KissMeData/192390/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210400	245318560	4075	4075	4075	4075	853
3	20230608	210300	245318560	4075	4075	4075	4075	0
4	20230608	210200	245318560	4075	4075	4075	4075	0
5	20230608	210100	245318560	4075	4075	4075	4075	0
6	20230608	210000	245318560	4075	4075	4075	4075	0
7	20230608	205900	245318560	4075	4075	4075	4075	0
8	20230608	205800	245318560	4075	4075	4075	4075	0
9	20230608	205700	245318560	4075	4075	4075	4075	0
10	20230608	205600	245318560	4075	4075	4075	4075	0
11	20230608	205500	245318560	4075	4075	4075	4075	0
12	20230608	205400	245318560	4075	4075	4075	4075	0
13	20230608	205300	245318560	4075	4075	4075	4075	0
14	20230608	205200	245318560	4075	4075	4075	4075	0
15	20230608	205100	245318560	4075	4075	4075	4075	0
16	20230608	205000	245318560	4075	4075	4075	4075	0
17	20230608	204900	245318560	4075	4075	4075	4075	0
18	20230608	204800	245318560	4075	4075	4075	4075	0
19	20230608	204700	245318560	4075	4075	4075	4075	0
20	20230608	204600	245318560	4075	4075	4075	4075	0
21	20230608	204500	245318560	4075	4075	4075	4075	0
22	20230608	204400	245318560	4075	4075	4075	4075	0
23	20230608	204300	245318560	4075	4075	4075	4075	0
24	20230608	204200	245318560	4075	4075	4075	4075	0
25	20230608	204100	245318560	4075	4075	4075	4075	0
26	20230608	204000	245318560	4075	4075	4075	4075	0
27	20230608	203900	245318560	4075	4075	4075	4075	0
28	20230608	203800	245318560	4075	4075	4075	4075	0
29	20230608	203700	245318560	4075	4075	4075	4075	0
30	20230608	203600	245318560	4075	4075	4075	4075	0
31	20230608	203500	245318560	4075	4075	4075	4075	0
32	20230608	203400	245318560	4075	4075	4075	4075	853
33	20230608	203300	245318560	4075	4075	4075	4075	0
34	20230608	203200	245318560	4075	4075	4075	4075	0
35	20230608	203100	245318560	4075	4075	4075	4075	0
36	20230608	203000	245318560	4075	4075	4075	4075	0
37	20230608	202900	245318560	4075	4075	4075	4075	0
38	20230608	202800	245318560	4075	4075	4075	4075	0
39	20230608	202700	245318560	4075	4075	4075	4075	0
40	20230608	202600	245318560	4075	4075	4075	4075	0
41	20230608	202500	245318560	4075	4075	4075	4075	0
42	20230608	202400	245318560	4075	4075	4075	4075	0
43	20230608	202300	245318560	4075	4075	4075	4075	0
44	20230608	202200	245318560	4075	4075	4075	4075	0
45	20230608	202100	245318560	4075	4075	4075	4075	0
46	20230608	202000	245318560	4075	4075	4075	4075	0
47	20230608	201900	245318560	4075	4075	4075	4075	0
48	20230608	201800	245318560	4075	4075	4075	4075	0
49	20230608	201700	245318560	4075	4075	4075	4075	0
50	20230608	201600	245318560	4075	4075	4075	4075	0
51	20230608	201500	245318560	4075	4075	4075	4075	0
52	20230608	201400	245318560	4075	4075	4075	4075	0
53	20230608	201300	245318560	4075	4075	4075	4075	0
54	20230608	201200	245318560	4075	4075	4075	4075	0
55	20230608	201100	245318560	4075	4075	4075	4075	0
56	20230608	201000	245318560	4075	4075	4075	4075	0
57	20230608	200900	245318560	4075	4075	4075	4075	0
58	20230608	200800	245318560	4075	4075	4075	4075	0
59	20230608	200700	245318560	4075	4075	4075	4075	0
60	20230608	200600	245318560	4075	4075	4075	4075	0
61	20230608	200500	245318560	4075	4075	4075	4075	0
62	20230608	200400	245318560	4075	4075	4075	4075	853
63	20230608	200300	245318560	4075	4075	4075	4075	0
64	20230608	200200	245318560	4075	4075	4075	4075	0
65	20230608	200100	245318560	4075	4075	4075	4075	0
66	20230608	200000	245318560	4075	4075	4075	4075	0
67	20230608	195900	245318560	4075	4075	4075	4075	0
68	20230608	195800	245318560	4075	4075	4075	4075	0
69	20230608	195700	245318560	4075	4075	4075	4075	0
70	20230608	195600	245318560	4075	4075	4075	4075	0
71	20230608	195500	245318560	4075	4075	4075	4075	0
72	20230608	195400	245318560	4075	4075	4075	4075	0
73	20230608	195300	245318560	4075	4075	4075	4075	0
74	20230608	195200	245318560	4075	4075	4075	4075	0
75	20230608	195100	245318560	4075	4075	4075	4075	0
76	20230608	195000	245318560	4075	4075	4075	4075	0
77	20230608	194900	245318560	4075	4075	4075	4075	0
78	20230608	194800	245318560	4075	4075	4075	4075	0
79	20230608	194700	245318560	4075	4075	4075	4075	0
80	20230608	194600	245318560	4075	4075	4075	4075	0
81	20230608	194500	245318560	4075	4075	4075	4075	0
82	20230608	194400	245318560	4075	4075	4075	4075	0
83	20230608	194300	245318560	4075	4075	4075	4075	0
84	20230608	194200	245318560	4075	4075	4075	4075	0
85	20230608	194100	245318560	4075	4075	4075	4075	0
86	20230608	194000	245318560	4075	4075	4075	4075	0
87	20230608	193900	245318560	4075	4075	4075	4075	0
88	20230608	193800	245318560	4075	4075	4075	4075	0
89	20230608	193700	245318560	4075	4075	4075	4075	0
90	20230608	193600	245318560	4075	4075	4075	4075	0
91	20230608	193500	245318560	4075	4075	4075	4075	0
92	20230608	193400	245318560	4075	4075	4075	4075	853
93	20230608	193300	245318560	4075	4075	4075	4075	0
94	20230608	193200	245318560	4075	4075	4075	4075	0
95	20230608	193100	245318560	4075	4075	4075	4075	0
96	20230608	193000	245318560	4075	4075	4075	4075	0
97	20230608	192900	245318560	4075	4075	4075	4075	0
98	20230608	192800	245318560	4075	4075	4075	4075	0
99	20230608	192700	245318560	4075	4075	4075	4075	0
100	20230608	192600	245318560	4075	4075	4075	4075	0
101	20230608	192500	245318560	4075	4075	4075	4075	0
102	20230608	192400	245318560	4075	4075	4075	4075	0
103	20230608	192300	245318560	4075	4075	4075	4075	0
104	20230608	192200	245318560	4075	4075	4075	4075	0
105	20230608	192100	245318560	4075	4075	4075	4075	0
106	20230608	192000	245318560	4075	4075	4075	4075	0
107	20230608	191900	245318560	4075	4075	4075	4075	0
108	20230608	191800	245318560	4075	4075	4075	4075	0
109	20230608	191700	245318560	4075	4075	4075	4075	0
110	20230608	191600	245318560	4075	4075	4075	4075	0
111	20230608	191500	245318560	4075	4075	4075	4075	0
112	20230608	191400	245318560	4075	4075	4075	4075	0
113	20230608	191300	245318560	4075	4075	4075	4075	0
114	20230608	191200	245318560	4075	4075	4075	4075	0
115	20230608	191100	245318560	4075	4075	4075	4075	0
116	20230608	191000	245318560	4075	4075	4075	4075	0
117	20230608	190900	245318560	4075	4075	4075	4075	0
118	20230608	190800	245318560	4075	4075	4075	4075	0
119	20230608	190700	245318560	4075	4075	4075	4075	0
120	20230608	190600	245318560	4075	4075	4075	4075	0
121	20230608	190500	245318560	4075	4075	4075	4075	0
122	20230608	190400	245318560	4075	4075	4075	4075	853
123	20230608	190300	245318560	4075	4075	4075	4075	0
124	20230608	190200	245318560	4075	4075	4075	4075	0
125	20230608	190100	245318560	4075	4075	4075	4075	0
126	20230608	190000	245318560	4075	4075	4075	4075	0
127	20230608	185900	245318560	4075	4075	4075	4075	0
128	20230608	185800	245318560	4075	4075	4075	4075	0
129	20230608	185700	245318560	4075	4075	4075	4075	0
130	20230608	185600	245318560	4075	4075	4075	4075	0
131	20230608	185500	245318560	4075	4075	4075	4075	0
132	20230608	185400	245318560	4075	4075	4075	4075	0
133	20230608	185300	245318560	4075	4075	4075	4075	0
134	20230608	185200	245318560	4075	4075	4075	4075	0
135	20230608	185100	245318560	4075	4075	4075	4075	0
136	20230608	185000	245318560	4075	4075	4075	4075	0
137	20230608	184900	245318560	4075	4075	4075	4075	0
138	20230608	184800	245318560	4075	4075	4075	4075	0
139	20230608	184700	245318560	4075	4075	4075	4075	0
140	20230608	184600	245318560	4075	4075	4075	4075	0
141	20230608	184500	245318560	4075	4075	4075	4075	0
142	20230608	184400	245318560	4075	4075	4075	4075	0
143	20230608	184300	245318560	4075	4075	4075	4075	0
144	20230608	184200	245318560	4075	4075	4075	4075	0
145	20230608	184100	245318560	4075	4075	4075	4075	0
146	20230608	184000	245318560	4075	4075	4075	4075	0
147	20230608	183900	245318560	4075	4075	4075	4075	0
148	20230608	183800	245318560	4075	4075	4075	4075	0
149	20230608	183700	245318560	4075	4075	4075	4075	0
150	20230608	183600	245318560	4075	4075	4075	4075	0
151	20230608	183500	245318560	4075	4075	4075	4075	0
152	20230608	183400	245318560	4075	4075	4075	4075	853
153	20230608	183300	245318560	4075	4075	4075	4075	0
154	20230608	183200	245318560	4075	4075	4075	4075	0
155	20230608	183100	245318560	4075	4075	4075	4075	0
156	20230608	183000	245318560	4075	4075	4075	4075	0
157	20230608	182900	245318560	4075	4075	4075	4075	0
158	20230608	182800	245318560	4075	4075	4075	4075	0
159	20230608	182700	245318560	4075	4075	4075	4075	0
160	20230608	182600	245318560	4075	4075	4075	4075	0
161	20230608	182500	245318560	4075	4075	4075	4075	0
162	20230608	182400	245318560	4075	4075	4075	4075	0
163	20230608	182300	245318560	4075	4075	4075	4075	0
164	20230608	182200	245318560	4075	4075	4075	4075	0
165	20230608	182100	245318560	4075	4075	4075	4075	0
166	20230608	182000	245318560	4075	4075	4075	4075	0
167	20230608	181900	245318560	4075	4075	4075	4075	0
168	20230608	181800	245318560	4075	4075	4075	4075	0
169	20230608	181700	245318560	4075	4075	4075	4075	0
170	20230608	181600	245318560	4075	4075	4075	4075	0
171	20230608	181500	245318560	4075	4075	4075	4075	0
172	20230608	181400	245318560	4075	4075	4075	4075	0
173	20230608	181300	245318560	4075	4075	4075	4075	0
174	20230608	181200	245318560	4075	4075	4075	4075	0
175	20230608	181100	245318560	4075	4075	4075	4075	0
176	20230608	181000	245318560	4075	4075	4075	4075	0
177	20230608	180900	245318560	4075	4075	4075	4075	0
178	20230608	180800	245318560	4075	4075	4075	4075	0
179	20230608	180700	245318560	4075	4075	4075	4075	0
180	20230608	180600	245318560	4075	4075	4075	4075	0
181	20230608	180500	245318560	4075	4075	4075	4075	0
182	20230608	180400	245318560	4075	4075	4075	4075	853
183	20230608	180300	245318560	4075	4075	4075	4075	0
184	20230608	180200	245318560	4075	4075	4075	4075	0
185	20230608	180100	245318560	4075	4075	4075	4075	0
186	20230608	180000	245318560	4075	4075	4075	4075	0
187	20230608	175900	245318560	4075	4075	4075	4075	0
188	20230608	175800	245318560	4075	4075	4075	4075	0
189	20230608	175700	245318560	4075	4075	4075	4075	0
190	20230608	175600	245318560	4075	4075	4075	4075	0
191	20230608	175500	245318560	4075	4075	4075	4075	0
192	20230608	175400	245318560	4075	4075	4075	4075	0
193	20230608	175300	245318560	4075	4075	4075	4075	0
194	20230608	175200	245318560	4075	4075	4075	4075	0
195	20230608	175100	245318560	4075	4075	4075	4075	0
196	20230608	175000	245318560	4075	4075	4075	4075	0
197	20230608	174900	245318560	4075	4075	4075	4075	0
198	20230608	174800	245318560	4075	4075	4075	4075	0
199	20230608	174700	245318560	4075	4075	4075	4075	0
200	20230608	174600	245318560	4075	4075	4075	4075	0
201	20230608	174500	245318560	4075	4075	4075	4075	0
202	20230608	174400	245318560	4075	4075	4075	4075	0
203	20230608	174300	245318560	4075	4075	4075	4075	0
204	20230608	174200	245318560	4075	4075	4075	4075	0
205	20230608	174100	245318560	4075	4075	4075	4075	0
206	20230608	174000	245318560	4075	4075	4075	4075	0
207	20230608	173900	245318560	4075	4075	4075	4075	0
208	20230608	173800	245318560	4075	4075	4075	4075	0
209	20230608	173700	245318560	4075	4075	4075	4075	0
210	20230608	173600	245318560	4075	4075	4075	4075	0
211	20230608	173500	245318560	4075	4075	4075	4075	0
212	20230608	173400	245318560	4075	4075	4075	4075	853
213	20230608	173300	245318560	4075	4075	4075	4075	0
214	20230608	173200	245318560	4075	4075	4075	4075	0
215	20230608	173100	245318560	4075	4075	4075	4075	0
216	20230608	173000	245318560	4075	4075	4075	4075	0
217	20230608	172900	245318560	4075	4075	4075	4075	0
218	20230608	172800	245318560	4075	4075	4075	4075	0
219	20230608	172700	245318560	4075	4075	4075	4075	0
220	20230608	172600	245318560	4075	4075	4075	4075	0
221	20230608	172500	245318560	4075	4075	4075	4075	0
222	20230608	172400	245318560	4075	4075	4075	4075	0
223	20230608	172300	245318560	4075	4075	4075	4075	0
224	20230608	172200	245318560	4075	4075	4075	4075	0
225	20230608	172100	245318560	4075	4075	4075	4075	0
226	20230608	172000	245318560	4075	4075	4075	4075	0
227	20230608	171900	245318560	4075	4075	4075	4075	0
228	20230608	171800	245318560	4075	4075	4075	4075	0
229	20230608	171700	245318560	4075	4075	4075	4075	0
230	20230608	171600	245318560	4075	4075	4075	4075	0
231	20230608	171500	245318560	4075	4075	4075	4075	0
232	20230608	171400	245318560	4075	4075	4075	4075	0
233	20230608	171300	245318560	4075	4075	4075	4075	0
234	20230608	171200	245318560	4075	4075	4075	4075	0
235	20230608	171100	245318560	4075	4075	4075	4075	0
236	20230608	171000	245318560	4075	4075	4075	4075	0
237	20230608	170900	245318560	4075	4075	4075	4075	0
238	20230608	170800	245318560	4075	4075	4075	4075	0
239	20230608	170700	245318560	4075	4075	4075	4075	0
240	20230608	170600	245318560	4075	4075	4075	4075	0
241	20230608	170500	245318560	4075	4075	4075	4075	0
242	20230608	170400	245318560	4075	4075	4075	4075	853
243	20230608	170300	245318560	4075	4075	4075	4075	0
244	20230608	170200	245318560	4075	4075	4075	4075	0
245	20230608	170100	245318560	4075	4075	4075	4075	0
246	20230608	170000	245318560	4075	4075	4075	4075	0
247	20230608	165900	245318560	4075	4075	4075	4075	0
248	20230608	165800	245318560	4075	4075	4075	4075	0
249	20230608	165700	245318560	4075	4075	4075	4075	0
250	20230608	165600	245318560	4075	4075	4075	4075	0
251	20230608	165500	245318560	4075	4075	4075	4075	0
252	20230608	165400	245318560	4075	4075	4075	4075	0
253	20230608	165300	245318560	4075	4075	4075	4075	0
254	20230608	165200	245318560	4075	4075	4075	4075	0
255	20230608	165100	245318560	4075	4075	4075	4075	0
256	20230608	165000	245318560	4075	4075	4075	4075	0
257	20230608	164900	245318560	4075	4075	4075	4075	0
258	20230608	164800	245318560	4075	4075	4075	4075	0
259	20230608	164700	245318560	4075	4075	4075	4075	0
260	20230608	164600	245318560	4075	4075	4075	4075	0
261	20230608	164500	245318560	4075	4075	4075	4075	0
262	20230608	164400	245318560	4075	4075	4075	4075	0
263	20230608	164300	245318560	4075	4075	4075	4075	0
264	20230608	164200	245318560	4075	4075	4075	4075	0
265	20230608	164100	245318560	4075	4075	4075	4075	0
266	20230608	164000	245318560	4075	4075	4075	4075	0
267	20230608	163900	245318560	4075	4075	4075	4075	0
268	20230608	163800	245318560	4075	4075	4075	4075	0
269	20230608	163700	245318560	4075	4075	4075	4075	0
270	20230608	163600	245318560	4075	4075	4075	4075	0
271	20230608	163500	245318560	4075	4075	4075	4075	0
272	20230608	163400	245318560	4075	4075	4075	4075	853
273	20230608	163300	245318560	4075	4075	4075	4075	0
274	20230608	163200	245318560	4075	4075	4075	4075	0
275	20230608	163100	245318560	4075	4075	4075	4075	0
276	20230608	163000	245318560	4075	4075	4075	4075	0
277	20230608	162900	245318560	4075	4075	4075	4075	0
278	20230608	162800	245318560	4075	4075	4075	4075	0
279	20230608	162700	245318560	4075	4075	4075	4075	0
280	20230608	162600	245318560	4075	4075	4075	4075	0
281	20230608	162500	245318560	4075	4075	4075	4075	0
282	20230608	162400	245318560	4075	4075	4075	4075	0
283	20230608	162300	245318560	4075	4075	4075	4075	0
284	20230608	162200	245318560	4075	4075	4075	4075	0
285	20230608	162100	245318560	4075	4075	4075	4075	0
286	20230608	162000	245318560	4075	4075	4075	4075	0
287	20230608	161900	245318560	4075	4075	4075	4075	0
288	20230608	161800	245318560	4075	4075	4075	4075	0
289	20230608	161700	245318560	4075	4075	4075	4075	0
290	20230608	161600	245318560	4075	4075	4075	4075	0
291	20230608	161500	245318560	4075	4075	4075	4075	0
292	20230608	161400	245318560	4075	4075	4075	4075	0
293	20230608	161300	245318560	4075	4075	4075	4075	0
294	20230608	161200	245318560	4075	4075	4075	4075	0
295	20230608	161100	245318560	4075	4075	4075	4075	0
296	20230608	161000	245318560	4075	4075	4075	4075	0
297	20230608	160900	245318560	4075	4075	4075	4075	0
298	20230608	160800	245318560	4075	4075	4075	4075	0
299	20230608	160700	245318560	4075	4075	4075	4075	0
300	20230608	160600	245318560	4075	4075	4075	4075	0
301	20230608	160500	245318560	4075	4075	4075	4075	0
302	20230608	160400	245318560	4075	4075	4075	4075	853
303	20230608	160300	245318560	4075	4075	4075	4075	0
304	20230608	160200	245318560	4075	4075	4075	4075	0
305	20230608	160100	245318560	4075	4075	4075	4075	0
306	20230608	160000	245318560	4075	4075	4075	4075	0
307	20230608	155900	245318560	4075	4075	4075	4075	0
308	20230608	155800	245318560	4075	4075	4075	4075	0
309	20230608	155700	245318560	4075	4075	4075	4075	0
310	20230608	155600	245318560	4075	4075	4075	4075	0
311	20230608	155500	245318560	4075	4075	4075	4075	0
312	20230608	155400	245318560	4075	4075	4075	4075	0
313	20230608	155300	245318560	4075	4075	4075	4075	0
314	20230608	155200	245318560	4075	4075	4075	4075	0
315	20230608	155100	245318560	4075	4075	4075	4075	0
316	20230608	155000	245318560	4075	4075	4075	4075	0
317	20230608	154900	245318560	4075	4075	4075	4075	0
318	20230608	154800	245318560	4075	4075	4075	4075	0
319	20230608	154700	245318560	4075	4075	4075	4075	0
320	20230608	154600	245318560	4075	4075	4075	4075	0
321	20230608	154500	245318560	4075	4075	4075	4075	0
322	20230608	154400	245318560	4075	4075	4075	4075	0
323	20230608	154300	245318560	4075	4075	4075	4075	0
324	20230608	154200	245318560	4075	4075	4075	4075	0
325	20230608	154100	245318560	4075	4075	4075	4075	0
326	20230608	154000	245318560	4075	4075	4075	4075	0
327	20230608	153900	245318560	4075	4075	4075	4075	0
328	20230608	153800	245318560	4075	4075	4075	4075	0
329	20230608	153700	245318560	4075	4075	4075	4075	0
330	20230608	153600	245318560	4075	4075	4075	4075	0
331	20230608	153500	245318560	4075	4075	4075	4075	0
332	20230608	153400	245318560	4075	4075	4075	4075	853
333	20230608	153300	245318560	4075	4075	4075	4075	0
334	20230608	153200	245318560	4075	4075	4075	4075	0
335	20230608	153100	245318560	4075	4075	4075	4075	0
336	20230608	153000	245318560	4075	4075	4075	4075	853
337	20230608	152900	241842585	4005	4005	4005	4005	0
338	20230608	152800	241842585	4005	4005	4005	4005	0
339	20230608	152700	241842585	4005	4005	4005	4005	0
340	20230608	152600	241842585	4005	4005	4005	4005	0
341	20230608	152500	241842585	4005	4005	4005	4005	0
342	20230608	152400	241842585	4005	4005	4005	4005	0
343	20230608	152300	241842585	4005	4005	4005	4005	0
344	20230608	152200	241842585	4005	4005	4005	4005	0
345	20230608	152100	241842585	4005	4005	4005	4005	0
346	20230608	152000	241842585	4005	4005	4005	4005	0
347	20230608	151900	241842585	4005	4060	4060	4000	4158
348	20230608	151800	225174265	4070	4070	4070	4070	0
349	20230608	151700	225174265	4070	4070	4070	4070	0
350	20230608	151600	225174265	4070	4070	4070	4070	1
351	20230608	151500	225170195	4070	4070	4070	4070	0
352	20230608	151400	225170195	4070	4070	4070	4070	95
353	20230608	151300	224783545	4070	4075	4075	4070	14
354	20230608	151200	224726560	4080	4075	4080	4070	253
355	20230608	151100	223696420	4075	4075	4075	4075	16
356	20230608	151000	223631220	4075	4075	4075	4075	23
357	20230608	150900	223537495	4075	4075	4075	4075	31
358	20230608	150800	223411170	4075	4080	4080	4075	559
359	20230608	150700	221130460	4080	4080	4085	4080	29
360	20230608	150600	221012085	4080	4085	4085	4080	235
361	20230608	150500	220052600	4085	4085	4085	4085	0
362	20230608	150400	220052600	4085	4085	4085	4085	0
363	20230608	150300	220052600	4085	4085	4085	4085	9
364	20230608	150200	220015835	4085	4085	4085	4085	14
365	20230608	150100	219958645	4085	4085	4085	4085	7
366	20230608	150000	219930050	4085	4090	4090	4085	136
367	20230608	145900	219373990	4090	4085	4090	4085	61
368	20230608	145800	219124560	4085	4085	4090	4085	86
369	20230608	145700	218772845	4085	4085	4085	4085	3
370	20230608	145600	218760590	4085	4090	4090	4085	92
371	20230608	145500	218384520	4090	4090	4090	4090	0
372	20230608	145400	218384520	4090	4090	4090	4090	0
373	20230608	145300	218384520	4090	4085	4090	4085	14
374	20230608	145200	218327310	4085	4095	4095	4085	14
375	20230608	145100	218270020	4090	4090	4090	4090	0
376	20230608	145000	218270020	4090	4090	4095	4090	103
377	20230608	144900	217848745	4090	4090	4090	4090	0
378	20230608	144800	217848745	4090	4090	4090	4090	51
379	20230608	144700	217640155	4085	4085	4085	4085	101
380	20230608	144600	217227570	4085	4085	4085	4085	0
381	20230608	144500	217227570	4085	4080	4085	4080	524
382	20230608	144400	215089045	4085	4080	4085	4080	102
383	20230608	144300	214672615	4075	4075	4075	4075	7
384	20230608	144200	214644090	4075	4075	4075	4075	0
385	20230608	144100	214644090	4075	4075	4075	4075	0
386	20230608	144000	214644090	4075	4075	4075	4075	30
387	20230608	143900	214521840	4075	4075	4075	4075	0
388	20230608	143800	214521840	4075	4075	4075	4075	0
389	20230608	143700	214521840	4075	4070	4075	4070	4
390	20230608	143600	214505555	4075	4075	4075	4075	0
391	20230608	143500	214505555	4075	4070	4075	4070	8
392	20230608	143400	214472990	4070	4070	4070	4070	327
393	20230608	143300	213142100	4070	4070	4070	4070	0
394	20230608	143200	213142100	4070	4070	4070	4070	0
395	20230608	143100	213142100	4070	4065	4070	4065	98
396	20230608	143000	212743285	4065	4060	4065	4060	4
397	20230608	142900	212727040	4070	4070	4070	4070	0
398	20230608	142800	212727040	4070	4070	4070	4070	81
399	20230608	142700	212397370	4070	4070	4070	4070	0
400	20230608	142600	212397370	4070	4070	4070	4070	0
401	20230608	142500	212397370	4070	4070	4070	4070	0
402	20230608	142400	212397370	4070	4070	4070	4070	1
403	20230608	142300	212393300	4070	4070	4070	4070	0
404	20230608	142200	212393300	4070	4070	4070	4070	0
405	20230608	142100	212393300	4070	4070	4070	4070	0
406	20230608	142000	212393300	4070	4070	4070	4070	1
407	20230608	141900	212389230	4070	4050	4070	4050	8
408	20230608	141800	212356810	4050	4050	4050	4050	0
409	20230608	141700	212356810	4050	4050	4050	4050	13
410	20230608	141600	212304160	4065	4065	4065	4065	0
411	20230608	141500	212304160	4065	4055	4065	4055	250
412	20230608	141400	211287930	4065	4060	4065	4060	60
413	20230608	141300	211044185	4070	4070	4070	4070	0
414	20230608	141200	211044185	4070	4050	4070	4050	388
415	20230608	141100	209465770	4050	4050	4050	4050	200
416	20230608	141000	208655770	4040	4040	4040	4040	0
417	20230608	140900	208655770	4040	4040	4040	4040	0
418	20230608	140800	208655770	4040	4040	4040	4040	0
419	20230608	140700	208655770	4040	4040	4040	4040	10
420	20230608	140600	208615370	4040	4040	4040	4040	0
421	20230608	140500	208615370	4040	4040	4040	4040	0
422	20230608	140400	208615370	4040	4040	4040	4040	0
423	20230608	140300	208615370	4040	4040	4040	4040	0
424	20230608	140200	208615370	4040	4040	4040	4035	510
425	20230608	140100	206555330	4040	4040	4040	4040	463
426	20230608	140000	204684810	4040	4040	4040	4040	310
427	20230608	135900	203432410	4040	4050	4050	4040	140
428	20230608	135800	202865700	4070	4070	4070	4070	81
429	20230608	135700	202536030	4070	4070	4070	4070	0
430	20230608	135600	202536030	4070	4070	4070	4070	0
431	20230608	135500	202536030	4070	4070	4070	4070	0
432	20230608	135400	202536030	4070	4070	4070	4070	0
433	20230608	135300	202536030	4070	4070	4070	4070	1
434	20230608	135200	202531960	4045	4045	4045	4045	0
435	20230608	135100	202531960	4045	4045	4045	4045	49
436	20230608	135000	202333755	4050	4050	4050	4050	7
437	20230608	134900	202305405	4055	4055	4055	4055	0
438	20230608	134800	202305405	4055	4065	4065	4055	1300
439	20230608	134700	197030675	4065	4065	4065	4065	103
440	20230608	134600	196611980	4065	4065	4065	4065	0
441	20230608	134500	196611980	4065	4065	4065	4065	2
442	20230608	134400	196603850	4065	4065	4065	4065	4
443	20230608	134300	196587590	4065	4065	4065	4065	52
444	20230608	134200	196376210	4065	4070	4070	4065	69
445	20230608	134100	196095455	4065	4065	4065	4065	0
446	20230608	134000	196095455	4065	4065	4065	4065	4
447	20230608	133900	196079195	4060	4060	4060	4060	0
448	20230608	133800	196079195	4060	4060	4060	4060	0
449	20230608	133700	196079195	4060	4060	4060	4060	0
450	20230608	133600	196079195	4060	4060	4060	4060	47
451	20230608	133500	195888375	4060	4060	4060	4060	0
452	20230608	133400	195888375	4060	4035	4060	4035	490
453	20230608	133300	193904555	4020	4030	4030	4020	5158
454	20230608	133200	173157090	4035	4035	4035	4035	36
455	20230608	133100	173011830	4035	4035	4035	4035	40
456	20230608	133000	172850430	4030	4030	4030	4030	512
457	20230608	132900	170787070	4035	4035	4035	4035	1
458	20230608	132800	170783035	4035	4035	4035	4035	0
459	20230608	132700	170783035	4035	4035	4035	4035	0
460	20230608	132600	170783035	4035	4035	4035	4035	2
461	20230608	132500	170774965	4035	4035	4035	4035	111
462	20230608	132400	170327080	4035	4035	4035	4035	1
463	20230608	132300	170323045	4045	4045	4045	4045	0
464	20230608	132200	170323045	4045	4045	4045	4045	0
465	20230608	132100	170323045	4045	4045	4045	4045	74
466	20230608	132000	170023715	4035	4035	4035	4035	20
467	20230608	131900	169943015	4035	4035	4035	4035	0
468	20230608	131800	169943015	4035	4035	4035	4035	0
469	20230608	131700	169943015	4035	4040	4040	4035	2298
470	20230608	131600	160670530	4055	4055	4055	4055	0
471	20230608	131500	160670530	4055	4050	4055	4050	49
472	20230608	131400	160471850	4055	4055	4055	4055	72
473	20230608	131300	160179890	4055	4055	4055	4055	15
474	20230608	131200	160119065	4055	4055	4055	4055	14
475	20230608	131100	160062295	4055	4055	4055	4055	397
476	20230608	131000	158452460	4055	4055	4055	4055	8
477	20230608	130900	158420020	4055	4055	4055	4055	0
478	20230608	130800	158420020	4055	4055	4055	4055	0
479	20230608	130700	158420020	4055	4055	4055	4055	0
480	20230608	130600	158420020	4055	4055	4055	4055	12
481	20230608	130500	158371360	4035	4055	4055	4035	1000
482	20230608	130400	154329075	4055	4055	4055	4055	0
483	20230608	130300	154329075	4055	4055	4055	4055	4
484	20230608	130200	154312855	4055	4060	4060	4055	117
485	20230608	130100	153837965	4060	4060	4060	4060	4
486	20230608	130000	153821725	4060	4065	4065	4060	123
487	20230608	125900	153321755	4065	4065	4065	4065	0
488	20230608	125800	153321755	4065	4065	4065	4065	33
489	20230608	125700	153187610	4070	4070	4070	4070	0
490	20230608	125600	153187610	4070	4070	4070	4070	319
491	20230608	125500	151889280	4070	4070	4070	4070	0
492	20230608	125400	151889280	4070	4070	4070	4070	0
493	20230608	125300	151889280	4070	4070	4070	4070	0
494	20230608	125200	151889280	4070	4070	4070	4070	0
495	20230608	125100	151889280	4070	4070	4070	4070	0
496	20230608	125000	151889280	4070	4075	4075	4070	49
497	20230608	124900	151689640	4090	4090	4090	4090	0
498	20230608	124800	151689640	4090	4080	4090	4080	10
499	20230608	124700	151648765	4085	4085	4085	4085	22
500	20230608	124600	151558895	4075	4075	4075	4075	62
501	20230608	124500	151306245	4070	4070	4070	4070	0
502	20230608	124400	151306245	4070	4070	4070	4070	0
503	20230608	124300	151306245	4070	4070	4070	4070	0
504	20230608	124200	151306245	4070	4070	4070	4070	0
505	20230608	124100	151306245	4070	4070	4070	4070	1
506	20230608	124000	151302175	4075	4075	4075	4075	0
507	20230608	123900	151302175	4075	4075	4075	4075	1
508	20230608	123800	151298100	4075	4070	4075	4070	14
509	20230608	123700	151241110	4070	4070	4070	4070	0
510	20230608	123600	151241110	4070	4070	4070	4070	0
511	20230608	123500	151241110	4070	4070	4070	4070	0
512	20230608	123400	151241110	4070	4070	4070	4070	18
513	20230608	123300	151167850	4070	4070	4070	4070	0
514	20230608	123200	151167850	4070	4070	4070	4070	0
515	20230608	123100	151167850	4070	4070	4070	4070	0
516	20230608	123000	151167850	4070	4070	4070	4070	12
517	20230608	122900	151119010	4070	4070	4070	4070	0
518	20230608	122800	151119010	4070	4070	4070	4070	0
519	20230608	122700	151119010	4070	4070	4070	4070	0
520	20230608	122600	151119010	4070	4070	4070	4070	0
521	20230608	122500	151119010	4070	4070	4070	4070	9
522	20230608	122400	151082380	4070	4070	4070	4070	15
523	20230608	122300	151021330	4070	4070	4070	4070	7
524	20230608	122200	150992840	4070	4070	4070	4070	0
525	20230608	122100	150992840	4070	4070	4070	4070	0
526	20230608	122000	150992840	4070	4070	4070	4070	34
527	20230608	121900	150854460	4070	4070	4070	4070	0
528	20230608	121800	150854460	4070	4070	4070	4070	0
529	20230608	121700	150854460	4070	4070	4070	4070	23
530	20230608	121600	150760850	4075	4075	4075	4075	0
531	20230608	121500	150760850	4075	4075	4075	4075	51
532	20230608	121400	150553025	4075	4075	4075	4075	0
533	20230608	121300	150553025	4075	4075	4075	4075	0
534	20230608	121200	150553025	4075	4075	4075	4075	15
535	20230608	121100	150491900	4060	4060	4060	4060	1
536	20230608	121000	150487840	4055	4060	4060	4055	275
537	20230608	120900	149372710	4055	4055	4055	4055	0
538	20230608	120800	149372710	4055	4060	4060	4055	58
539	20230608	120700	149137375	4060	4060	4060	4060	1
540	20230608	120600	149133315	4060	4060	4060	4060	921
541	20230608	120500	145394055	4060	4060	4060	4060	0
542	20230608	120400	145394055	4060	4060	4060	4060	360
543	20230608	120300	143932455	4065	4065	4065	4065	0
544	20230608	120200	143932455	4065	4065	4065	4065	0
545	20230608	120100	143932455	4065	4070	4070	4065	119
546	20230608	120000	143448635	4075	4075	4075	4075	54
547	20230608	115900	143228585	4070	4070	4070	4070	0
548	20230608	115800	143228585	4070	4070	4070	4070	12
549	20230608	115700	143179745	4070	4070	4070	4070	13
550	20230608	115600	143126835	4070	4070	4070	4070	19
551	20230608	115500	143049505	4080	4080	4080	4080	143
552	20230608	115400	142466065	4080	4080	4080	4080	25
553	20230608	115300	142364065	4080	4085	4085	4080	334
554	20230608	115200	140999735	4095	4095	4095	4095	0
555	20230608	115100	140999735	4095	4095	4095	4095	0
556	20230608	115000	140999735	4095	4095	4095	4095	0
557	20230608	114900	140999735	4095	4095	4095	4095	0
558	20230608	114800	140999735	4095	4090	4095	4090	15
559	20230608	114700	140938315	4085	4085	4085	4085	0
560	20230608	114600	140938315	4085	4085	4085	4085	1
561	20230608	114500	140934230	4095	4095	4095	4095	39
562	20230608	114400	140774525	4100	4100	4100	4100	0
563	20230608	114300	140774525	4100	4100	4100	4100	0
564	20230608	114200	140774525	4100	4100	4100	4100	0
565	20230608	114100	140774525	4100	4100	4100	4100	0
566	20230608	114000	140774525	4100	4100	4100	4100	0
567	20230608	113900	140774525	4100	4100	4100	4100	0
568	20230608	113800	140774525	4100	4100	4100	4100	0
569	20230608	113700	140774525	4100	4100	4100	4100	0
570	20230608	113600	140774525	4100	4100	4100	4100	0
571	20230608	113500	140774525	4100	4100	4100	4100	15
572	20230608	113400	140713025	4100	4100	4100	4100	0
573	20230608	113300	140713025	4100	4100	4100	4100	0
574	20230608	113200	140713025	4100	4100	4100	4100	0
575	20230608	113100	140713025	4100	4095	4100	4095	4
576	20230608	113000	140696630	4100	4100	4100	4100	0
577	20230608	112900	140696630	4100	4090	4100	4090	20
578	20230608	112800	140614710	4075	4075	4075	4075	20
579	20230608	112700	140533210	4090	4090	4090	4090	0
580	20230608	112600	140533210	4090	4090	4090	4090	0
581	20230608	112500	140533210	4090	4090	4090	4090	0
582	20230608	112400	140533210	4090	4090	4090	4090	0
583	20230608	112300	140533210	4090	4085	4090	4085	25
584	20230608	112200	140431025	4065	4070	4070	4065	107
585	20230608	112100	139995720	4070	4085	4085	4070	242
586	20230608	112000	139009175	4095	4095	4095	4095	0
587	20230608	111900	139009175	4095	4095	4095	4095	0
588	20230608	111800	139009175	4095	4095	4095	4095	13
589	20230608	111700	138955940	4095	4095	4095	4095	976
590	20230608	111600	134959220	4095	4095	4095	4095	0
591	20230608	111500	134959220	4095	4095	4095	4095	0
592	20230608	111400	134959220	4095	4085	4095	4080	123
593	20230608	111300	134457200	4095	4095	4095	4095	0
594	20230608	111200	134457200	4095	4095	4095	4095	0
595	20230608	111100	134457200	4095	4095	4095	4095	15
596	20230608	111000	134395775	4090	4090	4090	4090	0
597	20230608	110900	134395775	4090	4085	4095	4085	67
598	20230608	110800	134121645	4085	4075	4085	4075	29
599	20230608	110700	134003340	4075	4070	4075	4070	16
600	20230608	110600	133938180	4065	4065	4065	4065	233
601	20230608	110500	132991035	4050	4050	4050	4050	0
602	20230608	110400	132991035	4050	4050	4050	4050	0
603	20230608	110300	132991035	4050	4050	4050	4050	0
604	20230608	110200	132991035	4050	4050	4050	4050	0
605	20230608	110100	132991035	4050	4055	4055	4050	70
606	20230608	110000	132707450	4040	4075	4075	4040	356
607	20230608	105900	131266355	4075	4085	4085	4075	133
608	20230608	105800	130723145	4085	4085	4085	4085	2
609	20230608	105700	130714975	4100	4090	4100	4090	20
610	20230608	105600	130633125	4075	4075	4075	4075	0
611	20230608	105500	130633125	4075	4070	4075	4070	139
612	20230608	105400	130066710	4075	4075	4075	4075	0
613	20230608	105300	130066710	4075	4075	4075	4075	3
614	20230608	105200	130054485	4075	4075	4075	4075	2
615	20230608	105100	130046335	4075	4075	4075	4075	0
616	20230608	105000	130046335	4075	4075	4075	4075	10
617	20230608	104900	130005585	4075	4075	4075	4075	0
618	20230608	104800	130005585	4075	4075	4075	4075	6
619	20230608	104700	129981135	4075	4075	4075	4055	445
620	20230608	104600	128176160	4075	4075	4075	4075	0
621	20230608	104500	128176160	4075	4075	4075	4075	0
622	20230608	104400	128176160	4075	4075	4075	4075	0
623	20230608	104300	128176160	4075	4075	4075	4075	6
624	20230608	104200	128151710	4075	4050	4075	4050	4180
625	20230608	104100	111212435	4025	4025	4025	4025	0
626	20230608	104000	111212435	4025	4025	4025	4025	0
627	20230608	103900	111212435	4025	4025	4025	4025	0
628	20230608	103800	111212435	4025	4040	4040	4025	107
629	20230608	103700	110780700	4050	4050	4050	4050	10
630	20230608	103600	110740200	4050	4040	4050	4040	1010
631	20230608	103500	106649890	4050	4050	4050	4050	770
632	20230608	103400	103531390	4050	4040	4050	4040	21
633	20230608	103300	103446380	4040	4050	4050	4040	83
634	20230608	103200	103110260	4050	4050	4050	4050	0
635	20230608	103100	103110260	4050	4050	4050	4050	0
636	20230608	103000	103110260	4050	4050	4050	4050	7
637	20230608	102900	103081910	4050	4050	4050	4050	0
638	20230608	102800	103081910	4050	4050	4050	4050	4
639	20230608	102700	103065710	4050	4050	4050	4050	0
640	20230608	102600	103065710	4050	4050	4050	4050	5
641	20230608	102500	103045460	4050	4050	4050	4050	0
642	20230608	102400	103045460	4050	4050	4050	4050	0
643	20230608	102300	103045460	4050	4045	4050	4045	469
644	20230608	102200	101148325	4045	4040	4045	4040	17
645	20230608	102100	101079570	4040	4040	4040	4040	6
646	20230608	102000	101055330	4040	4040	4040	4040	0
647	20230608	101900	101055330	4040	4040	4040	4040	0
648	20230608	101800	101055330	4040	4020	4040	4020	218
649	20230608	101700	100176120	4010	4010	4010	4010	159
650	20230608	101600	99538530	4020	4005	4020	4000	2808
651	20230608	101500	88303545	4000	4010	4015	4000	3823
652	20230608	101400	72981080	4010	4015	4015	4010	87
653	20230608	101300	72632065	4020	4025	4025	4020	2380
654	20230608	101200	63054350	4025	4030	4030	4025	663
655	20230608	101100	60382990	4035	4035	4035	4030	276
656	20230608	101000	59270130	4040	4050	4050	4040	48
657	20230608	100900	59075985	4050	4055	4055	4050	17
658	20230608	100800	59007130	4055	4055	4055	4055	125
659	20230608	100700	58500255	4055	4055	4055	4055	294
660	20230608	100600	57308085	4065	4065	4065	4055	233
661	20230608	100500	56361245	4065	4075	4075	4065	1536
662	20230608	100400	50114405	4075	4070	4075	4070	271
663	20230608	100300	49011430	4070	4075	4075	4070	1657
664	20230608	100200	42260875	4080	4080	4080	4080	617
665	20230608	100100	39743515	4080	4085	4085	4080	224
666	20230608	100000	38828485	4085	4085	4085	4085	286
667	20230608	095900	37660175	4090	4090	4090	4090	94
668	20230608	095800	37275715	4090	4100	4100	4090	505
669	20230608	095700	35210115	4100	4100	4100	4100	166
670	20230608	095600	34529515	4100	4100	4100	4100	4
671	20230608	095500	34513115	4100	4100	4100	4100	0
672	20230608	095400	34513115	4100	4100	4100	4100	13
673	20230608	095300	34459815	4105	4105	4105	4105	6
674	20230608	095200	34435185	4115	4115	4115	4115	1
675	20230608	095100	34431070	4115	4115	4115	4115	0
676	20230608	095000	34431070	4115	4115	4115	4115	0
677	20230608	094900	34431070	4115	4115	4115	4115	170
678	20230608	094800	33731520	4115	4115	4115	4115	0
679	20230608	094700	33731520	4115	4115	4115	4115	100
680	20230608	094600	33320020	4115	4115	4115	4115	116
681	20230608	094500	32842680	4115	4115	4115	4115	25
682	20230608	094400	32739805	4115	4115	4115	4115	0
683	20230608	094300	32739805	4115	4115	4115	4115	24
684	20230608	094200	32641045	4115	4115	4115	4115	0
685	20230608	094100	32641045	4115	4115	4115	4090	534
686	20230608	094000	30452185	4110	4110	4110	4110	10
687	20230608	093900	30411085	4100	4100	4100	4100	0
688	20230608	093800	30411085	4100	4100	4100	4100	319
689	20230608	093700	29103185	4100	4100	4100	4100	0
690	20230608	093600	29103185	4100	4100	4100	4100	0
691	20230608	093500	29103185	4100	4100	4100	4100	279
692	20230608	093400	27959285	4100	4100	4100	4100	15
693	20230608	093300	27897785	4090	4100	4100	4090	115
694	20230608	093200	27427145	4095	4095	4095	4095	13
695	20230608	093100	27373910	4100	4100	4100	4100	0
696	20230608	093000	27373910	4100	4100	4100	4100	1
697	20230608	092900	27369810	4100	4100	4100	4100	0
698	20230608	092800	27369810	4100	4100	4100	4100	0
699	20230608	092700	27369810	4100	4100	4100	4100	10
700	20230608	092600	27328810	4100	4100	4100	4100	24
701	20230608	092500	27230410	4100	4100	4100	4100	0
702	20230608	092400	27230410	4100	4100	4100	4100	0
703	20230608	092300	27230410	4100	4100	4100	4100	0
704	20230608	092200	27230410	4100	4100	4100	4100	0
705	20230608	092100	27230410	4100	4100	4100	4100	0
706	20230608	092000	27230410	4100	4100	4100	4100	16
707	20230608	091900	27164810	4080	4080	4080	4080	0
708	20230608	091800	27164810	4080	4080	4080	4080	50
709	20230608	091700	26960810	4075	4075	4075	4075	0
710	20230608	091600	26960810	4075	4090	4090	4075	523
711	20230608	091500	24827040	4100	4100	4100	4100	20
712	20230608	091400	24745040	4095	4095	4095	4095	24
713	20230608	091300	24646760	4095	4095	4095	4095	154
714	20230608	091200	24016130	4100	4110	4110	4100	177
715	20230608	091100	23289060	4115	4115	4115	4115	30
716	20230608	091000	23165610	4115	4110	4115	4110	9
717	20230608	090900	23128615	4095	4135	4135	4095	265
718	20230608	090800	22041580	4115	4115	4115	4115	0
719	20230608	090700	22041580	4115	4115	4115	4115	310
720	20230608	090600	20765930	4115	4115	4115	4115	185
721	20230608	090500	20004655	4110	4135	4135	4105	423
722	20230608	090400	18258950	4135	4110	4135	4110	405
723	20230608	090300	16590965	4110	4110	4110	4110	3
724	20230608	090200	16578635	4110	4095	4110	4095	58
725	20230608	090100	16340990	4110	4105	4110	4095	605
726	20230608	090000	13859640	4110	4135	4135	4105	3353