KissMeData/016450/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203300	93904260	4840	4840	4840	4840	1389
3	20230608	203200	93904260	4840	4840	4840	4840	0
4	20230608	203100	93904260	4840	4840	4840	4840	0
5	20230608	203000	93904260	4840	4840	4840	4840	0
6	20230608	202900	93904260	4840	4840	4840	4840	0
7	20230608	202800	93904260	4840	4840	4840	4840	0
8	20230608	202700	93904260	4840	4840	4840	4840	0
9	20230608	202600	93904260	4840	4840	4840	4840	0
10	20230608	202500	93904260	4840	4840	4840	4840	0
11	20230608	202400	93904260	4840	4840	4840	4840	0
12	20230608	202300	93904260	4840	4840	4840	4840	0
13	20230608	202200	93904260	4840	4840	4840	4840	0
14	20230608	202100	93904260	4840	4840	4840	4840	0
15	20230608	202000	93904260	4840	4840	4840	4840	0
16	20230608	201900	93904260	4840	4840	4840	4840	0
17	20230608	201800	93904260	4840	4840	4840	4840	0
18	20230608	201700	93904260	4840	4840	4840	4840	0
19	20230608	201600	93904260	4840	4840	4840	4840	0
20	20230608	201500	93904260	4840	4840	4840	4840	0
21	20230608	201400	93904260	4840	4840	4840	4840	0
22	20230608	201300	93904260	4840	4840	4840	4840	0
23	20230608	201200	93904260	4840	4840	4840	4840	0
24	20230608	201100	93904260	4840	4840	4840	4840	0
25	20230608	201000	93904260	4840	4840	4840	4840	0
26	20230608	200900	93904260	4840	4840	4840	4840	0
27	20230608	200800	93904260	4840	4840	4840	4840	0
28	20230608	200700	93904260	4840	4840	4840	4840	0
29	20230608	200600	93904260	4840	4840	4840	4840	0
30	20230608	200500	93904260	4840	4840	4840	4840	0
31	20230608	200400	93904260	4840	4840	4840	4840	0
32	20230608	200300	93904260	4840	4840	4840	4840	1389
33	20230608	200200	93904260	4840	4840	4840	4840	0
34	20230608	200100	93904260	4840	4840	4840	4840	0
35	20230608	200000	93904260	4840	4840	4840	4840	0
36	20230608	195900	93904260	4840	4840	4840	4840	0
37	20230608	195800	93904260	4840	4840	4840	4840	0
38	20230608	195700	93904260	4840	4840	4840	4840	0
39	20230608	195600	93904260	4840	4840	4840	4840	0
40	20230608	195500	93904260	4840	4840	4840	4840	0
41	20230608	195400	93904260	4840	4840	4840	4840	0
42	20230608	195300	93904260	4840	4840	4840	4840	0
43	20230608	195200	93904260	4840	4840	4840	4840	0
44	20230608	195100	93904260	4840	4840	4840	4840	0
45	20230608	195000	93904260	4840	4840	4840	4840	0
46	20230608	194900	93904260	4840	4840	4840	4840	0
47	20230608	194800	93904260	4840	4840	4840	4840	0
48	20230608	194700	93904260	4840	4840	4840	4840	0
49	20230608	194600	93904260	4840	4840	4840	4840	0
50	20230608	194500	93904260	4840	4840	4840	4840	0
51	20230608	194400	93904260	4840	4840	4840	4840	0
52	20230608	194300	93904260	4840	4840	4840	4840	0
53	20230608	194200	93904260	4840	4840	4840	4840	0
54	20230608	194100	93904260	4840	4840	4840	4840	0
55	20230608	194000	93904260	4840	4840	4840	4840	0
56	20230608	193900	93904260	4840	4840	4840	4840	0
57	20230608	193800	93904260	4840	4840	4840	4840	0
58	20230608	193700	93904260	4840	4840	4840	4840	0
59	20230608	193600	93904260	4840	4840	4840	4840	0
60	20230608	193500	93904260	4840	4840	4840	4840	0
61	20230608	193400	93904260	4840	4840	4840	4840	0
62	20230608	193300	93904260	4840	4840	4840	4840	1389
63	20230608	193200	93904260	4840	4840	4840	4840	0
64	20230608	193100	93904260	4840	4840	4840	4840	0
65	20230608	193000	93904260	4840	4840	4840	4840	0
66	20230608	192900	93904260	4840	4840	4840	4840	0
67	20230608	192800	93904260	4840	4840	4840	4840	0
68	20230608	192700	93904260	4840	4840	4840	4840	0
69	20230608	192600	93904260	4840	4840	4840	4840	0
70	20230608	192500	93904260	4840	4840	4840	4840	0
71	20230608	192400	93904260	4840	4840	4840	4840	0
72	20230608	192300	93904260	4840	4840	4840	4840	0
73	20230608	192200	93904260	4840	4840	4840	4840	0
74	20230608	192100	93904260	4840	4840	4840	4840	0
75	20230608	192000	93904260	4840	4840	4840	4840	0
76	20230608	191900	93904260	4840	4840	4840	4840	0
77	20230608	191800	93904260	4840	4840	4840	4840	0
78	20230608	191700	93904260	4840	4840	4840	4840	0
79	20230608	191600	93904260	4840	4840	4840	4840	0
80	20230608	191500	93904260	4840	4840	4840	4840	0
81	20230608	191400	93904260	4840	4840	4840	4840	0
82	20230608	191300	93904260	4840	4840	4840	4840	0
83	20230608	191200	93904260	4840	4840	4840	4840	0
84	20230608	191100	93904260	4840	4840	4840	4840	0
85	20230608	191000	93904260	4840	4840	4840	4840	0
86	20230608	190900	93904260	4840	4840	4840	4840	0
87	20230608	190800	93904260	4840	4840	4840	4840	0
88	20230608	190700	93904260	4840	4840	4840	4840	0
89	20230608	190600	93904260	4840	4840	4840	4840	0
90	20230608	190500	93904260	4840	4840	4840	4840	0
91	20230608	190400	93904260	4840	4840	4840	4840	0
92	20230608	190300	93904260	4840	4840	4840	4840	1389
93	20230608	190200	93904260	4840	4840	4840	4840	0
94	20230608	190100	93904260	4840	4840	4840	4840	0
95	20230608	190000	93904260	4840	4840	4840	4840	0
96	20230608	185900	93904260	4840	4840	4840	4840	0
97	20230608	185800	93904260	4840	4840	4840	4840	0
98	20230608	185700	93904260	4840	4840	4840	4840	0
99	20230608	185600	93904260	4840	4840	4840	4840	0
100	20230608	185500	93904260	4840	4840	4840	4840	0
101	20230608	185400	93904260	4840	4840	4840	4840	0
102	20230608	185300	93904260	4840	4840	4840	4840	0
103	20230608	185200	93904260	4840	4840	4840	4840	0
104	20230608	185100	93904260	4840	4840	4840	4840	0
105	20230608	185000	93904260	4840	4840	4840	4840	0
106	20230608	184900	93904260	4840	4840	4840	4840	0
107	20230608	184800	93904260	4840	4840	4840	4840	0
108	20230608	184700	93904260	4840	4840	4840	4840	0
109	20230608	184600	93904260	4840	4840	4840	4840	0
110	20230608	184500	93904260	4840	4840	4840	4840	0
111	20230608	184400	93904260	4840	4840	4840	4840	0
112	20230608	184300	93904260	4840	4840	4840	4840	0
113	20230608	184200	93904260	4840	4840	4840	4840	0
114	20230608	184100	93904260	4840	4840	4840	4840	0
115	20230608	184000	93904260	4840	4840	4840	4840	0
116	20230608	183900	93904260	4840	4840	4840	4840	0
117	20230608	183800	93904260	4840	4840	4840	4840	0
118	20230608	183700	93904260	4840	4840	4840	4840	0
119	20230608	183600	93904260	4840	4840	4840	4840	0
120	20230608	183500	93904260	4840	4840	4840	4840	0
121	20230608	183400	93904260	4840	4840	4840	4840	0
122	20230608	183300	93904260	4840	4840	4840	4840	1389
123	20230608	183200	93904260	4840	4840	4840	4840	0
124	20230608	183100	93904260	4840	4840	4840	4840	0
125	20230608	183000	93904260	4840	4840	4840	4840	0
126	20230608	182900	93904260	4840	4840	4840	4840	0
127	20230608	182800	93904260	4840	4840	4840	4840	0
128	20230608	182700	93904260	4840	4840	4840	4840	0
129	20230608	182600	93904260	4840	4840	4840	4840	0
130	20230608	182500	93904260	4840	4840	4840	4840	0
131	20230608	182400	93904260	4840	4840	4840	4840	0
132	20230608	182300	93904260	4840	4840	4840	4840	0
133	20230608	182200	93904260	4840	4840	4840	4840	0
134	20230608	182100	93904260	4840	4840	4840	4840	0
135	20230608	182000	93904260	4840	4840	4840	4840	0
136	20230608	181900	93904260	4840	4840	4840	4840	0
137	20230608	181800	93904260	4840	4840	4840	4840	0
138	20230608	181700	93904260	4840	4840	4840	4840	0
139	20230608	181600	93904260	4840	4840	4840	4840	0
140	20230608	181500	93904260	4840	4840	4840	4840	0
141	20230608	181400	93904260	4840	4840	4840	4840	0
142	20230608	181300	93904260	4840	4840	4840	4840	0
143	20230608	181200	93904260	4840	4840	4840	4840	0
144	20230608	181100	93904260	4840	4840	4840	4840	0
145	20230608	181000	93904260	4840	4840	4840	4840	0
146	20230608	180900	93904260	4840	4840	4840	4840	0
147	20230608	180800	93904260	4840	4840	4840	4840	0
148	20230608	180700	93904260	4840	4840	4840	4840	0
149	20230608	180600	93904260	4840	4840	4840	4840	0
150	20230608	180500	93904260	4840	4840	4840	4840	0
151	20230608	180400	93904260	4840	4840	4840	4840	0
152	20230608	180300	93904260	4840	4840	4840	4840	1389
153	20230608	180200	93904260	4840	4840	4840	4840	0
154	20230608	180100	93904260	4840	4840	4840	4840	0
155	20230608	180000	93904260	4840	4840	4840	4840	0
156	20230608	175900	93904260	4840	4840	4840	4840	0
157	20230608	175800	93904260	4840	4840	4840	4840	0
158	20230608	175700	93904260	4840	4840	4840	4840	0
159	20230608	175600	93904260	4840	4840	4840	4840	0
160	20230608	175500	93904260	4840	4840	4840	4840	0
161	20230608	175400	93904260	4840	4840	4840	4840	0
162	20230608	175300	93904260	4840	4840	4840	4840	0
163	20230608	175200	93904260	4840	4840	4840	4840	0
164	20230608	175100	93904260	4840	4840	4840	4840	0
165	20230608	175000	93904260	4840	4840	4840	4840	0
166	20230608	174900	93904260	4840	4840	4840	4840	0
167	20230608	174800	93904260	4840	4840	4840	4840	0
168	20230608	174700	93904260	4840	4840	4840	4840	0
169	20230608	174600	93904260	4840	4840	4840	4840	0
170	20230608	174500	93904260	4840	4840	4840	4840	0
171	20230608	174400	93904260	4840	4840	4840	4840	0
172	20230608	174300	93904260	4840	4840	4840	4840	0
173	20230608	174200	93904260	4840	4840	4840	4840	0
174	20230608	174100	93904260	4840	4840	4840	4840	0
175	20230608	174000	93904260	4840	4840	4840	4840	0
176	20230608	173900	93904260	4840	4840	4840	4840	0
177	20230608	173800	93904260	4840	4840	4840	4840	0
178	20230608	173700	93904260	4840	4840	4840	4840	0
179	20230608	173600	93904260	4840	4840	4840	4840	0
180	20230608	173500	93904260	4840	4840	4840	4840	0
181	20230608	173400	93904260	4840	4840	4840	4840	0
182	20230608	173300	93904260	4840	4840	4840	4840	1389
183	20230608	173200	93904260	4840	4840	4840	4840	0
184	20230608	173100	93904260	4840	4840	4840	4840	0
185	20230608	173000	93904260	4840	4840	4840	4840	0
186	20230608	172900	93904260	4840	4840	4840	4840	0
187	20230608	172800	93904260	4840	4840	4840	4840	0
188	20230608	172700	93904260	4840	4840	4840	4840	0
189	20230608	172600	93904260	4840	4840	4840	4840	0
190	20230608	172500	93904260	4840	4840	4840	4840	0
191	20230608	172400	93904260	4840	4840	4840	4840	0
192	20230608	172300	93904260	4840	4840	4840	4840	0
193	20230608	172200	93904260	4840	4840	4840	4840	0
194	20230608	172100	93904260	4840	4840	4840	4840	0
195	20230608	172000	93904260	4840	4840	4840	4840	0
196	20230608	171900	93904260	4840	4840	4840	4840	0
197	20230608	171800	93904260	4840	4840	4840	4840	0
198	20230608	171700	93904260	4840	4840	4840	4840	0
199	20230608	171600	93904260	4840	4840	4840	4840	0
200	20230608	171500	93904260	4840	4840	4840	4840	0
201	20230608	171400	93904260	4840	4840	4840	4840	0
202	20230608	171300	93904260	4840	4840	4840	4840	0
203	20230608	171200	93904260	4840	4840	4840	4840	0
204	20230608	171100	93904260	4840	4840	4840	4840	0
205	20230608	171000	93904260	4840	4840	4840	4840	0
206	20230608	170900	93904260	4840	4840	4840	4840	0
207	20230608	170800	93904260	4840	4840	4840	4840	0
208	20230608	170700	93904260	4840	4840	4840	4840	0
209	20230608	170600	93904260	4840	4840	4840	4840	0
210	20230608	170500	93904260	4840	4840	4840	4840	0
211	20230608	170400	93904260	4840	4840	4840	4840	0
212	20230608	170300	93904260	4840	4840	4840	4840	1389
213	20230608	170200	93904260	4840	4840	4840	4840	0
214	20230608	170100	93904260	4840	4840	4840	4840	0
215	20230608	170000	93904260	4840	4840	4840	4840	0
216	20230608	165900	93904260	4840	4840	4840	4840	0
217	20230608	165800	93904260	4840	4840	4840	4840	0
218	20230608	165700	93904260	4840	4840	4840	4840	0
219	20230608	165600	93904260	4840	4840	4840	4840	0
220	20230608	165500	93904260	4840	4840	4840	4840	0
221	20230608	165400	93904260	4840	4840	4840	4840	0
222	20230608	165300	93904260	4840	4840	4840	4840	0
223	20230608	165200	93904260	4840	4840	4840	4840	0
224	20230608	165100	93904260	4840	4840	4840	4840	0
225	20230608	165000	93904260	4840	4840	4840	4840	0
226	20230608	164900	93904260	4840	4840	4840	4840	0
227	20230608	164800	93904260	4840	4840	4840	4840	0
228	20230608	164700	93904260	4840	4840	4840	4840	0
229	20230608	164600	93904260	4840	4840	4840	4840	0
230	20230608	164500	93904260	4840	4840	4840	4840	0
231	20230608	164400	93904260	4840	4840	4840	4840	0
232	20230608	164300	93904260	4840	4840	4840	4840	0
233	20230608	164200	93904260	4840	4840	4840	4840	0
234	20230608	164100	93904260	4840	4840	4840	4840	0
235	20230608	164000	93904260	4840	4840	4840	4840	0
236	20230608	163900	93904260	4840	4840	4840	4840	0
237	20230608	163800	93904260	4840	4840	4840	4840	0
238	20230608	163700	93904260	4840	4840	4840	4840	0
239	20230608	163600	93904260	4840	4840	4840	4840	0
240	20230608	163500	93904260	4840	4840	4840	4840	0
241	20230608	163400	93904260	4840	4840	4840	4840	0
242	20230608	163300	93904260	4840	4840	4840	4840	1389
243	20230608	163200	93904260	4840	4840	4840	4840	0
244	20230608	163100	93904260	4840	4840	4840	4840	0
245	20230608	163000	93904260	4840	4840	4840	4840	0
246	20230608	162900	93904260	4840	4840	4840	4840	0
247	20230608	162800	93904260	4840	4840	4840	4840	0
248	20230608	162700	93904260	4840	4840	4840	4840	0
249	20230608	162600	93904260	4840	4840	4840	4840	0
250	20230608	162500	93904260	4840	4840	4840	4840	0
251	20230608	162400	93904260	4840	4840	4840	4840	0
252	20230608	162300	93904260	4840	4840	4840	4840	0
253	20230608	162200	93904260	4840	4840	4840	4840	0
254	20230608	162100	93904260	4840	4840	4840	4840	0
255	20230608	162000	93904260	4840	4840	4840	4840	0
256	20230608	161900	93904260	4840	4840	4840	4840	0
257	20230608	161800	93904260	4840	4840	4840	4840	0
258	20230608	161700	93904260	4840	4840	4840	4840	0
259	20230608	161600	93904260	4840	4840	4840	4840	0
260	20230608	161500	93904260	4840	4840	4840	4840	0
261	20230608	161400	93904260	4840	4840	4840	4840	0
262	20230608	161300	93904260	4840	4840	4840	4840	0
263	20230608	161200	93904260	4840	4840	4840	4840	0
264	20230608	161100	93904260	4840	4840	4840	4840	0
265	20230608	161000	93904260	4840	4840	4840	4840	0
266	20230608	160900	93904260	4840	4840	4840	4840	0
267	20230608	160800	93904260	4840	4840	4840	4840	0
268	20230608	160700	93904260	4840	4840	4840	4840	0
269	20230608	160600	93904260	4840	4840	4840	4840	0
270	20230608	160500	93904260	4840	4840	4840	4840	0
271	20230608	160400	93904260	4840	4840	4840	4840	0
272	20230608	160300	93904260	4840	4840	4840	4840	1389
273	20230608	160200	93904260	4840	4840	4840	4840	0
274	20230608	160100	93904260	4840	4840	4840	4840	0
275	20230608	160000	93904260	4840	4840	4840	4840	0
276	20230608	155900	93904260	4840	4840	4840	4840	0
277	20230608	155800	93904260	4840	4840	4840	4840	0
278	20230608	155700	93904260	4840	4840	4840	4840	0
279	20230608	155600	93904260	4840	4840	4840	4840	0
280	20230608	155500	93904260	4840	4840	4840	4840	0
281	20230608	155400	93904260	4840	4840	4840	4840	0
282	20230608	155300	93904260	4840	4840	4840	4840	0
283	20230608	155200	93904260	4840	4840	4840	4840	0
284	20230608	155100	93904260	4840	4840	4840	4840	0
285	20230608	155000	93904260	4840	4840	4840	4840	0
286	20230608	154900	93904260	4840	4840	4840	4840	0
287	20230608	154800	93904260	4840	4840	4840	4840	0
288	20230608	154700	93904260	4840	4840	4840	4840	0
289	20230608	154600	93904260	4840	4840	4840	4840	0
290	20230608	154500	93904260	4840	4840	4840	4840	0
291	20230608	154400	93904260	4840	4840	4840	4840	0
292	20230608	154300	93904260	4840	4840	4840	4840	0
293	20230608	154200	93904260	4840	4840	4840	4840	0
294	20230608	154100	93904260	4840	4840	4840	4840	0
295	20230608	154000	93904260	4840	4840	4840	4840	0
296	20230608	153900	93904260	4840	4840	4840	4840	0
297	20230608	153800	93904260	4840	4840	4840	4840	0
298	20230608	153700	93904260	4840	4840	4840	4840	0
299	20230608	153600	93904260	4840	4840	4840	4840	0
300	20230608	153500	93904260	4840	4840	4840	4840	0
301	20230608	153400	93904260	4840	4840	4840	4840	0
302	20230608	153300	93904260	4840	4840	4840	4840	1389
303	20230608	153200	93904260	4840	4840	4840	4840	0
304	20230608	153100	93904260	4840	4840	4840	4840	0
305	20230608	153000	93904260	4840	4840	4840	4840	1389
306	20230608	152900	87181500	4855	4855	4855	4855	0
307	20230608	152800	87181500	4855	4855	4855	4855	0
308	20230608	152700	87181500	4855	4855	4855	4855	0
309	20230608	152600	87181500	4855	4855	4855	4855	0
310	20230608	152500	87181500	4855	4855	4855	4855	0
311	20230608	152400	87181500	4855	4855	4855	4855	0
312	20230608	152300	87181500	4855	4855	4855	4855	0
313	20230608	152200	87181500	4855	4855	4855	4855	0
314	20230608	152100	87181500	4855	4855	4855	4855	0
315	20230608	152000	87181500	4855	4855	4855	4855	0
316	20230608	151900	87181500	4855	4855	4855	4855	311
317	20230608	151800	85671595	4855	4855	4855	4855	152
318	20230608	151700	84933635	4855	4855	4855	4850	109
319	20230608	151600	84404450	4850	4850	4850	4850	2
320	20230608	151500	84394750	4855	4850	4855	4850	10
321	20230608	151400	84346225	4855	4855	4855	4855	0
322	20230608	151300	84346225	4855	4855	4855	4855	0
323	20230608	151200	84346225	4855	4855	4855	4855	71
324	20230608	151100	84001520	4855	4845	4855	4845	509
325	20230608	151000	81534070	4840	4840	4840	4840	0
326	20230608	150900	81534070	4840	4840	4840	4840	4
327	20230608	150800	81514710	4840	4840	4840	4840	0
328	20230608	150700	81514710	4840	4840	4840	4840	0
329	20230608	150600	81514710	4840	4840	4840	4840	0
330	20230608	150500	81514710	4840	4840	4840	4840	0
331	20230608	150400	81514710	4840	4840	4840	4840	0
332	20230608	150300	81514710	4840	4840	4840	4840	0
333	20230608	150200	81514710	4840	4840	4840	4840	0
334	20230608	150100	81514710	4840	4840	4840	4840	0
335	20230608	150000	81514710	4840	4845	4845	4840	31
336	20230608	145900	81364540	4845	4845	4845	4845	0
337	20230608	145800	81364540	4845	4845	4845	4845	0
338	20230608	145700	81364540	4845	4845	4845	4845	0
339	20230608	145600	81364540	4845	4845	4845	4845	30
340	20230608	145500	81219190	4840	4840	4840	4840	444
341	20230608	145400	79070230	4840	4840	4840	4840	0
342	20230608	145300	79070230	4840	4840	4840	4840	0
343	20230608	145200	79070230	4840	4840	4840	4840	0
344	20230608	145100	79070230	4840	4840	4840	4840	0
345	20230608	145000	79070230	4840	4840	4840	4840	0
346	20230608	144900	79070230	4840	4840	4840	4840	46
347	20230608	144800	78847590	4840	4840	4840	4840	0
348	20230608	144700	78847590	4840	4840	4840	4840	0
349	20230608	144600	78847590	4840	4840	4840	4840	83
350	20230608	144500	78445870	4845	4845	4845	4845	0
351	20230608	144400	78445870	4845	4845	4845	4845	50
352	20230608	144300	78203620	4845	4845	4845	4845	0
353	20230608	144200	78203620	4845	4845	4845	4845	11
354	20230608	144100	78150325	4845	4845	4845	4845	10
355	20230608	144000	78101875	4845	4845	4845	4845	19
356	20230608	143900	78009820	4840	4840	4840	4840	0
357	20230608	143800	78009820	4840	4840	4840	4840	3
358	20230608	143700	77995300	4835	4835	4835	4835	0
359	20230608	143600	77995300	4835	4835	4835	4835	0
360	20230608	143500	77995300	4835	4835	4835	4835	0
361	20230608	143400	77995300	4835	4835	4835	4835	0
362	20230608	143300	77995300	4835	4835	4835	4835	200
363	20230608	143200	77028300	4850	4850	4850	4850	0
364	20230608	143100	77028300	4850	4850	4850	4850	0
365	20230608	143000	77028300	4850	4850	4850	4850	0
366	20230608	142900	77028300	4850	4850	4850	4850	0
367	20230608	142800	77028300	4850	4850	4850	4850	0
368	20230608	142700	77028300	4850	4850	4850	4850	0
369	20230608	142600	77028300	4850	4850	4850	4850	3
370	20230608	142500	77013750	4850	4850	4850	4850	0
371	20230608	142400	77013750	4850	4850	4850	4850	0
372	20230608	142300	77013750	4850	4850	4850	4850	0
373	20230608	142200	77013750	4850	4850	4850	4850	0
374	20230608	142100	77013750	4850	4850	4850	4850	0
375	20230608	142000	77013750	4850	4850	4850	4850	100
376	20230608	141900	76528750	4850	4850	4850	4850	0
377	20230608	141800	76528750	4850	4850	4850	4850	0
378	20230608	141700	76528750	4850	4850	4850	4850	1
379	20230608	141600	76523900	4835	4835	4835	4835	1
380	20230608	141500	76519065	4835	4835	4835	4835	0
381	20230608	141400	76519065	4835	4835	4835	4835	0
382	20230608	141300	76519065	4835	4835	4835	4835	0
383	20230608	141200	76519065	4835	4850	4850	4835	26
384	20230608	141100	76393205	4850	4850	4850	4850	0
385	20230608	141000	76393205	4850	4850	4850	4850	0
386	20230608	140900	76393205	4850	4850	4850	4850	0
387	20230608	140800	76393205	4850	4850	4850	4850	0
388	20230608	140700	76393205	4850	4840	4850	4840	314
389	20230608	140600	74870505	4840	4840	4840	4840	20
390	20230608	140500	74773705	4840	4840	4840	4840	83
391	20230608	140400	74371985	4835	4835	4835	4835	0
392	20230608	140300	74371985	4835	4835	4835	4835	1
393	20230608	140200	74367150	4835	4835	4835	4835	10
394	20230608	140100	74318800	4835	4835	4835	4835	25
395	20230608	140000	74197925	4840	4840	4840	4840	0
396	20230608	135900	74197925	4840	4840	4840	4840	20
397	20230608	135800	74101125	4835	4835	4835	4835	0
398	20230608	135700	74101125	4835	4835	4835	4835	0
399	20230608	135600	74101125	4835	4835	4835	4835	0
400	20230608	135500	74101125	4835	4840	4840	4835	3
401	20230608	135400	74086615	4835	4835	4835	4835	0
402	20230608	135300	74086615	4835	4835	4835	4835	165
403	20230608	135200	73288840	4840	4840	4840	4840	0
404	20230608	135100	73288840	4840	4840	4840	4840	0
405	20230608	135000	73288840	4840	4840	4840	4840	0
406	20230608	134900	73288840	4840	4840	4840	4840	0
407	20230608	134800	73288840	4840	4840	4840	4840	0
408	20230608	134700	73288840	4840	4840	4840	4840	0
409	20230608	134600	73288840	4840	4840	4840	4840	0
410	20230608	134500	73288840	4840	4840	4840	4840	100
411	20230608	134400	72804840	4840	4840	4840	4840	50
412	20230608	134300	72562840	4840	4840	4840	4840	0
413	20230608	134200	72562840	4840	4840	4840	4840	0
414	20230608	134100	72562840	4840	4840	4840	4840	1
415	20230608	134000	72558000	4840	4840	4840	4840	100
416	20230608	133900	72074000	4835	4835	4835	4835	0
417	20230608	133800	72074000	4835	4835	4835	4835	0
418	20230608	133700	72074000	4835	4835	4835	4835	0
419	20230608	133600	72074000	4835	4835	4835	4835	7
420	20230608	133500	72040155	4835	4840	4840	4835	207
421	20230608	133400	71038310	4835	4835	4835	4835	0
422	20230608	133300	71038310	4835	4835	4835	4835	0
423	20230608	133200	71038310	4835	4835	4835	4835	0
424	20230608	133100	71038310	4835	4835	4835	4835	0
425	20230608	133000	71038310	4835	4835	4835	4835	0
426	20230608	132900	71038310	4835	4835	4835	4835	21
427	20230608	132800	70936775	4835	4835	4835	4835	0
428	20230608	132700	70936775	4835	4835	4835	4835	0
429	20230608	132600	70936775	4835	4835	4835	4835	0
430	20230608	132500	70936775	4835	4835	4835	4835	207
431	20230608	132400	69935930	4835	4835	4835	4835	0
432	20230608	132300	69935930	4835	4835	4835	4835	0
433	20230608	132200	69935930	4835	4835	4835	4835	0
434	20230608	132100	69935930	4835	4835	4835	4835	22
435	20230608	132000	69829560	4835	4835	4835	4835	0
436	20230608	131900	69829560	4835	4835	4835	4835	8
437	20230608	131800	69790880	4835	4835	4835	4835	4
438	20230608	131700	69771540	4835	4835	4835	4835	1
439	20230608	131600	69766705	4835	4835	4835	4835	10
440	20230608	131500	69718355	4835	4835	4835	4835	42
441	20230608	131400	69515285	4835	4835	4835	4835	0
442	20230608	131300	69515285	4835	4835	4835	4835	0
443	20230608	131200	69515285	4835	4835	4835	4835	0
444	20230608	131100	69515285	4835	4835	4835	4835	0
445	20230608	131000	69515285	4835	4835	4835	4835	0
446	20230608	130900	69515285	4835	4835	4835	4835	0
447	20230608	130800	69515285	4835	4835	4835	4835	0
448	20230608	130700	69515285	4835	4835	4835	4835	0
449	20230608	130600	69515285	4835	4835	4835	4835	0
450	20230608	130500	69515285	4835	4835	4835	4835	0
451	20230608	130400	69515285	4835	4835	4835	4835	0
452	20230608	130300	69515285	4835	4835	4835	4835	0
453	20230608	130200	69515285	4835	4835	4835	4835	0
454	20230608	130100	69515285	4835	4835	4835	4835	0
455	20230608	130000	69515285	4835	4835	4835	4835	0
456	20230608	125900	69515285	4835	4835	4835	4835	0
457	20230608	125800	69515285	4835	4835	4835	4835	0
458	20230608	125700	69515285	4835	4835	4835	4835	0
459	20230608	125600	69515285	4835	4835	4835	4835	0
460	20230608	125500	69515285	4835	4835	4835	4835	0
461	20230608	125400	69515285	4835	4835	4835	4835	53
462	20230608	125300	69259030	4835	4840	4840	4835	43
463	20230608	125200	69050935	4840	4840	4840	4840	53
464	20230608	125100	68794415	4840	4840	4840	4840	50
465	20230608	125000	68552415	4840	4840	4840	4840	0
466	20230608	124900	68552415	4840	4840	4840	4840	0
467	20230608	124800	68552415	4840	4840	4840	4840	0
468	20230608	124700	68552415	4840	4840	4840	4840	0
469	20230608	124600	68552415	4840	4840	4840	4840	0
470	20230608	124500	68552415	4840	4840	4840	4840	0
471	20230608	124400	68552415	4840	4840	4840	4840	0
472	20230608	124300	68552415	4840	4840	4840	4840	0
473	20230608	124200	68552415	4840	4840	4840	4840	0
474	20230608	124100	68552415	4840	4840	4840	4840	0
475	20230608	124000	68552415	4840	4850	4850	4840	17
476	20230608	123900	68470035	4850	4850	4850	4850	0
477	20230608	123800	68470035	4850	4850	4850	4850	0
478	20230608	123700	68470035	4850	4850	4850	4850	0
479	20230608	123600	68470035	4850	4850	4850	4850	0
480	20230608	123500	68470035	4850	4850	4850	4850	0
481	20230608	123400	68470035	4850	4850	4850	4850	5
482	20230608	123300	68445785	4850	4850	4850	4850	25
483	20230608	123200	68324535	4850	4850	4850	4850	100
484	20230608	123100	67839535	4855	4855	4855	4855	10
485	20230608	123000	67790985	4855	4855	4855	4855	0
486	20230608	122900	67790985	4855	4855	4855	4855	0
487	20230608	122800	67790985	4855	4855	4855	4855	4
488	20230608	122700	67771565	4855	4855	4855	4855	0
489	20230608	122600	67771565	4855	4855	4855	4855	0
490	20230608	122500	67771565	4855	4855	4855	4855	0
491	20230608	122400	67771565	4855	4855	4855	4855	0
492	20230608	122300	67771565	4855	4855	4855	4855	0
493	20230608	122200	67771565	4855	4855	4855	4855	101
494	20230608	122100	67281210	4850	4850	4850	4850	2
495	20230608	122000	67271510	4850	4850	4850	4850	4
496	20230608	121900	67252110	4850	4850	4850	4850	3
497	20230608	121800	67237560	4830	4830	4830	4830	0
498	20230608	121700	67237560	4830	4830	4830	4830	0
499	20230608	121600	67237560	4830	4830	4830	4830	200
500	20230608	121500	66271560	4830	4830	4830	4830	0
501	20230608	121400	66271560	4830	4830	4830	4830	0
502	20230608	121300	66271560	4830	4830	4830	4830	0
503	20230608	121200	66271560	4830	4830	4830	4830	0
504	20230608	121100	66271560	4830	4830	4830	4830	0
505	20230608	121000	66271560	4830	4830	4830	4830	0
506	20230608	120900	66271560	4830	4830	4830	4830	0
507	20230608	120800	66271560	4830	4830	4830	4830	0
508	20230608	120700	66271560	4830	4830	4830	4830	0
509	20230608	120600	66271560	4830	4830	4830	4830	0
510	20230608	120500	66271560	4830	4830	4830	4830	0
511	20230608	120400	66271560	4830	4830	4830	4830	0
512	20230608	120300	66271560	4830	4830	4830	4830	0
513	20230608	120200	66271560	4830	4830	4830	4830	0
514	20230608	120100	66271560	4830	4825	4830	4825	522
515	20230608	120000	63750590	4825	4825	4825	4825	1
516	20230608	115900	63745765	4820	4820	4820	4820	0
517	20230608	115800	63745765	4820	4820	4820	4820	50
518	20230608	115700	63504765	4825	4825	4825	4825	0
519	20230608	115600	63504765	4825	4825	4825	4825	100
520	20230608	115500	63022265	4820	4820	4820	4820	0
521	20230608	115400	63022265	4820	4820	4820	4820	0
522	20230608	115300	63022265	4820	4820	4820	4820	0
523	20230608	115200	63022265	4820	4815	4820	4815	514
524	20230608	115100	60545095	4820	4820	4820	4820	0
525	20230608	115000	60545095	4820	4820	4820	4820	8
526	20230608	114900	60506535	4815	4815	4815	4815	0
527	20230608	114800	60506535	4815	4815	4815	4815	0
528	20230608	114700	60506535	4815	4815	4815	4815	19
529	20230608	114600	60415050	4815	4815	4815	4815	0
530	20230608	114500	60415050	4815	4815	4815	4815	0
531	20230608	114400	60415050	4815	4815	4815	4815	0
532	20230608	114300	60415050	4815	4815	4815	4815	0
533	20230608	114200	60415050	4815	4815	4815	4815	1
534	20230608	114100	60410235	4815	4815	4815	4815	0
535	20230608	114000	60410235	4815	4815	4815	4815	207
536	20230608	113900	59413530	4820	4820	4820	4820	0
537	20230608	113800	59413530	4820	4820	4820	4820	0
538	20230608	113700	59413530	4820	4820	4820	4820	0
539	20230608	113600	59413530	4820	4820	4820	4820	0
540	20230608	113500	59413530	4820	4820	4820	4820	4
541	20230608	113400	59394250	4820	4820	4820	4820	0
542	20230608	113300	59394250	4820	4820	4820	4820	0
543	20230608	113200	59394250	4820	4820	4820	4820	0
544	20230608	113100	59394250	4820	4820	4820	4820	0
545	20230608	113000	59394250	4820	4820	4820	4820	0
546	20230608	112900	59394250	4820	4820	4820	4820	0
547	20230608	112800	59394250	4820	4820	4820	4820	0
548	20230608	112700	59394250	4820	4815	4820	4815	85
549	20230608	112600	58984560	4815	4815	4815	4815	0
550	20230608	112500	58984560	4815	4815	4815	4815	148
551	20230608	112400	58271940	4810	4810	4810	4810	0
552	20230608	112300	58271940	4810	4810	4810	4810	0
553	20230608	112200	58271940	4810	4810	4810	4810	50
554	20230608	112100	58031440	4820	4820	4820	4820	0
555	20230608	112000	58031440	4820	4820	4820	4820	0
556	20230608	111900	58031440	4820	4820	4820	4820	0
557	20230608	111800	58031440	4820	4820	4820	4820	0
558	20230608	111700	58031440	4820	4820	4820	4820	4
559	20230608	111600	58012160	4810	4810	4810	4810	0
560	20230608	111500	58012160	4810	4810	4810	4810	0
561	20230608	111400	58012160	4810	4810	4810	4810	0
562	20230608	111300	58012160	4810	4810	4810	4810	0
563	20230608	111200	58012160	4810	4810	4810	4810	0
564	20230608	111100	58012160	4810	4810	4810	4810	0
565	20230608	111000	58012160	4810	4810	4810	4810	0
566	20230608	110900	58012160	4810	4810	4810	4810	0
567	20230608	110800	58012160	4810	4810	4810	4810	0
568	20230608	110700	58012160	4810	4810	4810	4810	4
569	20230608	110600	57992920	4810	4810	4810	4810	0
570	20230608	110500	57992920	4810	4810	4810	4810	0
571	20230608	110400	57992920	4810	4810	4810	4810	55
572	20230608	110300	57728370	4810	4810	4810	4810	0
573	20230608	110200	57728370	4810	4810	4810	4810	5524
574	20230608	110100	31157930	4810	4810	4810	4810	300
575	20230608	110000	29714930	4810	4810	4810	4810	0
576	20230608	105900	29714930	4810	4810	4810	4810	0
577	20230608	105800	29714930	4810	4810	4810	4810	0
578	20230608	105700	29714930	4810	4810	4810	4810	3
579	20230608	105600	29700500	4820	4820	4820	4820	0
580	20230608	105500	29700500	4820	4820	4820	4820	0
581	20230608	105400	29700500	4820	4820	4820	4820	0
582	20230608	105300	29700500	4820	4820	4820	4820	0
583	20230608	105200	29700500	4820	4820	4820	4820	0
584	20230608	105100	29700500	4820	4820	4820	4820	10
585	20230608	105000	29652300	4820	4820	4820	4820	0
586	20230608	104900	29652300	4820	4820	4820	4820	55
587	20230608	104800	29387200	4810	4810	4810	4810	9
588	20230608	104700	29343910	4815	4815	4815	4815	303
589	20230608	104600	27884965	4815	4815	4815	4815	0
590	20230608	104500	27884965	4815	4815	4815	4815	8
591	20230608	104400	27846445	4810	4810	4810	4810	0
592	20230608	104300	27846445	4810	4810	4810	4810	0
593	20230608	104200	27846445	4810	4810	4810	4810	0
594	20230608	104100	27846445	4810	4810	4810	4810	0
595	20230608	104000	27846445	4810	4810	4810	4810	0
596	20230608	103900	27846445	4810	4810	4810	4810	67
597	20230608	103800	27524175	4810	4810	4810	4810	0
598	20230608	103700	27524175	4810	4810	4810	4810	0
599	20230608	103600	27524175	4810	4810	4810	4810	10
600	20230608	103500	27476075	4810	4810	4810	4810	0
601	20230608	103400	27476075	4810	4805	4810	4805	637
602	20230608	103300	24415210	4810	4810	4810	4810	34
603	20230608	103200	24251670	4810	4810	4810	4810	0
604	20230608	103100	24251670	4810	4810	4810	4810	0
605	20230608	103000	24251670	4810	4810	4810	4810	0
606	20230608	102900	24251670	4810	4810	4810	4810	10
607	20230608	102800	24203570	4820	4825	4825	4820	229
608	20230608	102700	23099750	4815	4815	4815	4815	0
609	20230608	102600	23099750	4815	4815	4815	4815	0
610	20230608	102500	23099750	4815	4815	4815	4815	0
611	20230608	102400	23099750	4815	4815	4815	4815	0
612	20230608	102300	23099750	4815	4815	4815	4815	10
613	20230608	102200	23051600	4825	4825	4825	4825	1
614	20230608	102100	23046775	4825	4825	4825	4825	0
615	20230608	102000	23046775	4825	4825	4825	4825	0
616	20230608	101900	23046775	4825	4825	4825	4825	0
617	20230608	101800	23046775	4825	4810	4825	4810	113
618	20230608	101700	22501700	4825	4825	4825	4825	16
619	20230608	101600	22424500	4830	4830	4830	4830	0
620	20230608	101500	22424500	4830	4830	4830	4830	5
621	20230608	101400	22400350	4825	4825	4825	4825	0
622	20230608	101300	22400350	4825	4825	4825	4825	0
623	20230608	101200	22400350	4825	4825	4825	4825	100
624	20230608	101100	21917850	4825	4825	4825	4825	0
625	20230608	101000	21917850	4825	4825	4825	4825	116
626	20230608	100900	21358150	4830	4830	4830	4830	0
627	20230608	100800	21358150	4830	4830	4830	4830	0
628	20230608	100700	21358150	4830	4830	4830	4830	0
629	20230608	100600	21358150	4830	4830	4830	4830	0
630	20230608	100500	21358150	4830	4830	4830	4830	1
631	20230608	100400	21353320	4830	4830	4830	4830	186
632	20230608	100300	20454940	4830	4830	4830	4830	0
633	20230608	100200	20454940	4830	4830	4830	4830	0
634	20230608	100100	20454940	4830	4830	4830	4830	0
635	20230608	100000	20454940	4830	4830	4830	4830	0
636	20230608	095900	20454940	4830	4830	4830	4830	0
637	20230608	095800	20454940	4830	4830	4830	4830	10
638	20230608	095700	20406640	4830	4830	4830	4830	3
639	20230608	095600	20392150	4830	4830	4830	4830	3
640	20230608	095500	20377660	4830	4830	4830	4830	83
641	20230608	095400	19976770	4830	4830	4830	4830	0
642	20230608	095300	19976770	4830	4830	4830	4830	5
643	20230608	095200	19952620	4840	4840	4840	4840	16
644	20230608	095100	19875180	4840	4830	4840	4830	129
645	20230608	095000	19251970	4830	4830	4830	4830	0
646	20230608	094900	19251970	4830	4830	4830	4830	0
647	20230608	094800	19251970	4830	4830	4830	4830	0
648	20230608	094700	19251970	4830	4830	4830	4830	0
649	20230608	094600	19251970	4830	4830	4830	4830	0
650	20230608	094500	19251970	4830	4830	4830	4830	0
651	20230608	094400	19251970	4830	4825	4830	4825	108
652	20230608	094300	18730370	4825	4825	4825	4825	7
653	20230608	094200	18696595	4825	4825	4825	4825	208
654	20230608	094100	17692995	4830	4830	4830	4830	0
655	20230608	094000	17692995	4830	4830	4830	4830	20
656	20230608	093900	17596395	4830	4830	4830	4830	0
657	20230608	093800	17596395	4830	4830	4830	4830	0
658	20230608	093700	17596395	4830	4835	4860	4830	106
659	20230608	093600	17083710	4835	4835	4835	4835	1
660	20230608	093500	17078875	4830	4830	4830	4830	162
661	20230608	093400	16296415	4830	4825	4830	4825	52
662	20230608	093300	16045340	4825	4825	4825	4825	0
663	20230608	093200	16045340	4825	4825	4825	4825	5
664	20230608	093100	16021215	4825	4825	4825	4825	1
665	20230608	093000	16016390	4825	4815	4825	4815	5
666	20230608	092900	15992305	4815	4815	4815	4815	0
667	20230608	092800	15992305	4815	4815	4815	4815	71
668	20230608	092700	15650440	4815	4815	4815	4815	21
669	20230608	092600	15549325	4800	4800	4800	4800	0
670	20230608	092500	15549325	4800	4800	4800	4800	0
671	20230608	092400	15549325	4800	4800	4800	4800	179
672	20230608	092300	14690125	4800	4800	4800	4800	1
673	20230608	092200	14685325	4795	4795	4795	4795	6
674	20230608	092100	14656555	4795	4795	4795	4795	0
675	20230608	092000	14656555	4795	4795	4795	4795	141
676	20230608	091900	13980460	4795	4795	4795	4795	48
677	20230608	091800	13750300	4795	4795	4795	4795	101
678	20230608	091700	13266005	4800	4800	4800	4800	320
679	20230608	091600	11730005	4815	4815	4815	4815	1
680	20230608	091500	11725190	4790	4790	4790	4790	0
681	20230608	091400	11725190	4790	4820	4820	4790	20
682	20230608	091300	11629090	4820	4820	4820	4820	0
683	20230608	091200	11629090	4820	4820	4820	4820	20
684	20230608	091100	11532690	4825	4825	4825	4825	0
685	20230608	091000	11532690	4825	4825	4825	4825	0
686	20230608	090900	11532690	4825	4825	4825	4825	0
687	20230608	090800	11532690	4825	4825	4825	4825	0
688	20230608	090700	11532690	4825	4825	4825	4825	0
689	20230608	090600	11532690	4825	4825	4825	4825	0
690	20230608	090500	11532690	4825	4825	4825	4825	10
691	20230608	090400	11484440	4825	4825	4825	4825	0
692	20230608	090300	11484440	4825	4825	4830	4825	995
693	20230608	090200	6682780	4825	4825	4825	4825	4
694	20230608	090100	6663480	4775	4800	4800	4775	1071
695	20230608	090000	1539930	4830	4795	4830	4795	321