218	20230608	164900	433488735	5030	5030	5030	5030	0
219	20230608	164800	433488735	5030	5030	5030	5030	0
220	20230608	164700	433488735	5030	5030	5030	5030	0
221	20230608	164600	433488735	5030	5030	5030	5030	0
222	20230608	164500	433488735	5030	5030	5030	5030	0
223	20230608	164400	433488735	5030	5030	5030	5030	0
224	20230608	164300	433488735	5030	5030	5030	5030	0
225	20230608	164200	433488735	5030	5030	5030	5030	0
226	20230608	164100	433488735	5030	5030	5030	5030	0
227	20230608	164000	433488735	5030	5030	5030	5030	0
228	20230608	163900	433488735	5030	5030	5030	5030	0
229	20230608	163800	433488735	5030	5030	5030	5030	0
230	20230608	163700	433488735	5030	5030	5030	5030	0
231	20230608	163600	433488735	5030	5030	5030	5030	0
232	20230608	163500	433488735	5030	5030	5030	5030	0
233	20230608	163400	433488735	5030	5030	5030	5030	0
234	20230608	163300	433488735	5030	5030	5030	5030	0
235	20230608	163200	433488735	5030	5030	5030	5030	0
236	20230608	163100	433488735	5030	5030	5030	5030	0
237	20230608	163000	433488735	5030	5030	5030	5030	0
238	20230608	162900	433488735	5030	5030	5030	5030	0
239	20230608	162800	433488735	5030	5030	5030	5030	0
240	20230608	162700	433488735	5030	5030	5030	5030	0
241	20230608	162600	433488735	5030	5030	5030	5030	0
242	20230608	162500	433488735	5030	5030	5030	5030	1962
243	20230608	162400	433488735	5030	5030	5030	5030	0
244	20230608	162300	433488735	5030	5030	5030	5030	0
245	20230608	162200	433488735	5030	5030	5030	5030	0
246	20230608	162100	433488735	5030	5030	5030	5030	0
247	20230608	162000	433488735	5030	5030	5030	5030	0
248	20230608	161900	433488735	5030	5030	5030	5030	0
249	20230608	161800	433488735	5030	5030	5030	5030	0
250	20230608	161700	433488735	5030	5030	5030	5030	0
251	20230608	161600	433488735	5030	5030	5030	5030	0
252	20230608	161500	433488735	5030	5030	5030	5030	0
253	20230608	161400	433488735	5030	5030	5030	5030	0
254	20230608	161300	433488735	5030	5030	5030	5030	0
255	20230608	161200	433488735	5030	5030	5030	5030	0
256	20230608	161100	433488735	5030	5030	5030	5030	0
257	20230608	161000	433488735	5030	5030	5030	5030	0
258	20230608	160900	433488735	5030	5030	5030	5030	0
259	20230608	160800	433488735	5030	5030	5030	5030	0
260	20230608	160700	433488735	5030	5030	5030	5030	0
261	20230608	160600	433488735	5030	5030	5030	5030	0
262	20230608	160500	433488735	5030	5030	5030	5030	0
263	20230608	160400	433488735	5030	5030	5030	5030	0
264	20230608	160300	433488735	5030	5030	5030	5030	0
265	20230608	160200	433488735	5030	5030	5030	5030	0
266	20230608	160100	433488735	5030	5030	5030	5030	0
267	20230608	160000	433488735	5030	5030	5030	5030	0
268	20230608	155900	433488735	5030	5030	5030	5030	0
269	20230608	155800	433488735	5030	5030	5030	5030	0
270	20230608	155700	433488735	5030	5030	5030	5030	0
271	20230608	155600	433488735	5030	5030	5030	5030	0
272	20230608	155500	433488735	5030	5030	5030	5030	1962
273	20230608	155400	433488735	5030	5030	5030	5030	0
274	20230608	155300	433488735	5030	5030	5030	5030	0
275	20230608	155200	433488735	5030	5030	5030	5030	0
276	20230608	155100	433488735	5030	5030	5030	5030	0
277	20230608	155000	433488735	5030	5030	5030	5030	0
278	20230608	154900	433488735	5030	5030	5030	5030	0
279	20230608	154800	433488735	5030	5030	5030	5030	0
280	20230608	154700	433488735	5030	5030	5030	5030	0
281	20230608	154600	433488735	5030	5030	5030	5030	0
282	20230608	154500	433488735	5030	5030	5030	5030	0
283	20230608	154400	433488735	5030	5030	5030	5030	0
284	20230608	154300	433488735	5030	5030	5030	5030	0
285	20230608	154200	433488735	5030	5030	5030	5030	0
286	20230608	154100	433488735	5030	5030	5030	5030	0
287	20230608	154000	433488735	5030	5030	5030	5030	0
288	20230608	153900	433488735	5030	5030	5030	5030	0
289	20230608	153800	433488735	5030	5030	5030	5030	0
290	20230608	153700	433488735	5030	5030	5030	5030	0
291	20230608	153600	433488735	5030	5030	5030	5030	0
292	20230608	153500	433488735	5030	5030	5030	5030	0
293	20230608	153400	433488735	5030	5030	5030	5030	0
294	20230608	153300	433488735	5030	5030	5030	5030	0
295	20230608	153200	433488735	5030	5030	5030	5030	0
296	20230608	153100	433488735	5030	5030	5030	5030	0
297	20230608	153000	433488735	5030	5030	5030	5030	1962
298	20230608	152900	423619875	5030	5030	5030	5030	0
299	20230608	152800	423619875	5030	5030	5030	5030	0
300	20230608	152700	423619875	5030	5030	5030	5030	0
301	20230608	152600	423619875	5030	5030	5030	5030	0
302	20230608	152500	423619875	5030	5030	5030	5030	0
303	20230608	152400	423619875	5030	5030	5030	5030	0
304	20230608	152300	423619875	5030	5030	5030	5030	0
305	20230608	152200	423619875	5030	5030	5030	5030	0
306	20230608	152100	423619875	5030	5030	5030	5030	0
307	20230608	152000	423619875	5030	5030	5030	5030	0
308	20230608	151900	423619875	5030	5030	5030	5030	0
309	20230608	151800	423619875	5030	5030	5030	5030	0
310	20230608	151700	423619875	5030	5030	5030	5030	0
311	20230608	151600	423619875	5030	5030	5030	5030	0
312	20230608	151500	423619875	5030	5030	5030	5030	0
313	20230608	151400	423619875	5030	5030	5030	5030	0
314	20230608	151300	423619875	5030	5030	5030	5030	0
315	20230608	151200	423619875	5030	5030	5030	5030	4
316	20230608	151100	423599755	5010	5000	5010	4980	3412
317	20230608	151000	406587425	5000	5020	5020	5000	409
318	20230608	150900	404541565	5030	5030	5030	5030	4
319	20230608	150800	404521445	5030	5000	5030	5000	1004
320	20230608	150700	399501325	5010	5030	5030	5010	605
321	20230608	150600	396470045	5030	5030	5030	5030	0
322	20230608	150500	396470045	5030	5030	5030	5030	7
323	20230608	150400	396434835	5030	5030	5030	5030	0
324	20230608	150300	396434835	5030	5030	5030	5030	0
325	20230608	150200	396434835	5030	5030	5030	5030	0
326	20230608	150100	396434835	5030	5030	5030	4990	1007
327	20230608	150000	391406215	5010	5020	5020	5000	2000
328	20230608	145900	381394755	5050	5050	5050	5050	0
329	20230608	145800	381394755	5050	5050	5050	4995	2005
330	20230608	145700	371354855	5060	5060	5060	5060	0
331	20230608	145600	371354855	5060	5060	5060	5060	0
332	20230608	145500	371354855	5060	5060	5060	5060	0
333	20230608	145400	371354855	5060	5060	5060	5060	0
334	20230608	145300	371354855	5060	5060	5060	5060	0
335	20230608	145200	371354855	5060	5060	5060	5060	0
336	20230608	145100	371354855	5060	5060	5060	5060	0
337	20230608	145000	371354855	5060	5060	5060	5060	0
338	20230608	144900	371354855	5060	5060	5060	5060	10
339	20230608	144800	371304255	5060	5060	5060	5060	0
340	20230608	144700	371304255	5060	5060	5060	5060	0
341	20230608	144600	371304255	5060	5060	5060	5060	0
342	20230608	144500	371304255	5060	5060	5060	5060	0
343	20230608	144400	371304255	5060	5060	5060	5060	0
344	20230608	144300	371304255	5060	5060	5060	5060	0
345	20230608	144200	371304255	5060	5060	5060	5060	0
346	20230608	144100	371304255	5060	5060	5060	5060	2
347	20230608	144000	371294135	5070	5070	5070	5070	0
348	20230608	143900	371294135	5070	5070	5070	5070	0
349	20230608	143800	371294135	5070	5070	5070	5070	0
350	20230608	143700	371294135	5070	5070	5070	5070	0
351	20230608	143600	371294135	5070	5070	5070	5070	0
352	20230608	143500	371294135	5070	5070	5070	5070	0
353	20230608	143400	371294135	5070	5070	5070	5070	0
354	20230608	143300	371294135	5070	5070	5070	5070	0
355	20230608	143200	371294135	5070	5070	5070	5070	0
356	20230608	143100	371294135	5070	5070	5070	5070	0
357	20230608	143000	371294135	5070	5070	5070	5070	0
358	20230608	142900	371294135	5070	5070	5070	5070	0
359	20230608	142800	371294135	5070	5070	5070	5070	0
360	20230608	142700	371294135	5070	5070	5070	5070	0
361	20230608	142600	371294135	5070	5070	5070	5070	0
362	20230608	142500	371294135	5070	5070	5070	5070	0
363	20230608	142400	371294135	5070	5070	5070	5070	0
364	20230608	142300	371294135	5070	5060	5070	5060	30
365	20230608	142200	371142315	5060	5050	5060	5000	4165
366	20230608	142100	350295415	5080	5080	5080	5080	0
367	20230608	142000	350295415	5080	5080	5080	5080	0
368	20230608	141900	350295415	5080	5080	5080	5080	0
369	20230608	141800	350295415	5080	5080	5080	5080	3
370	20230608	141700	350280175	5050	5060	5060	5050	730
371	20230608	141600	346593225	5080	5080	5080	5080	0
372	20230608	141500	346593225	5080	5080	5080	5080	0
373	20230608	141400	346593225	5080	5080	5080	5080	0
374	20230608	141300	346593225	5080	5080	5080	5080	0
375	20230608	141200	346593225	5080	5080	5080	5080	0
376	20230608	141100	346593225	5080	5080	5080	5080	0
377	20230608	141000	346593225	5080	5060	5080	5060	6
378	20230608	140900	346562785	5080	5080	5080	5080	0
379	20230608	140800	346562785	5080	5080	5080	5080	0
380	20230608	140700	346562785	5080	5080	5080	5080	0
381	20230608	140600	346562785	5080	5080	5080	5080	0
382	20230608	140500	346562785	5080	5080	5080	5080	0
383	20230608	140400	346562785	5080	5070	5080	5070	200
384	20230608	140300	345547125	5070	5070	5070	5070	0
385	20230608	140200	345547125	5070	5060	5070	5060	9
386	20230608	140100	345501525	5060	5060	5060	5060	100
387	20230608	140000	344995525	5080	5080	5080	5080	0
388	20230608	135900	344995525	5080	5080	5080	5080	0
389	20230608	135800	344995525	5080	5080	5080	5080	8
390	20230608	135700	344954885	5080	5080	5080	5080	0
391	20230608	135600	344954885	5080	5080	5080	5080	0
392	20230608	135500	344954885	5080	5080	5080	5080	0
393	20230608	135400	344954885	5080	5080	5080	5080	0
394	20230608	135300	344954885	5080	5080	5080	5080	0
395	20230608	135200	344954885	5080	5080	5080	5080	0
396	20230608	135100	344954885	5080	5070	5080	5060	222
397	20230608	135000	343831225	5080	5080	5080	5080	0
398	20230608	134900	343831225	5080	5080	5080	5080	0
399	20230608	134800	343831225	5080	5080	5080	5080	0
400	20230608	134700	343831225	5080	5080	5080	5080	4
401	20230608	134600	343810905	5070	5070	5070	5070	30
402	20230608	134500	343658805	5080	5080	5080	5080	10
403	20230608	134400	343608005	5080	5080	5080	5080	0
404	20230608	134300	343608005	5080	5080	5080	5080	0
405	20230608	134200	343608005	5080	5080	5080	5080	1
406	20230608	134100	343602925	5080	5080	5080	5080	0
407	20230608	134000	343602925	5080	5080	5080	5080	0
408	20230608	133900	343602925	5080	5080	5080	5080	0
409	20230608	133800	343602925	5080	5080	5080	5080	0
410	20230608	133700	343602925	5080	5070	5080	5070	281
411	20230608	133600	342178205	5070	5070	5070	5070	0
412	20230608	133500	342178205	5070	5070	5070	5070	0
413	20230608	133400	342178205	5070	5070	5070	5070	0
414	20230608	133300	342178205	5070	5070	5070	5070	0
415	20230608	133200	342178205	5070	5070	5070	5070	0
416	20230608	133100	342178205	5070	5070	5070	5070	0
417	20230608	133000	342178205	5070	5070	5070	5070	0
418	20230608	132900	342178205	5070	5070	5070	5070	0
419	20230608	132800	342178205	5070	5070	5070	5070	0
420	20230608	132700	342178205	5070	5070	5070	5070	4
421	20230608	132600	342157925	5030	5080	5080	5030	2982
422	20230608	132500	327115365	5100	5100	5100	5100	0
423	20230608	132400	327115365	5100	5100	5100	5100	0
424	20230608	132300	327115365	5100	5100	5100	5100	100
425	20230608	132200	326605365	5110	5110	5110	5110	0
426	20230608	132100	326605365	5110	5110	5110	5110	0
427	20230608	132000	326605365	5110	5110	5110	5110	0
428	20230608	131900	326605365	5110	5110	5110	5110	0
429	20230608	131800	326605365	5110	5110	5110	5110	3
430	20230608	131700	326590035	5100	5100	5100	5100	0
431	20230608	131600	326590035	5100	5100	5100	5100	2323
432	20230608	131500	314742735	5100	5090	5100	5090	177
433	20230608	131400	313840525	5100	5100	5100	5100	0
434	20230608	131300	313840525	5100	5090	5100	5090	1598
435	20230608	131200	305692995	5090	5090	5090	5090	0
436	20230608	131100	305692995	5090	5090	5090	5090	0
437	20230608	131000	305692995	5090	5090	5090	5090	1000
438	20230608	130900	300602995	5090	5090	5090	5090	5
439	20230608	130800	300577545	5070	5070	5070	5070	0
440	20230608	130700	300577545	5070	5060	5070	5060	4336
441	20230608	130600	278596885	5060	5040	5060	5040	917
442	20230608	130500	273971675	5040	5030	5040	5030	3004
443	20230608	130400	258861515	5030	5030	5030	5030	3000
444	20230608	130300	243771515	5020	5040	5040	5020	505
445	20230608	130200	241236315	5030	5030	5030	5030	6000
446	20230608	130100	211056315	5020	5040	5040	5020	73
447	20230608	130000	210689695	5030	5030	5030	5030	1490
448	20230608	125900	203194995	5040	5040	5040	5040	0
449	20230608	125800	203194995	5040	5030	5040	5030	147
450	20230608	125700	202455475	5030	5020	5030	5020	975
451	20230608	125600	197552945	5040	5040	5040	5040	2
452	20230608	125500	197542865	5030	5040	5040	5030	5
453	20230608	125400	197517675	5020	5020	5020	5020	0
454	20230608	125300	197517675	5020	5040	5040	5020	404
455	20230608	125200	195489515	5020	5020	5020	5020	0
456	20230608	125100	195489515	5020	5020	5020	5020	0
457	20230608	125000	195489515	5020	5020	5020	5020	500
458	20230608	124900	192979515	5040	5040	5040	5040	0
459	20230608	124800	192979515	5040	5040	5040	5040	0
460	20230608	124700	192979515	5040	5030	5040	5030	1500
461	20230608	124600	185420475	5030	5020	5030	5020	155
462	20230608	124500	184642335	5020	5020	5020	5020	0
463	20230608	124400	184642335	5020	5020	5020	5020	0
464	20230608	124300	184642335	5020	5020	5020	5020	0
465	20230608	124200	184642335	5020	5020	5020	5020	0
466	20230608	124100	184642335	5020	5020	5020	5020	50
467	20230608	124000	184391335	5020	5020	5020	5020	0
468	20230608	123900	184391335	5020	5020	5020	5020	0
469	20230608	123800	184391335	5020	5020	5020	5020	0
470	20230608	123700	184391335	5020	5020	5020	5020	0
471	20230608	123600	184391335	5020	5020	5020	5020	0
472	20230608	123500	184391335	5020	5020	5020	5020	0
473	20230608	123400	184391335	5020	5020	5020	5020	0
474	20230608	123300	184391335	5020	5020	5020	5020	0
475	20230608	123200	184391335	5020	5020	5020	5020	0
476	20230608	123100	184391335	5020	5020	5020	5020	0
477	20230608	123000	184391335	5020	5020	5020	5020	0
478	20230608	122900	184391335	5020	5020	5020	5020	0
479	20230608	122800	184391335	5020	5020	5020	5020	0
480	20230608	122700	184391335	5020	5020	5020	5020	0
481	20230608	122600	184391335	5020	5020	5020	5020	0
482	20230608	122500	184391335	5020	5020	5020	5020	0
483	20230608	122400	184391335	5020	5020	5020	5020	0
484	20230608	122300	184391335	5020	5000	5020	5000	593
485	20230608	122200	181426275	5000	5000	5000	5000	283
486	20230608	122100	180011275	5010	5010	5010	5010	1
487	20230608	122000	180006265	5000	5000	5000	5000	109
488	20230608	121900	179461265	5010	5010	5010	5010	0
489	20230608	121800	179461265	5010	5010	5010	5010	0
490	20230608	121700	179461265	5010	5010	5010	5010	101
491	20230608	121600	178955255	5020	5020	5020	5020	0
492	20230608	121500	178955255	5020	5020	5020	5020	0
493	20230608	121400	178955255	5020	5020	5020	5020	1
494	20230608	121300	178950235	5020	5020	5020	5020	0
495	20230608	121200	178950235	5020	5020	5020	5020	0
496	20230608	121100	178950235	5020	5020	5020	5020	0
497	20230608	121000	178950235	5020	5020	5020	5020	0
498	20230608	120900	178950235	5020	5010	5020	5010	109
499	20230608	120800	178404045	5010	5010	5010	5010	0
500	20230608	120700	178404045	5010	5010	5010	5010	0
501	20230608	120600	178404045	5010	5010	5010	5010	2
502	20230608	120500	178394025	5000	5000	5000	4990	2326
503	20230608	120400	166770825	5010	5010	5010	5010	0
504	20230608	120300	166770825	5010	5010	5010	5010	0
505	20230608	120200	166770825	5010	5010	5010	5010	0
506	20230608	120100	166770825	5010	5010	5010	5010	0
507	20230608	120000	166770825	5010	5010	5010	5010	2
508	20230608	115900	166760805	5000	5000	5000	5000	1004
509	20230608	115800	161740805	5000	5000	5000	5000	200
510	20230608	115700	160740805	5010	5010	5010	5010	1
511	20230608	115600	160735795	5010	5010	5010	5010	1
512	20230608	115500	160730785	5010	5010	5010	5010	0
513	20230608	115400	160730785	5010	5010	5010	5010	0
514	20230608	115300	160730785	5010	5010	5010	5010	0
515	20230608	115200	160730785	5010	5010	5010	5010	0
516	20230608	115100	160730785	5010	5000	5010	5000	152
517	20230608	115000	159970775	5010	5010	5010	5010	0
518	20230608	114900	159970775	5010	5010	5010	5010	0
519	20230608	114800	159970775	5010	5010	5010	5010	0
520	20230608	114700	159970775	5010	5010	5010	5010	0
521	20230608	114600	159970775	5010	5010	5010	5010	0
522	20230608	114500	159970775	5010	5010	5010	5010	0
523	20230608	114400	159970775	5010	5010	5010	5010	0
524	20230608	114300	159970775	5010	5010	5010	5010	0
525	20230608	114200	159970775	5010	5010	5010	5010	0
526	20230608	114100	159970775	5010	5010	5010	5010	0
527	20230608	114000	159970775	5010	5010	5010	5010	0
528	20230608	113900	159970775	5010	5010	5010	5010	2
529	20230608	113800	159960755	4990	4990	4990	4990	0
530	20230608	113700	159960755	4990	4990	4990	4990	0
531	20230608	113600	159960755	4990	4985	4990	4985	470
532	20230608	113500	157615460	4985	5000	5000	4985	550
533	20230608	113400	154869540	5010	5010	5010	5010	0
534	20230608	113300	154869540	5010	5010	5010	5010	4
535	20230608	113200	154849500	4990	4990	4990	4990	0
536	20230608	113100	154849500	4990	4990	4990	4990	7
537	20230608	113000	154814570	5010	5010	5010	5010	0
538	20230608	112900	154814570	5010	5010	5010	5010	0
539	20230608	112800	154814570	5010	4990	5010	4990	429
540	20230608	112700	152673685	4990	4990	4990	4990	13
541	20230608	112600	152608815	4990	4990	4990	4990	70
542	20230608	112500	152259515	4990	4995	4995	4990	302
543	20230608	112400	150752530	5000	5000	5000	5000	3
544	20230608	112300	150737530	4985	4985	4985	4985	0
545	20230608	112200	150737530	4985	4985	4985	4985	0
546	20230608	112100	150737530	4985	4985	4985	4985	50
547	20230608	112000	150488280	5000	5000	5000	5000	0
548	20230608	111900	150488280	5000	5000	5000	5000	3
549	20230608	111800	150473280	4980	4990	4990	4980	700
550	20230608	111700	146987230	5010	5010	5010	5010	0
551	20230608	111600	146987230	5010	5010	5010	5010	2
552	20230608	111500	146977210	5000	5000	5000	5000	0
553	20230608	111400	146977210	5000	5000	5000	5000	0
554	20230608	111300	146977210	5000	5000	5000	5000	0
555	20230608	111200	146977210	5000	5020	5020	5000	19
556	20230608	111100	146882110	4985	5010	5010	4985	2065
557	20230608	111000	136579295	5050	5050	5050	5050	0
558	20230608	110900	136579295	5050	5000	5050	5000	549
559	20230608	110800	133832685	5030	5030	5030	5030	0
560	20230608	110700	133832685	5030	5000	5030	5000	48
561	20230608	110600	133592355	5050	5050	5050	5050	1
562	20230608	110500	133587305	4990	4995	4995	4990	1264
563	20230608	110400	127278630	5050	5050	5050	5050	0
564	20230608	110300	127278630	5050	5050	5050	5050	0
565	20230608	110200	127278630	5050	5050	5050	5050	0
566	20230608	110100	127278630	5050	5050	5050	5050	0
567	20230608	110000	127278630	5050	5050	5050	5050	0
568	20230608	105900	127278630	5050	5030	5050	5030	51
569	20230608	105800	127021620	5030	5030	5040	5030	105
570	20230608	105700	126493460	5050	5050	5050	5050	0
571	20230608	105600	126493460	5050	5020	5050	5020	33
572	20230608	105500	126327740	5020	5020	5020	5020	50
573	20230608	105400	126076740	5020	5020	5020	5020	0
574	20230608	105300	126076740	5020	5020	5020	5020	0
575	20230608	105200	126076740	5020	5020	5020	5020	0
576	20230608	105100	126076740	5020	5000	5020	5000	307
577	20230608	105000	124541700	5020	5020	5020	5020	0
578	20230608	104900	124541700	5020	5020	5020	5020	0
579	20230608	104800	124541700	5020	4995	5020	4995	18
580	20230608	104700	124451690	4995	4995	4995	4995	514
581	20230608	104600	121884260	4995	4990	5020	4990	2036
582	20230608	104500	111717790	4995	4995	4995	4995	1362
583	20230608	104400	104914600	5020	5020	5020	5020	5
584	20230608	104300	104889500	5040	5020	5040	4990	447
585	20230608	104200	102654490	5020	5020	5020	5020	20
586	20230608	104100	102554090	5040	5040	5040	5040	50
587	20230608	104000	102302090	5050	5050	5050	5050	0
588	20230608	103900	102302090	5050	5050	5050	5050	0
589	20230608	103800	102302090	5050	5010	5050	4995	1007
590	20230608	103700	97265870	5040	5040	5040	5040	0
591	20230608	103600	97265870	5040	5040	5040	5040	0
592	20230608	103500	97265870	5040	5040	5040	5040	0
593	20230608	103400	97265870	5040	5040	5040	5040	0
594	20230608	103300	97265870	5040	5040	5040	5040	1
595	20230608	103200	97260830	5040	5040	5040	5040	0
596	20230608	103100	97260830	5040	5040	5040	5040	0
597	20230608	103000	97260830	5040	5040	5040	5040	0
598	20230608	102900	97260830	5040	5040	5040	5040	0
599	20230608	102800	97260830	5040	5040	5040	5040	0
600	20230608	102700	97260830	5040	5040	5040	5040	4
601	20230608	102600	97240670	4995	5010	5010	4995	800
602	20230608	102500	93241940	5040	5040	5040	5040	0
603	20230608	102400	93241940	5040	5040	5040	5040	0
604	20230608	102300	93241940	5040	5040	5040	5040	4
605	20230608	102200	93221780	4995	5030	5040	4995	704
606	20230608	102100	89702225	5030	5030	5030	5030	48
607	20230608	102000	89460785	5040	5040	5040	5040	0
608	20230608	101900	89460785	5040	5000	5040	5000	503
609	20230608	101800	86945665	5040	5040	5040	5040	0
610	20230608	101700	86945665	5040	5040	5040	5040	0
611	20230608	101600	86945665	5040	5040	5040	5040	0
612	20230608	101500	86945665	5040	5040	5040	4995	226
613	20230608	101400	85816535	4995	5040	5040	4995	1886
614	20230608	101300	76385610	5040	5040	5040	5040	0
615	20230608	101200	76385610	5040	5040	5040	5040	0
616	20230608	101100	76385610	5040	5040	5040	5040	1
617	20230608	101000	76380570	5000	5010	5010	5000	100
618	20230608	100900	75879800	5000	5050	5050	5000	1101
619	20230608	100800	70364470	5010	5050	5060	5010	1014
620	20230608	100700	65277030	5030	5030	5030	5030	337
621	20230608	100600	63581920	5030	5030	5030	5030	121
622	20230608	100500	62973290	5050	5030	5050	5030	87
623	20230608	100400	62535200	5050	5030	5050	5030	42
624	20230608	100300	62323700	5050	5050	5050	5050	0
625	20230608	100200	62323700	5050	5050	5050	5050	1
626	20230608	100100	62318650	5070	5070	5070	5070	0
627	20230608	100000	62318650	5070	5070	5070	5070	0
628	20230608	095900	62318650	5070	5040	5070	5040	106
629	20230608	095800	61784230	5040	5090	5090	5040	18
630	20230608	095700	61693460	5030	5090	5090	5030	222
631	20230608	095600	60576680	5050	5050	5050	5050	2
632	20230608	095500	60566580	5090	5090	5090	5090	0
633	20230608	095400	60566580	5090	5090	5090	5090	1
634	20230608	095300	60561490	5060	5060	5060	5060	60
635	20230608	095200	60257890	5050	5070	5070	5050	1572
636	20230608	095100	52304780	5090	5090	5090	5090	0
637	20230608	095000	52304780	5090	5090	5090	5090	10
638	20230608	094900	52253880	5090	5090	5090	5090	0
639	20230608	094800	52253880	5090	5090	5090	5090	0
640	20230608	094700	52253880	5090	5090	5090	5090	4
641	20230608	094600	52233520	5070	5070	5070	5070	1
642	20230608	094500	52228450	5090	5090	5090	5090	1
643	20230608	094400	52223360	5070	5070	5070	5070	8
644	20230608	094300	52182800	5090	5090	5090	5090	0
645	20230608	094200	52182800	5090	5090	5090	5090	0
646	20230608	094100	52182800	5090	5090	5090	5090	0
647	20230608	094000	52182800	5090	5090	5090	5090	0
648	20230608	093900	52182800	5090	5090	5090	5090	0
649	20230608	093800	52182800	5090	5090	5090	5090	0
650	20230608	093700	52182800	5090	5090	5090	5090	0
651	20230608	093600	52182800	5090	5090	5090	5090	0
652	20230608	093500	52182800	5090	5090	5090	5090	5
653	20230608	093400	52157350	5070	5070	5070	5060	668
654	20230608	093300	48771590	5070	5070	5070	5070	632
655	20230608	093200	45567350	5080	5080	5080	5080	200
656	20230608	093100	44551350	5110	5080	5110	5080	1216
657	20230608	093000	38373980	5100	5100	5100	5100	100
658	20230608	092900	37863980	5110	5110	5110	5110	900
659	20230608	092800	33264980	5110	5110	5110	5110	0
660	20230608	092700	33264980	5110	5110	5110	5110	0
661	20230608	092600	33264980	5110	5110	5110	5110	9
662	20230608	092500	33218990	5110	5110	5110	5110	0
663	20230608	092400	33218990	5110	5100	5110	5100	200
664	20230608	092300	32197040	5110	5110	5110	5110	0
665	20230608	092200	32197040	5110	5110	5110	5110	0
666	20230608	092100	32197040	5110	5110	5110	5110	0
667	20230608	092000	32197040	5110	5110	5110	5110	0
668	20230608	091900	32197040	5110	5110	5110	5110	0
669	20230608	091800	32197040	5110	5110	5110	5110	0
670	20230608	091700	32197040	5110	5110	5110	5110	2
671	20230608	091600	32186820	5060	5070	5070	5060	502
672	20230608	091500	29646680	5070	5070	5070	5070	189
673	20230608	091400	28688450	5110	5110	5110	5110	3
674	20230608	091300	28673120	5070	5070	5070	5070	0
675	20230608	091200	28673120	5070	5070	5070	5070	100
676	20230608	091100	28166120	5130	5130	5130	5130	1
677	20230608	091000	28160990	5060	5090	5090	5060	1750
678	20230608	090900	19271120	5090	5090	5090	5090	1
679	20230608	090800	19266030	5130	5130	5130	5130	0
680	20230608	090700	19266030	5130	5130	5130	5130	0
681	20230608	090600	19266030	5130	5130	5130	5130	0
682	20230608	090500	19266030	5130	5080	5130	5080	101
683	20230608	090400	18752900	5090	5090	5090	5090	1349
684	20230608	090300	11886490	5090	5130	5130	5090	501
685	20230608	090200	9336360	5090	5090	5090	5090	949
686	20230608	090100	4505950	5090	5140	5140	5090	210
687	20230608	090000	3436350	5090	5080	5100	5080	675