KissMeData/189980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204600	707517845	2980	2980	2980	2980	5152
3	20230608	204500	707517845	2980	2980	2980	2980	0
4	20230608	204400	707517845	2980	2980	2980	2980	0
5	20230608	204300	707517845	2980	2980	2980	2980	0
6	20230608	204200	707517845	2980	2980	2980	2980	0
7	20230608	204100	707517845	2980	2980	2980	2980	0
8	20230608	204000	707517845	2980	2980	2980	2980	0
9	20230608	203900	707517845	2980	2980	2980	2980	0
10	20230608	203800	707517845	2980	2980	2980	2980	0
11	20230608	203700	707517845	2980	2980	2980	2980	0
12	20230608	203600	707517845	2980	2980	2980	2980	0
13	20230608	203500	707517845	2980	2980	2980	2980	0
14	20230608	203400	707517845	2980	2980	2980	2980	0
15	20230608	203300	707517845	2980	2980	2980	2980	0
16	20230608	203200	707517845	2980	2980	2980	2980	0
17	20230608	203100	707517845	2980	2980	2980	2980	0
18	20230608	203000	707517845	2980	2980	2980	2980	0
19	20230608	202900	707517845	2980	2980	2980	2980	0
20	20230608	202800	707517845	2980	2980	2980	2980	0
21	20230608	202700	707517845	2980	2980	2980	2980	0
22	20230608	202600	707517845	2980	2980	2980	2980	0
23	20230608	202500	707517845	2980	2980	2980	2980	0
24	20230608	202400	707517845	2980	2980	2980	2980	0
25	20230608	202300	707517845	2980	2980	2980	2980	0
26	20230608	202200	707517845	2980	2980	2980	2980	0
27	20230608	202100	707517845	2980	2980	2980	2980	0
28	20230608	202000	707517845	2980	2980	2980	2980	0
29	20230608	201900	707517845	2980	2980	2980	2980	0
30	20230608	201800	707517845	2980	2980	2980	2980	0
31	20230608	201700	707517845	2980	2980	2980	2980	0
32	20230608	201600	707517845	2980	2980	2980	2980	5152
33	20230608	201500	707517845	2980	2980	2980	2980	0
34	20230608	201400	707517845	2980	2980	2980	2980	0
35	20230608	201300	707517845	2980	2980	2980	2980	0
36	20230608	201200	707517845	2980	2980	2980	2980	0
37	20230608	201100	707517845	2980	2980	2980	2980	0
38	20230608	201000	707517845	2980	2980	2980	2980	0
39	20230608	200900	707517845	2980	2980	2980	2980	0
40	20230608	200800	707517845	2980	2980	2980	2980	0
41	20230608	200700	707517845	2980	2980	2980	2980	0
42	20230608	200600	707517845	2980	2980	2980	2980	0
43	20230608	200500	707517845	2980	2980	2980	2980	0
44	20230608	200400	707517845	2980	2980	2980	2980	0
45	20230608	200300	707517845	2980	2980	2980	2980	0
46	20230608	200200	707517845	2980	2980	2980	2980	0
47	20230608	200100	707517845	2980	2980	2980	2980	0
48	20230608	200000	707517845	2980	2980	2980	2980	0
49	20230608	195900	707517845	2980	2980	2980	2980	0
50	20230608	195800	707517845	2980	2980	2980	2980	0
51	20230608	195700	707517845	2980	2980	2980	2980	0
52	20230608	195600	707517845	2980	2980	2980	2980	0
53	20230608	195500	707517845	2980	2980	2980	2980	0
54	20230608	195400	707517845	2980	2980	2980	2980	0
55	20230608	195300	707517845	2980	2980	2980	2980	0
56	20230608	195200	707517845	2980	2980	2980	2980	0
57	20230608	195100	707517845	2980	2980	2980	2980	0
58	20230608	195000	707517845	2980	2980	2980	2980	0
59	20230608	194900	707517845	2980	2980	2980	2980	0
60	20230608	194800	707517845	2980	2980	2980	2980	0
61	20230608	194700	707517845	2980	2980	2980	2980	0
62	20230608	194600	707517845	2980	2980	2980	2980	5152
63	20230608	194500	707517845	2980	2980	2980	2980	0
64	20230608	194400	707517845	2980	2980	2980	2980	0
65	20230608	194300	707517845	2980	2980	2980	2980	0
66	20230608	194200	707517845	2980	2980	2980	2980	0
67	20230608	194100	707517845	2980	2980	2980	2980	0
68	20230608	194000	707517845	2980	2980	2980	2980	0
69	20230608	193900	707517845	2980	2980	2980	2980	0
70	20230608	193800	707517845	2980	2980	2980	2980	0
71	20230608	193700	707517845	2980	2980	2980	2980	0
72	20230608	193600	707517845	2980	2980	2980	2980	0
73	20230608	193500	707517845	2980	2980	2980	2980	0
74	20230608	193400	707517845	2980	2980	2980	2980	0
75	20230608	193300	707517845	2980	2980	2980	2980	0
76	20230608	193200	707517845	2980	2980	2980	2980	0
77	20230608	193100	707517845	2980	2980	2980	2980	0
78	20230608	193000	707517845	2980	2980	2980	2980	0
79	20230608	192900	707517845	2980	2980	2980	2980	0
80	20230608	192800	707517845	2980	2980	2980	2980	0
81	20230608	192700	707517845	2980	2980	2980	2980	0
82	20230608	192600	707517845	2980	2980	2980	2980	0
83	20230608	192500	707517845	2980	2980	2980	2980	0
84	20230608	192400	707517845	2980	2980	2980	2980	0
85	20230608	192300	707517845	2980	2980	2980	2980	0
86	20230608	192200	707517845	2980	2980	2980	2980	0
87	20230608	192100	707517845	2980	2980	2980	2980	0
88	20230608	192000	707517845	2980	2980	2980	2980	0
89	20230608	191900	707517845	2980	2980	2980	2980	0
90	20230608	191800	707517845	2980	2980	2980	2980	0
91	20230608	191700	707517845	2980	2980	2980	2980	0
92	20230608	191600	707517845	2980	2980	2980	2980	5152
93	20230608	191500	707517845	2980	2980	2980	2980	0
94	20230608	191400	707517845	2980	2980	2980	2980	0
95	20230608	191300	707517845	2980	2980	2980	2980	0
96	20230608	191200	707517845	2980	2980	2980	2980	0
97	20230608	191100	707517845	2980	2980	2980	2980	0
98	20230608	191000	707517845	2980	2980	2980	2980	0
99	20230608	190900	707517845	2980	2980	2980	2980	0
100	20230608	190800	707517845	2980	2980	2980	2980	0
101	20230608	190700	707517845	2980	2980	2980	2980	0
102	20230608	190600	707517845	2980	2980	2980	2980	0
103	20230608	190500	707517845	2980	2980	2980	2980	0
104	20230608	190400	707517845	2980	2980	2980	2980	0
105	20230608	190300	707517845	2980	2980	2980	2980	0
106	20230608	190200	707517845	2980	2980	2980	2980	0
107	20230608	190100	707517845	2980	2980	2980	2980	0
108	20230608	190000	707517845	2980	2980	2980	2980	0
109	20230608	185900	707517845	2980	2980	2980	2980	0
110	20230608	185800	707517845	2980	2980	2980	2980	0
111	20230608	185700	707517845	2980	2980	2980	2980	0
112	20230608	185600	707517845	2980	2980	2980	2980	0
113	20230608	185500	707517845	2980	2980	2980	2980	0
114	20230608	185400	707517845	2980	2980	2980	2980	0
115	20230608	185300	707517845	2980	2980	2980	2980	0
116	20230608	185200	707517845	2980	2980	2980	2980	0
117	20230608	185100	707517845	2980	2980	2980	2980	0
118	20230608	185000	707517845	2980	2980	2980	2980	0
119	20230608	184900	707517845	2980	2980	2980	2980	0
120	20230608	184800	707517845	2980	2980	2980	2980	0
121	20230608	184700	707517845	2980	2980	2980	2980	0
122	20230608	184600	707517845	2980	2980	2980	2980	5152
123	20230608	184500	707517845	2980	2980	2980	2980	0
124	20230608	184400	707517845	2980	2980	2980	2980	0
125	20230608	184300	707517845	2980	2980	2980	2980	0
126	20230608	184200	707517845	2980	2980	2980	2980	0
127	20230608	184100	707517845	2980	2980	2980	2980	0
128	20230608	184000	707517845	2980	2980	2980	2980	0
129	20230608	183900	707517845	2980	2980	2980	2980	0
130	20230608	183800	707517845	2980	2980	2980	2980	0
131	20230608	183700	707517845	2980	2980	2980	2980	0
132	20230608	183600	707517845	2980	2980	2980	2980	0
133	20230608	183500	707517845	2980	2980	2980	2980	0
134	20230608	183400	707517845	2980	2980	2980	2980	0
135	20230608	183300	707517845	2980	2980	2980	2980	0
136	20230608	183200	707517845	2980	2980	2980	2980	0
137	20230608	183100	707517845	2980	2980	2980	2980	0
138	20230608	183000	707517845	2980	2980	2980	2980	0
139	20230608	182900	707517845	2980	2980	2980	2980	0
140	20230608	182800	707517845	2980	2980	2980	2980	0
141	20230608	182700	707517845	2980	2980	2980	2980	0
142	20230608	182600	707517845	2980	2980	2980	2980	0
143	20230608	182500	707517845	2980	2980	2980	2980	0
144	20230608	182400	707517845	2980	2980	2980	2980	0
145	20230608	182300	707517845	2980	2980	2980	2980	0
146	20230608	182200	707517845	2980	2980	2980	2980	0
147	20230608	182100	707517845	2980	2980	2980	2980	0
148	20230608	182000	707517845	2980	2980	2980	2980	0
149	20230608	181900	707517845	2980	2980	2980	2980	0
150	20230608	181800	707517845	2980	2980	2980	2980	0
151	20230608	181700	707517845	2980	2980	2980	2980	0
152	20230608	181600	707517845	2980	2980	2980	2980	5152
153	20230608	181500	707517845	2980	2980	2980	2980	0
154	20230608	181400	707517845	2980	2980	2980	2980	0
155	20230608	181300	707517845	2980	2980	2980	2980	0
156	20230608	181200	707517845	2980	2980	2980	2980	0
157	20230608	181100	707517845	2980	2980	2980	2980	0
158	20230608	181000	707517845	2980	2980	2980	2980	0
159	20230608	180900	707517845	2980	2980	2980	2980	0
160	20230608	180800	707517845	2980	2980	2980	2980	0
161	20230608	180700	707517845	2980	2980	2980	2980	0
162	20230608	180600	707517845	2980	2980	2980	2980	0
163	20230608	180500	707517845	2980	2980	2980	2980	0
164	20230608	180400	707517845	2980	2980	2980	2980	0
165	20230608	180300	707517845	2980	2980	2980	2980	0
166	20230608	180200	707517845	2980	2980	2980	2980	0
167	20230608	180100	707517845	2980	2980	2980	2980	0
168	20230608	180000	707517845	2980	2980	2980	2980	0
169	20230608	175900	707517845	2980	2980	2980	2980	0
170	20230608	175800	707517845	2980	2980	2980	2980	0
171	20230608	175700	707517845	2980	2980	2980	2980	0
172	20230608	175600	707517845	2980	2980	2980	2980	0
173	20230608	175500	707517845	2980	2980	2980	2980	0
174	20230608	175400	707517845	2980	2980	2980	2980	0
175	20230608	175300	707517845	2980	2980	2980	2980	0
176	20230608	175200	707517845	2980	2980	2980	2980	0
177	20230608	175100	707517845	2980	2980	2980	2980	0
178	20230608	175000	707517845	2980	2980	2980	2980	0
179	20230608	174900	707517845	2980	2980	2980	2980	0
180	20230608	174800	707517845	2980	2980	2980	2980	0
181	20230608	174700	707517845	2980	2980	2980	2980	0
182	20230608	174600	707517845	2980	2980	2980	2980	5152
183	20230608	174500	707517845	2980	2980	2980	2980	0
184	20230608	174400	707517845	2980	2980	2980	2980	0
185	20230608	174300	707517845	2980	2980	2980	2980	0
186	20230608	174200	707517845	2980	2980	2980	2980	0
187	20230608	174100	707517845	2980	2980	2980	2980	0
188	20230608	174000	707517845	2980	2980	2980	2980	0
189	20230608	173900	707517845	2980	2980	2980	2980	0
190	20230608	173800	707517845	2980	2980	2980	2980	0
191	20230608	173700	707517845	2980	2980	2980	2980	0
192	20230608	173600	707517845	2980	2980	2980	2980	0
193	20230608	173500	707517845	2980	2980	2980	2980	0
194	20230608	173400	707517845	2980	2980	2980	2980	0
195	20230608	173300	707517845	2980	2980	2980	2980	0
196	20230608	173200	707517845	2980	2980	2980	2980	0
197	20230608	173100	707517845	2980	2980	2980	2980	0
198	20230608	173000	707517845	2980	2980	2980	2980	0
199	20230608	172900	707517845	2980	2980	2980	2980	0
200	20230608	172800	707517845	2980	2980	2980	2980	0
201	20230608	172700	707517845	2980	2980	2980	2980	0
202	20230608	172600	707517845	2980	2980	2980	2980	0
203	20230608	172500	707517845	2980	2980	2980	2980	0
204	20230608	172400	707517845	2980	2980	2980	2980	0
205	20230608	172300	707517845	2980	2980	2980	2980	0
206	20230608	172200	707517845	2980	2980	2980	2980	0
207	20230608	172100	707517845	2980	2980	2980	2980	0
208	20230608	172000	707517845	2980	2980	2980	2980	0
209	20230608	171900	707517845	2980	2980	2980	2980	0
210	20230608	171800	707517845	2980	2980	2980	2980	0
211	20230608	171700	707517845	2980	2980	2980	2980	0
212	20230608	171600	707517845	2980	2980	2980	2980	5152
213	20230608	171500	707517845	2980	2980	2980	2980	0
214	20230608	171400	707517845	2980	2980	2980	2980	0
215	20230608	171300	707517845	2980	2980	2980	2980	0
216	20230608	171200	707517845	2980	2980	2980	2980	0
217	20230608	171100	707517845	2980	2980	2980	2980	0
218	20230608	171000	707517845	2980	2980	2980	2980	0
219	20230608	170900	707517845	2980	2980	2980	2980	0
220	20230608	170800	707517845	2980	2980	2980	2980	0
221	20230608	170700	707517845	2980	2980	2980	2980	0
222	20230608	170600	707517845	2980	2980	2980	2980	0
223	20230608	170500	707517845	2980	2980	2980	2980	0
224	20230608	170400	707517845	2980	2980	2980	2980	0
225	20230608	170300	707517845	2980	2980	2980	2980	0
226	20230608	170200	707517845	2980	2980	2980	2980	0
227	20230608	170100	707517845	2980	2980	2980	2980	0
228	20230608	170000	707517845	2980	2980	2980	2980	0
229	20230608	165900	707517845	2980	2980	2980	2980	0
230	20230608	165800	707517845	2980	2980	2980	2980	0
231	20230608	165700	707517845	2980	2980	2980	2980	0
232	20230608	165600	707517845	2980	2980	2980	2980	0
233	20230608	165500	707517845	2980	2980	2980	2980	0
234	20230608	165400	707517845	2980	2980	2980	2980	0
235	20230608	165300	707517845	2980	2980	2980	2980	0
236	20230608	165200	707517845	2980	2980	2980	2980	0
237	20230608	165100	707517845	2980	2980	2980	2980	0
238	20230608	165000	707517845	2980	2980	2980	2980	0
239	20230608	164900	707517845	2980	2980	2980	2980	0
240	20230608	164800	707517845	2980	2980	2980	2980	0
241	20230608	164700	707517845	2980	2980	2980	2980	0
242	20230608	164600	707517845	2980	2980	2980	2980	5152
243	20230608	164500	707517845	2980	2980	2980	2980	0
244	20230608	164400	707517845	2980	2980	2980	2980	0
245	20230608	164300	707517845	2980	2980	2980	2980	0
246	20230608	164200	707517845	2980	2980	2980	2980	0
247	20230608	164100	707517845	2980	2980	2980	2980	0
248	20230608	164000	707517845	2980	2980	2980	2980	0
249	20230608	163900	707517845	2980	2980	2980	2980	0
250	20230608	163800	707517845	2980	2980	2980	2980	0
251	20230608	163700	707517845	2980	2980	2980	2980	0
252	20230608	163600	707517845	2980	2980	2980	2980	0
253	20230608	163500	707517845	2980	2980	2980	2980	0
254	20230608	163400	707517845	2980	2980	2980	2980	0
255	20230608	163300	707517845	2980	2980	2980	2980	0
256	20230608	163200	707517845	2980	2980	2980	2980	0
257	20230608	163100	707517845	2980	2980	2980	2980	0
258	20230608	163000	707517845	2980	2980	2980	2980	0
259	20230608	162900	707517845	2980	2980	2980	2980	0
260	20230608	162800	707517845	2980	2980	2980	2980	0
261	20230608	162700	707517845	2980	2980	2980	2980	0
262	20230608	162600	707517845	2980	2980	2980	2980	0
263	20230608	162500	707517845	2980	2980	2980	2980	0
264	20230608	162400	707517845	2980	2980	2980	2980	0
265	20230608	162300	707517845	2980	2980	2980	2980	0
266	20230608	162200	707517845	2980	2980	2980	2980	0
267	20230608	162100	707517845	2980	2980	2980	2980	0
268	20230608	162000	707517845	2980	2980	2980	2980	0
269	20230608	161900	707517845	2980	2980	2980	2980	0
270	20230608	161800	707517845	2980	2980	2980	2980	0
271	20230608	161700	707517845	2980	2980	2980	2980	0
272	20230608	161600	707517845	2980	2980	2980	2980	5152
273	20230608	161500	707517845	2980	2980	2980	2980	0
274	20230608	161400	707517845	2980	2980	2980	2980	0
275	20230608	161300	707517845	2980	2980	2980	2980	0
276	20230608	161200	707517845	2980	2980	2980	2980	0
277	20230608	161100	707517845	2980	2980	2980	2980	0
278	20230608	161000	707517845	2980	2980	2980	2980	0
279	20230608	160900	707517845	2980	2980	2980	2980	0
280	20230608	160800	707517845	2980	2980	2980	2980	0
281	20230608	160700	707517845	2980	2980	2980	2980	0
282	20230608	160600	707517845	2980	2980	2980	2980	0
283	20230608	160500	707517845	2980	2980	2980	2980	0
284	20230608	160400	707517845	2980	2980	2980	2980	0
285	20230608	160300	707517845	2980	2980	2980	2980	0
286	20230608	160200	707517845	2980	2980	2980	2980	0
287	20230608	160100	707517845	2980	2980	2980	2980	0
288	20230608	160000	707517845	2980	2980	2980	2980	0
289	20230608	155900	707517845	2980	2980	2980	2980	0
290	20230608	155800	707517845	2980	2980	2980	2980	0
291	20230608	155700	707517845	2980	2980	2980	2980	0
292	20230608	155600	707517845	2980	2980	2980	2980	0
293	20230608	155500	707517845	2980	2980	2980	2980	0
294	20230608	155400	707517845	2980	2980	2980	2980	0
295	20230608	155300	707517845	2980	2980	2980	2980	0
296	20230608	155200	707517845	2980	2980	2980	2980	0
297	20230608	155100	707517845	2980	2980	2980	2980	0
298	20230608	155000	707517845	2980	2980	2980	2980	0
299	20230608	154900	707517845	2980	2980	2980	2980	0
300	20230608	154800	707517845	2980	2980	2980	2980	0
301	20230608	154700	707517845	2980	2980	2980	2980	0
302	20230608	154600	707517845	2980	2980	2980	2980	5152
303	20230608	154500	707517845	2980	2980	2980	2980	0
304	20230608	154400	707517845	2980	2980	2980	2980	0
305	20230608	154300	707517845	2980	2980	2980	2980	0
306	20230608	154200	707517845	2980	2980	2980	2980	0
307	20230608	154100	707517845	2980	2980	2980	2980	0
308	20230608	154000	707517845	2980	2980	2980	2980	0
309	20230608	153900	707517845	2980	2980	2980	2980	0
310	20230608	153800	707517845	2980	2980	2980	2980	0
311	20230608	153700	707517845	2980	2980	2980	2980	0
312	20230608	153600	707517845	2980	2980	2980	2980	0
313	20230608	153500	707517845	2980	2980	2980	2980	0
314	20230608	153400	707517845	2980	2980	2980	2980	0
315	20230608	153300	707517845	2980	2980	2980	2980	0
316	20230608	153200	707517845	2980	2980	2980	2980	0
317	20230608	153100	707517845	2980	2980	2980	2980	0
318	20230608	153000	707517845	2980	2980	2980	2980	5152
319	20230608	152900	692164885	2995	2995	2995	2995	0
320	20230608	152800	692164885	2995	2995	2995	2995	0
321	20230608	152700	692164885	2995	2995	2995	2995	0
322	20230608	152600	692164885	2995	2995	2995	2995	0
323	20230608	152500	692164885	2995	2995	2995	2995	0
324	20230608	152400	692164885	2995	2995	2995	2995	0
325	20230608	152300	692164885	2995	2995	2995	2995	0
326	20230608	152200	692164885	2995	2995	2995	2995	0
327	20230608	152100	692164885	2995	2995	2995	2995	0
328	20230608	152000	692164885	2995	2995	2995	2995	0
329	20230608	151900	692164885	2995	2995	2995	2995	608
330	20230608	151800	690343925	2995	2990	2995	2985	1202
331	20230608	151700	686749350	2985	2985	2985	2985	2050
332	20230608	151600	680630100	2985	2980	2985	2980	17
333	20230608	151500	680579435	2985	2985	2985	2985	36
334	20230608	151400	680471975	2985	2985	2985	2985	1
335	20230608	151300	680468990	2980	2980	2980	2980	30
336	20230608	151200	680379590	2980	2980	2980	2980	996
337	20230608	151100	677411510	2980	2980	2980	2980	44
338	20230608	151000	677280390	2985	2985	2990	2985	1562
339	20230608	150900	672617815	2990	2990	2990	2990	37
340	20230608	150800	672507185	2990	2990	2990	2990	100
341	20230608	150700	672208185	2990	2990	2990	2990	43
342	20230608	150600	672079615	2990	2990	2990	2990	1
343	20230608	150500	672076625	2985	2985	2985	2985	182
344	20230608	150400	671533355	2990	2990	2990	2990	333
345	20230608	150300	670537685	2990	2990	2990	2990	0
346	20230608	150200	670537685	2990	2990	2990	2990	10
347	20230608	150100	670507785	2990	2990	2990	2990	1
348	20230608	150000	670504795	2990	2990	2990	2990	0
349	20230608	145900	670504795	2990	2990	2990	2990	1
350	20230608	145800	670501805	2980	2980	2980	2980	0
351	20230608	145700	670501805	2980	2980	2980	2980	100
352	20230608	145600	670203805	2980	2980	2980	2980	3
353	20230608	145500	670194865	2990	2990	2990	2990	1
354	20230608	145400	670191875	2980	2980	2980	2980	2899
355	20230608	145300	661552855	2980	2980	2980	2980	1
356	20230608	145200	661549875	2975	2990	2990	2975	701
357	20230608	145100	659460895	2990	2985	2990	2975	536
358	20230608	145000	657862655	2985	2985	2985	2985	0
359	20230608	144900	657862655	2985	2985	2985	2985	0
360	20230608	144800	657862655	2985	2985	2985	2985	110
361	20230608	144700	657534305	2985	2985	2985	2985	0
362	20230608	144600	657534305	2985	2980	2985	2980	990
363	20230608	144500	654584100	2980	2980	2980	2980	70
364	20230608	144400	654375500	2980	2980	2980	2980	0
365	20230608	144300	654375500	2980	2980	2980	2980	4135
366	20230608	144200	642053200	2985	2985	2985	2985	10
367	20230608	144100	642023350	2985	2985	2985	2985	63
368	20230608	144000	641835295	2990	2990	2990	2990	0
369	20230608	143900	641835295	2990	2985	2990	2985	10
370	20230608	143800	641805440	2985	2985	2985	2980	301
371	20230608	143700	640908450	2990	2990	2990	2990	0
372	20230608	143600	640908450	2990	2990	2990	2990	0
373	20230608	143500	640908450	2990	2990	2990	2990	0
374	20230608	143400	640908450	2990	2990	2990	2990	0
375	20230608	143300	640908450	2990	2990	2990	2990	1
376	20230608	143200	640905460	2975	2980	2980	2975	4801
377	20230608	143100	626621325	2980	2980	2980	2980	0
378	20230608	143000	626621325	2980	2980	2980	2980	255
379	20230608	142900	625861425	2980	2980	2980	2980	118
380	20230608	142800	625509785	2980	2980	2980	2980	100
381	20230608	142700	625211785	2980	2980	2990	2980	2832
382	20230608	142600	616772265	2990	2985	2990	2980	269
383	20230608	142500	615970055	2990	2990	2990	2990	0
384	20230608	142400	615970055	2990	2990	2990	2990	200
385	20230608	142300	615372055	2990	2990	2990	2990	0
386	20230608	142200	615372055	2990	2990	2990	2990	189
387	20230608	142100	614806945	2990	2990	2990	2990	0
388	20230608	142000	614806945	2990	2990	2990	2990	400
389	20230608	141900	613610945	2990	2990	2990	2990	334
390	20230608	141800	612612285	2990	2990	2990	2990	0
391	20230608	141700	612612285	2990	2990	2990	2990	1
392	20230608	141600	612609295	2990	2990	2990	2990	1
393	20230608	141500	612606305	2985	2985	2985	2985	1
394	20230608	141400	612603320	2985	2985	2985	2980	403
395	20230608	141300	611402365	2985	2985	2985	2985	0
396	20230608	141200	611402365	2985	2975	2985	2975	134
397	20230608	141100	611003290	2980	2980	2980	2980	10
398	20230608	141000	610973490	2985	2985	2985	2985	10
399	20230608	140900	610943640	2985	2985	2985	2985	0
400	20230608	140800	610943640	2985	2985	2985	2985	0
401	20230608	140700	610943640	2985	2985	2985	2985	20
402	20230608	140600	610883940	2985	2985	2985	2985	1
403	20230608	140500	610880955	2975	2980	2980	2975	990
404	20230608	140400	607931255	2985	2980	2985	2980	12
405	20230608	140300	607895485	2985	2985	2985	2985	35
406	20230608	140200	607791010	2985	2985	2985	2985	0
407	20230608	140100	607791010	2985	2975	2985	2975	515
408	20230608	140000	606258870	2980	2975	2980	2975	1030
409	20230608	135900	603194615	2980	2980	2980	2980	0
410	20230608	135800	603194615	2980	2980	2985	2980	5901
411	20230608	135700	585609630	2985	2985	2985	2985	103
412	20230608	135600	585302175	2985	2985	2990	2985	190
413	20230608	135500	584735020	2990	2985	2990	2985	1044
414	20230608	135400	581618675	2990	2990	2990	2990	0
415	20230608	135300	581618675	2990	2990	2990	2990	1
416	20230608	135200	581615685	2985	2985	2985	2985	166
417	20230608	135100	581120175	2990	2990	2990	2985	187
418	20230608	135000	580561230	2990	2990	2990	2990	100
419	20230608	134900	580262230	2990	2990	2990	2990	3
420	20230608	134800	580253260	2985	2990	2990	2985	40
421	20230608	134700	580133795	2990	2990	2990	2990	419
422	20230608	134600	578880985	3000	3000	3000	3000	3
423	20230608	134500	578871985	3000	3000	3000	3000	0
424	20230608	134400	578871985	3000	2990	3000	2990	201
425	20230608	134300	578270985	3000	3000	3000	3000	1
426	20230608	134200	578267985	2995	2995	2995	2995	3338
427	20230608	134100	568270675	2990	2990	2990	2990	299
428	20230608	134000	567376665	2985	2985	2985	2985	1
429	20230608	133900	567373680	2995	2995	2995	2995	500
430	20230608	133800	565876180	2995	2995	2995	2995	1
431	20230608	133700	565873185	2985	2985	2985	2985	40
432	20230608	133600	565753785	2995	2995	2995	2995	123
433	20230608	133500	565385400	2995	2995	2995	2995	20
434	20230608	133400	565325500	2995	2995	2995	2995	0
435	20230608	133300	565325500	2995	2990	2995	2990	3335
436	20230608	133200	555340060	2990	2990	2990	2990	1
437	20230608	133100	555337070	2990	2990	2990	2990	0
438	20230608	133000	555337070	2990	2985	2990	2985	156
439	20230608	132900	554870655	2990	2990	2990	2990	100
440	20230608	132800	554571655	2980	2985	2985	2980	101
441	20230608	132700	554270645	2985	2985	2990	2985	1768
442	20230608	132600	548993150	2985	2985	3000	2985	1002
443	20230608	132500	546002160	3000	2990	3000	2990	2387
444	20230608	132400	538865020	3000	3000	3000	3000	0
445	20230608	132300	538865020	3000	2995	3000	2995	3
446	20230608	132200	538856030	3000	3000	3000	3000	1
447	20230608	132100	538853030	2985	3000	3000	2985	6
448	20230608	132000	538835105	2985	2985	2990	2980	2126
449	20230608	131900	532487545	2990	2990	2990	2990	0
450	20230608	131800	532487545	2990	2990	2990	2990	0
451	20230608	131700	532487545	2990	2990	2990	2990	0
452	20230608	131600	532487545	2990	2990	2990	2990	0
453	20230608	131500	532487545	2990	2990	2990	2990	950
454	20230608	131400	529647045	2990	2990	2990	2990	414
455	20230608	131300	528409185	2990	2990	2990	2990	0
456	20230608	131200	528409185	2990	2990	2990	2990	0
457	20230608	131100	528409185	2990	2990	2990	2990	100
458	20230608	131000	528110185	2990	2980	2990	2980	740
459	20230608	130900	525902985	2985	2985	2985	2985	4
460	20230608	130800	525891045	2980	2980	2980	2980	2469
461	20230608	130700	518533425	2980	2980	2980	2980	381
462	20230608	130600	517398045	2980	2980	2980	2980	0
463	20230608	130500	517398045	2980	2980	2980	2980	0
464	20230608	130400	517398045	2980	2985	2985	2980	99
465	20230608	130300	517103010	2990	2990	2990	2990	1
466	20230608	130200	517100020	2985	2985	2985	2985	0
467	20230608	130100	517100020	2985	2985	2985	2985	48
468	20230608	130000	516956740	2990	2985	2990	2975	8045
469	20230608	125900	492982740	2990	2990	2990	2990	0
470	20230608	125800	492982740	2990	2990	2990	2990	26
471	20230608	125700	492905000	3000	2995	3000	2995	389
472	20230608	125600	491739940	2995	2990	2995	2990	20
473	20230608	125500	491680135	2990	2990	2990	2990	50
474	20230608	125400	491530635	2990	2990	2990	2990	10
475	20230608	125300	491500735	2990	2990	2990	2990	860
476	20230608	125200	488929335	2990	2990	2990	2990	176
477	20230608	125100	488403095	3000	3000	3000	3000	1
478	20230608	125000	488400095	3000	3000	3000	3000	0
479	20230608	124900	488400095	3000	3000	3000	3000	1
480	20230608	124800	488397095	2990	2990	2990	2990	459
481	20230608	124700	487024685	2995	2990	2995	2990	4501
482	20230608	124600	473566690	3000	3000	3000	3000	200
483	20230608	124500	472966690	3005	3005	3005	3005	0
484	20230608	124400	472966690	3005	3000	3005	2995	2851
485	20230608	124300	464427905	2995	2995	2995	2995	0
486	20230608	124200	464427905	2995	2995	2995	2995	0
487	20230608	124100	464427905	2995	2995	2995	2995	282
488	20230608	124000	463583315	2995	3000	3000	2995	3015
489	20230608	123900	454551630	3000	3000	3000	3000	3000
490	20230608	123800	445551630	3010	3010	3010	3010	0
491	20230608	123700	445551630	3010	3010	3010	3010	3
492	20230608	123600	445542600	3010	3010	3010	3010	0
493	20230608	123500	445542600	3010	3010	3010	3010	0
494	20230608	123400	445542600	3010	3010	3010	3010	0
495	20230608	123300	445542600	3010	3010	3010	3010	0
496	20230608	123200	445542600	3010	3010	3010	3010	0
497	20230608	123100	445542600	3010	3010	3010	3010	0
498	20230608	123000	445542600	3010	3010	3010	3010	11
499	20230608	122900	445509490	3010	3010	3010	3010	0
500	20230608	122800	445509490	3010	3010	3010	3010	0
501	20230608	122700	445509490	3010	3010	3010	3010	0
502	20230608	122600	445509490	3010	3010	3010	3010	7
503	20230608	122500	445488420	3010	3010	3010	3010	4
504	20230608	122400	445476380	3010	3010	3010	3010	1
505	20230608	122300	445473370	3005	3005	3005	3005	300
506	20230608	122200	444571870	3000	3000	3000	3000	0
507	20230608	122100	444571870	3000	3000	3000	3000	0
508	20230608	122000	444571870	3000	3010	3010	3000	4431
509	20230608	121900	431271055	3015	3015	3015	3015	20
510	20230608	121800	431210755	3015	3010	3015	3010	8
511	20230608	121700	431186670	3015	3015	3015	3015	0
512	20230608	121600	431186670	3015	3015	3015	3015	0
513	20230608	121500	431186670	3015	3015	3015	3015	1
514	20230608	121400	431183655	3010	3010	3010	3010	1100
515	20230608	121300	427872655	3015	3015	3015	3015	0
516	20230608	121200	427872655	3015	3015	3015	3015	1
517	20230608	121100	427869640	3010	3010	3010	3010	0
518	20230608	121000	427869640	3010	3010	3010	3010	35
519	20230608	120900	427764290	3010	3010	3010	3010	130
520	20230608	120800	427372990	3015	3015	3015	3015	154
521	20230608	120700	426908680	3015	3015	3015	3015	0
522	20230608	120600	426908680	3015	3015	3015	3015	0
523	20230608	120500	426908680	3015	3015	3015	3015	0
524	20230608	120400	426908680	3015	3015	3015	3015	0
525	20230608	120300	426908680	3015	3015	3015	3015	0
526	20230608	120200	426908680	3015	3015	3015	3015	18
527	20230608	120100	426854410	3010	3010	3010	3010	0
528	20230608	120000	426854410	3010	3010	3010	3010	3
529	20230608	115900	426845380	3015	3015	3015	3015	70
530	20230608	115800	426634330	3015	3015	3015	3015	0
531	20230608	115700	426634330	3015	3015	3015	3015	0
532	20230608	115600	426634330	3015	3010	3015	3010	49
533	20230608	115500	426486715	3010	3010	3010	3010	5
534	20230608	115400	426471665	3010	3010	3010	3010	1300
535	20230608	115300	422558665	3010	3005	3010	3005	2001
536	20230608	115200	416545655	3010	3010	3010	3010	101
537	20230608	115100	416241645	3010	3010	3010	3005	545
538	20230608	115000	414601200	3020	3020	3020	3020	9
539	20230608	114900	414574020	3020	3010	3020	3010	676
540	20230608	114800	412533500	3010	3010	3010	3010	20
541	20230608	114700	412473300	3020	3015	3020	3015	502
542	20230608	114600	410957385	3015	3015	3015	3015	200
543	20230608	114500	410354385	3015	3015	3015	3015	7
544	20230608	114400	410333280	3020	3020	3020	3020	0
545	20230608	114300	410333280	3020	3010	3020	3010	255
546	20230608	114200	409565720	3010	3010	3010	3010	746
547	20230608	114100	407320260	3010	3010	3010	3010	1
548	20230608	114000	407317250	3010	3010	3010	3010	1000
549	20230608	113900	404307250	3010	3015	3015	3010	535
550	20230608	113800	402696725	3020	3015	3020	3015	2
551	20230608	113700	402690690	3015	3020	3020	3015	1558
552	20230608	113600	397993300	3025	3025	3025	3025	0
553	20230608	113500	397993300	3025	3025	3025	3025	0
554	20230608	113400	397993300	3025	3025	3025	3025	0
555	20230608	113300	397993300	3025	3025	3025	3025	391
556	20230608	113200	396810525	3025	3025	3025	3025	0
557	20230608	113100	396810525	3025	3025	3025	3025	0
558	20230608	113000	396810525	3025	3025	3025	3025	0
559	20230608	112900	396810525	3025	3025	3025	3025	0
560	20230608	112800	396810525	3025	3025	3025	3025	1
561	20230608	112700	396807500	3025	3025	3025	3025	0
562	20230608	112600	396807500	3025	3025	3025	3025	21
563	20230608	112500	396743975	3025	3025	3025	3025	0
564	20230608	112400	396743975	3025	3025	3025	3025	0
565	20230608	112300	396743975	3025	3025	3025	3025	0
566	20230608	112200	396743975	3025	3025	3025	3025	2
567	20230608	112100	396737925	3025	3025	3025	3025	0
568	20230608	112000	396737925	3025	3025	3025	3025	0
569	20230608	111900	396737925	3025	3025	3025	3025	0
570	20230608	111800	396737925	3025	3020	3025	3020	7
571	20230608	111700	396716780	3020	3020	3020	3020	97
572	20230608	111600	396423840	3020	3020	3020	3015	541
573	20230608	111500	394792520	3020	3020	3020	3020	0
574	20230608	111400	394792520	3020	3020	3020	3020	0
575	20230608	111300	394792520	3020	3020	3020	3020	82
576	20230608	111200	394544880	3025	3015	3025	3015	11
577	20230608	111100	394511705	3025	3025	3025	3025	0
578	20230608	111000	394511705	3025	3015	3025	3015	722
579	20230608	110900	392334855	3015	3015	3015	3015	2002
580	20230608	110800	386298825	3025	3020	3025	3020	23
581	20230608	110700	386229360	3025	3025	3025	3025	0
582	20230608	110600	386229360	3025	3020	3025	3020	146
583	20230608	110500	385788435	3020	3015	3020	3015	562
584	20230608	110400	384092445	3020	3020	3020	3020	4
585	20230608	110300	384080365	3025	3025	3025	3025	0
586	20230608	110200	384080365	3025	3025	3025	3025	0
587	20230608	110100	384080365	3025	3025	3025	3025	2
588	20230608	110000	384074315	3025	3020	3025	3015	3010
589	20230608	105900	374990865	3025	3025	3025	3025	0
590	20230608	105800	374990865	3025	3025	3025	3025	0
591	20230608	105700	374990865	3025	3025	3025	3025	0
592	20230608	105600	374990865	3025	3025	3025	3025	0
593	20230608	105500	374990865	3025	3025	3025	3025	1
594	20230608	105400	374987840	3020	3020	3020	3020	60
595	20230608	105300	374806640	3030	3030	3030	3030	10
596	20230608	105200	374776340	3030	3030	3030	3030	4
597	20230608	105100	374764220	3030	3030	3030	3030	0
598	20230608	105000	374764220	3030	3030	3030	3030	0
599	20230608	104900	374764220	3030	3030	3030	3030	0
600	20230608	104800	374764220	3030	3030	3030	3030	0
601	20230608	104700	374764220	3030	3030	3030	3030	5
602	20230608	104600	374749070	3030	3030	3030	3030	0
603	20230608	104500	374749070	3030	3030	3030	3030	0
604	20230608	104400	374749070	3030	3030	3030	3030	0
605	20230608	104300	374749070	3030	3030	3030	3030	1
606	20230608	104200	374746040	3025	3025	3025	3025	100
607	20230608	104100	374443540	3030	3030	3030	3030	0
608	20230608	104000	374443540	3030	3015	3030	3015	653
609	20230608	103900	372473795	3020	3020	3020	3020	0
610	20230608	103800	372473795	3020	3020	3020	3020	0
611	20230608	103700	372473795	3020	3020	3020	3020	572
612	20230608	103600	370746355	3020	3025	3030	3020	3739
613	20230608	103500	359451265	3025	3030	3030	3025	49
614	20230608	103400	359303035	3030	3025	3030	3020	868
615	20230608	103300	356679830	3025	3025	3025	3025	24
616	20230608	103200	356607230	3025	3025	3025	3025	108
617	20230608	103100	356280530	3030	3030	3030	3030	1218
618	20230608	103000	352589990	3035	3035	3035	3035	7
619	20230608	102900	352568745	3030	3030	3030	3030	1550
620	20230608	102800	347872245	3035	3030	3035	3030	2666
621	20230608	102700	339794260	3030	3030	3030	3030	0
622	20230608	102600	339794260	3030	3030	3030	3030	1732
623	20230608	102500	334546300	3030	3020	3030	3020	229
624	20230608	102400	333854710	3030	3020	3030	3020	335
625	20230608	102300	332843000	3030	3030	3030	3030	3
626	20230608	102200	332833910	3035	3035	3035	3035	0
627	20230608	102100	332833910	3035	3035	3035	3035	0
628	20230608	102000	332833910	3035	3015	3035	3015	251
629	20230608	101900	332077125	3035	3030	3035	3020	23
630	20230608	101800	332007380	3020	3020	3020	3020	764
631	20230608	101700	329700100	3020	3025	3035	3020	2005
632	20230608	101600	323622140	3025	3010	3025	3010	127
633	20230608	101500	323239495	3020	3015	3020	3015	2375
634	20230608	101400	316067230	3015	3015	3015	3015	100
635	20230608	101300	315765730	3015	3010	3015	3010	37
636	20230608	101200	315654355	3015	3015	3015	3015	10
637	20230608	101100	315624205	3015	3015	3015	3015	1
638	20230608	101000	315621190	3010	3015	3015	3010	11
639	20230608	100900	315588075	3005	3015	3015	3005	1822
640	20230608	100800	310104255	3015	3015	3015	3015	5
641	20230608	100700	310089180	3020	3020	3020	3020	18
642	20230608	100600	310034820	3020	3020	3020	3020	0
643	20230608	100500	310034820	3020	3020	3020	3020	0
644	20230608	100400	310034820	3020	3020	3020	3020	0
645	20230608	100300	310034820	3020	3005	3020	3005	401
646	20230608	100200	308826800	3015	3005	3015	3005	349
647	20230608	100100	307778045	3005	3005	3005	3005	627
648	20230608	100000	305893910	3010	3010	3010	3010	13
649	20230608	095900	305854780	3005	3005	3005	3005	411
650	20230608	095800	304619725	3010	3010	3010	3010	860
651	20230608	095700	302031125	3015	3015	3015	3015	0
652	20230608	095600	302031125	3015	3015	3015	3015	167
653	20230608	095500	301527620	3020	3020	3020	3020	0
654	20230608	095400	301527620	3020	3020	3020	3020	18
655	20230608	095300	301473260	3020	3015	3020	3015	895
656	20230608	095200	298774830	3025	3025	3025	3025	0
657	20230608	095100	298774830	3025	3015	3025	3015	1585
658	20230608	095000	293996045	3020	3020	3020	3020	16
659	20230608	094900	293947725	3020	3020	3020	3020	326
660	20230608	094800	292963205	3020	3020	3020	3020	1287
661	20230608	094700	289076465	3035	3035	3035	3035	0
662	20230608	094600	289076465	3035	3035	3035	3035	1
663	20230608	094500	289073430	3020	3035	3035	3020	91
664	20230608	094400	288798595	3035	3035	3035	3035	1
665	20230608	094300	288795560	3020	3020	3030	3015	6430
666	20230608	094200	269334870	3030	3030	3030	3030	0
667	20230608	094100	269334870	3030	3030	3030	3030	1
668	20230608	094000	269331840	3020	3025	3025	3020	2001
669	20230608	093900	263288805	3030	3030	3030	3030	0
670	20230608	093800	263288805	3030	3030	3030	3020	1770
671	20230608	093700	257941195	3030	3025	3030	3025	895
672	20230608	093600	255233650	3025	3030	3030	3025	5707
673	20230608	093500	237957280	3035	3030	3035	3030	222
674	20230608	093400	237284610	3040	3040	3040	3040	238
675	20230608	093300	236561090	3040	3040	3040	3040	166
676	20230608	093200	236056450	3030	3035	3035	3030	988
677	20230608	093100	233058870	3040	3035	3040	3035	65
678	20230608	093000	232861585	3040	3040	3045	3040	1181
679	20230608	092900	229271330	3045	3045	3045	3045	451
680	20230608	092800	227898035	3040	3045	3045	3040	168
681	20230608	092700	227386490	3045	3045	3045	3035	1488
682	20230608	092600	222864725	3045	3040	3045	3040	1589
683	20230608	092500	218028105	3045	3035	3045	3035	870
684	20230608	092400	215381145	3045	3055	3055	3035	5780
685	20230608	092300	197776720	3055	3055	3060	3055	2800
686	20230608	092200	189222670	3055	3060	3060	3050	3040
687	20230608	092100	179932830	3060	3050	3060	3045	16634
688	20230608	092000	129193290	3045	3030	3050	3030	14469
689	20230608	091900	85176660	3030	3025	3030	3025	228
690	20230608	091800	84486770	3025	3020	3025	3020	2517
691	20230608	091700	76876105	3020	3015	3020	3010	1390
692	20230608	091600	72685755	3015	3010	3015	3010	692
693	20230608	091500	70599520	3010	3015	3015	3010	2905
694	20230608	091400	61846375	3020	3020	3025	3020	423
695	20230608	091300	60568875	3025	3025	3030	3020	2974
696	20230608	091200	51575200	3030	3025	3040	3025	3926
697	20230608	091100	39667645	3025	3015	3025	3015	4204
698	20230608	091000	26972475	3015	3010	3015	3010	1465
699	20230608	090900	22560625	3010	3005	3010	3005	262
700	20230608	090800	21772095	3010	3010	3015	3010	1122
701	20230608	090700	18394865	3015	3010	3015	3005	211
702	20230608	090600	17759550	3005	2995	3005	2995	893
703	20230608	090500	15079595	2995	2995	2995	2995	1260
704	20230608	090400	11305895	2995	2995	2995	2995	251
705	20230608	090300	10554150	2995	2995	2995	2995	552
706	20230608	090200	8900910	2990	3000	3000	2990	1325
707	20230608	090100	4939060	3000	3000	3000	2990	624
708	20230608	090000	3073120	2995	2995	3000	2995	1026