KissMeData/162300/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204700	187631345	4075	4075	4075	4075	938
3	20230608	204600	187631345	4075	4075	4075	4075	0
4	20230608	204500	187631345	4075	4075	4075	4075	0
5	20230608	204400	187631345	4075	4075	4075	4075	0
6	20230608	204300	187631345	4075	4075	4075	4075	0
7	20230608	204200	187631345	4075	4075	4075	4075	0
8	20230608	204100	187631345	4075	4075	4075	4075	0
9	20230608	204000	187631345	4075	4075	4075	4075	0
10	20230608	203900	187631345	4075	4075	4075	4075	0
11	20230608	203800	187631345	4075	4075	4075	4075	0
12	20230608	203700	187631345	4075	4075	4075	4075	0
13	20230608	203600	187631345	4075	4075	4075	4075	0
14	20230608	203500	187631345	4075	4075	4075	4075	0
15	20230608	203400	187631345	4075	4075	4075	4075	0
16	20230608	203300	187631345	4075	4075	4075	4075	0
17	20230608	203200	187631345	4075	4075	4075	4075	0
18	20230608	203100	187631345	4075	4075	4075	4075	0
19	20230608	203000	187631345	4075	4075	4075	4075	0
20	20230608	202900	187631345	4075	4075	4075	4075	0
21	20230608	202800	187631345	4075	4075	4075	4075	0
22	20230608	202700	187631345	4075	4075	4075	4075	0
23	20230608	202600	187631345	4075	4075	4075	4075	0
24	20230608	202500	187631345	4075	4075	4075	4075	0
25	20230608	202400	187631345	4075	4075	4075	4075	0
26	20230608	202300	187631345	4075	4075	4075	4075	0
27	20230608	202200	187631345	4075	4075	4075	4075	0
28	20230608	202100	187631345	4075	4075	4075	4075	0
29	20230608	202000	187631345	4075	4075	4075	4075	0
30	20230608	201900	187631345	4075	4075	4075	4075	0
31	20230608	201800	187631345	4075	4075	4075	4075	0
32	20230608	201700	187631345	4075	4075	4075	4075	938
33	20230608	201600	187631345	4075	4075	4075	4075	0
34	20230608	201500	187631345	4075	4075	4075	4075	0
35	20230608	201400	187631345	4075	4075	4075	4075	0
36	20230608	201300	187631345	4075	4075	4075	4075	0
37	20230608	201200	187631345	4075	4075	4075	4075	0
38	20230608	201100	187631345	4075	4075	4075	4075	0
39	20230608	201000	187631345	4075	4075	4075	4075	0
40	20230608	200900	187631345	4075	4075	4075	4075	0
41	20230608	200800	187631345	4075	4075	4075	4075	0
42	20230608	200700	187631345	4075	4075	4075	4075	0
43	20230608	200600	187631345	4075	4075	4075	4075	0
44	20230608	200500	187631345	4075	4075	4075	4075	0
45	20230608	200400	187631345	4075	4075	4075	4075	0
46	20230608	200300	187631345	4075	4075	4075	4075	0
47	20230608	200200	187631345	4075	4075	4075	4075	0
48	20230608	200100	187631345	4075	4075	4075	4075	0
49	20230608	200000	187631345	4075	4075	4075	4075	0
50	20230608	195900	187631345	4075	4075	4075	4075	0
51	20230608	195800	187631345	4075	4075	4075	4075	0
52	20230608	195700	187631345	4075	4075	4075	4075	0
53	20230608	195600	187631345	4075	4075	4075	4075	0
54	20230608	195500	187631345	4075	4075	4075	4075	0
55	20230608	195400	187631345	4075	4075	4075	4075	0
56	20230608	195300	187631345	4075	4075	4075	4075	0
57	20230608	195200	187631345	4075	4075	4075	4075	0
58	20230608	195100	187631345	4075	4075	4075	4075	0
59	20230608	195000	187631345	4075	4075	4075	4075	0
60	20230608	194900	187631345	4075	4075	4075	4075	0
61	20230608	194800	187631345	4075	4075	4075	4075	0
62	20230608	194700	187631345	4075	4075	4075	4075	938
63	20230608	194600	187631345	4075	4075	4075	4075	0
64	20230608	194500	187631345	4075	4075	4075	4075	0
65	20230608	194400	187631345	4075	4075	4075	4075	0
66	20230608	194300	187631345	4075	4075	4075	4075	0
67	20230608	194200	187631345	4075	4075	4075	4075	0
68	20230608	194100	187631345	4075	4075	4075	4075	0
69	20230608	194000	187631345	4075	4075	4075	4075	0
70	20230608	193900	187631345	4075	4075	4075	4075	0
71	20230608	193800	187631345	4075	4075	4075	4075	0
72	20230608	193700	187631345	4075	4075	4075	4075	0
73	20230608	193600	187631345	4075	4075	4075	4075	0
74	20230608	193500	187631345	4075	4075	4075	4075	0
75	20230608	193400	187631345	4075	4075	4075	4075	0
76	20230608	193300	187631345	4075	4075	4075	4075	0
77	20230608	193200	187631345	4075	4075	4075	4075	0
78	20230608	193100	187631345	4075	4075	4075	4075	0
79	20230608	193000	187631345	4075	4075	4075	4075	0
80	20230608	192900	187631345	4075	4075	4075	4075	0
81	20230608	192800	187631345	4075	4075	4075	4075	0
82	20230608	192700	187631345	4075	4075	4075	4075	0
83	20230608	192600	187631345	4075	4075	4075	4075	0
84	20230608	192500	187631345	4075	4075	4075	4075	0
85	20230608	192400	187631345	4075	4075	4075	4075	0
86	20230608	192300	187631345	4075	4075	4075	4075	0
87	20230608	192200	187631345	4075	4075	4075	4075	0
88	20230608	192100	187631345	4075	4075	4075	4075	0
89	20230608	192000	187631345	4075	4075	4075	4075	0
90	20230608	191900	187631345	4075	4075	4075	4075	0
91	20230608	191800	187631345	4075	4075	4075	4075	0
92	20230608	191700	187631345	4075	4075	4075	4075	938
93	20230608	191600	187631345	4075	4075	4075	4075	0
94	20230608	191500	187631345	4075	4075	4075	4075	0
95	20230608	191400	187631345	4075	4075	4075	4075	0
96	20230608	191300	187631345	4075	4075	4075	4075	0
97	20230608	191200	187631345	4075	4075	4075	4075	0
98	20230608	191100	187631345	4075	4075	4075	4075	0
99	20230608	191000	187631345	4075	4075	4075	4075	0
100	20230608	190900	187631345	4075	4075	4075	4075	0
101	20230608	190800	187631345	4075	4075	4075	4075	0
102	20230608	190700	187631345	4075	4075	4075	4075	0
103	20230608	190600	187631345	4075	4075	4075	4075	0
104	20230608	190500	187631345	4075	4075	4075	4075	0
105	20230608	190400	187631345	4075	4075	4075	4075	0
106	20230608	190300	187631345	4075	4075	4075	4075	0
107	20230608	190200	187631345	4075	4075	4075	4075	0
108	20230608	190100	187631345	4075	4075	4075	4075	0
109	20230608	190000	187631345	4075	4075	4075	4075	0
110	20230608	185900	187631345	4075	4075	4075	4075	0
111	20230608	185800	187631345	4075	4075	4075	4075	0
112	20230608	185700	187631345	4075	4075	4075	4075	0
113	20230608	185600	187631345	4075	4075	4075	4075	0
114	20230608	185500	187631345	4075	4075	4075	4075	0
115	20230608	185400	187631345	4075	4075	4075	4075	0
116	20230608	185300	187631345	4075	4075	4075	4075	0
117	20230608	185200	187631345	4075	4075	4075	4075	0
118	20230608	185100	187631345	4075	4075	4075	4075	0
119	20230608	185000	187631345	4075	4075	4075	4075	0
120	20230608	184900	187631345	4075	4075	4075	4075	0
121	20230608	184800	187631345	4075	4075	4075	4075	0
122	20230608	184700	187631345	4075	4075	4075	4075	938
123	20230608	184600	187631345	4075	4075	4075	4075	0
124	20230608	184500	187631345	4075	4075	4075	4075	0
125	20230608	184400	187631345	4075	4075	4075	4075	0
126	20230608	184300	187631345	4075	4075	4075	4075	0
127	20230608	184200	187631345	4075	4075	4075	4075	0
128	20230608	184100	187631345	4075	4075	4075	4075	0
129	20230608	184000	187631345	4075	4075	4075	4075	0
130	20230608	183900	187631345	4075	4075	4075	4075	0
131	20230608	183800	187631345	4075	4075	4075	4075	0
132	20230608	183700	187631345	4075	4075	4075	4075	0
133	20230608	183600	187631345	4075	4075	4075	4075	0
134	20230608	183500	187631345	4075	4075	4075	4075	0
135	20230608	183400	187631345	4075	4075	4075	4075	0
136	20230608	183300	187631345	4075	4075	4075	4075	0
137	20230608	183200	187631345	4075	4075	4075	4075	0
138	20230608	183100	187631345	4075	4075	4075	4075	0
139	20230608	183000	187631345	4075	4075	4075	4075	0
140	20230608	182900	187631345	4075	4075	4075	4075	0
141	20230608	182800	187631345	4075	4075	4075	4075	0
142	20230608	182700	187631345	4075	4075	4075	4075	0
143	20230608	182600	187631345	4075	4075	4075	4075	0
144	20230608	182500	187631345	4075	4075	4075	4075	0
145	20230608	182400	187631345	4075	4075	4075	4075	0
146	20230608	182300	187631345	4075	4075	4075	4075	0
147	20230608	182200	187631345	4075	4075	4075	4075	0
148	20230608	182100	187631345	4075	4075	4075	4075	0
149	20230608	182000	187631345	4075	4075	4075	4075	0
150	20230608	181900	187631345	4075	4075	4075	4075	0
151	20230608	181800	187631345	4075	4075	4075	4075	0
152	20230608	181700	187631345	4075	4075	4075	4075	938
153	20230608	181600	187631345	4075	4075	4075	4075	0
154	20230608	181500	187631345	4075	4075	4075	4075	0
155	20230608	181400	187631345	4075	4075	4075	4075	0
156	20230608	181300	187631345	4075	4075	4075	4075	0
157	20230608	181200	187631345	4075	4075	4075	4075	0
158	20230608	181100	187631345	4075	4075	4075	4075	0
159	20230608	181000	187631345	4075	4075	4075	4075	0
160	20230608	180900	187631345	4075	4075	4075	4075	0
161	20230608	180800	187631345	4075	4075	4075	4075	0
162	20230608	180700	187631345	4075	4075	4075	4075	0
163	20230608	180600	187631345	4075	4075	4075	4075	0
164	20230608	180500	187631345	4075	4075	4075	4075	0
165	20230608	180400	187631345	4075	4075	4075	4075	0
166	20230608	180300	187631345	4075	4075	4075	4075	0
167	20230608	180200	187631345	4075	4075	4075	4075	0
168	20230608	180100	187631345	4075	4075	4075	4075	0
169	20230608	180000	187631345	4075	4075	4075	4075	0
170	20230608	175900	187631345	4075	4075	4075	4075	0
171	20230608	175800	187631345	4075	4075	4075	4075	0
172	20230608	175700	187631345	4075	4075	4075	4075	0
173	20230608	175600	187631345	4075	4075	4075	4075	0
174	20230608	175500	187631345	4075	4075	4075	4075	0
175	20230608	175400	187631345	4075	4075	4075	4075	0
176	20230608	175300	187631345	4075	4075	4075	4075	0
177	20230608	175200	187631345	4075	4075	4075	4075	0
178	20230608	175100	187631345	4075	4075	4075	4075	0
179	20230608	175000	187631345	4075	4075	4075	4075	0
180	20230608	174900	187631345	4075	4075	4075	4075	0
181	20230608	174800	187631345	4075	4075	4075	4075	0
182	20230608	174700	187631345	4075	4075	4075	4075	938
183	20230608	174600	187631345	4075	4075	4075	4075	0
184	20230608	174500	187631345	4075	4075	4075	4075	0
185	20230608	174400	187631345	4075	4075	4075	4075	0
186	20230608	174300	187631345	4075	4075	4075	4075	0
187	20230608	174200	187631345	4075	4075	4075	4075	0
188	20230608	174100	187631345	4075	4075	4075	4075	0
189	20230608	174000	187631345	4075	4075	4075	4075	0
190	20230608	173900	187631345	4075	4075	4075	4075	0
191	20230608	173800	187631345	4075	4075	4075	4075	0
192	20230608	173700	187631345	4075	4075	4075	4075	0
193	20230608	173600	187631345	4075	4075	4075	4075	0
194	20230608	173500	187631345	4075	4075	4075	4075	0
195	20230608	173400	187631345	4075	4075	4075	4075	0
196	20230608	173300	187631345	4075	4075	4075	4075	0
197	20230608	173200	187631345	4075	4075	4075	4075	0
198	20230608	173100	187631345	4075	4075	4075	4075	0
199	20230608	173000	187631345	4075	4075	4075	4075	0
200	20230608	172900	187631345	4075	4075	4075	4075	0
201	20230608	172800	187631345	4075	4075	4075	4075	0
202	20230608	172700	187631345	4075	4075	4075	4075	0
203	20230608	172600	187631345	4075	4075	4075	4075	0
204	20230608	172500	187631345	4075	4075	4075	4075	0
205	20230608	172400	187631345	4075	4075	4075	4075	0
206	20230608	172300	187631345	4075	4075	4075	4075	0
207	20230608	172200	187631345	4075	4075	4075	4075	0
208	20230608	172100	187631345	4075	4075	4075	4075	0
209	20230608	172000	187631345	4075	4075	4075	4075	0
210	20230608	171900	187631345	4075	4075	4075	4075	0
211	20230608	171800	187631345	4075	4075	4075	4075	0
212	20230608	171700	187631345	4075	4075	4075	4075	938
213	20230608	171600	187631345	4075	4075	4075	4075	0
214	20230608	171500	187631345	4075	4075	4075	4075	0
215	20230608	171400	187631345	4075	4075	4075	4075	0
216	20230608	171300	187631345	4075	4075	4075	4075	0
217	20230608	171200	187631345	4075	4075	4075	4075	0
218	20230608	171100	187631345	4075	4075	4075	4075	0
219	20230608	171000	187631345	4075	4075	4075	4075	0
220	20230608	170900	187631345	4075	4075	4075	4075	0
221	20230608	170800	187631345	4075	4075	4075	4075	0
222	20230608	170700	187631345	4075	4075	4075	4075	0
223	20230608	170600	187631345	4075	4075	4075	4075	0
224	20230608	170500	187631345	4075	4075	4075	4075	0
225	20230608	170400	187631345	4075	4075	4075	4075	0
226	20230608	170300	187631345	4075	4075	4075	4075	0
227	20230608	170200	187631345	4075	4075	4075	4075	0
228	20230608	170100	187631345	4075	4075	4075	4075	0
229	20230608	170000	187631345	4075	4075	4075	4075	0
230	20230608	165900	187631345	4075	4075	4075	4075	0
231	20230608	165800	187631345	4075	4075	4075	4075	0
232	20230608	165700	187631345	4075	4075	4075	4075	0
233	20230608	165600	187631345	4075	4075	4075	4075	0
234	20230608	165500	187631345	4075	4075	4075	4075	0
235	20230608	165400	187631345	4075	4075	4075	4075	0
236	20230608	165300	187631345	4075	4075	4075	4075	0
237	20230608	165200	187631345	4075	4075	4075	4075	0
238	20230608	165100	187631345	4075	4075	4075	4075	0
239	20230608	165000	187631345	4075	4075	4075	4075	0
240	20230608	164900	187631345	4075	4075	4075	4075	0
241	20230608	164800	187631345	4075	4075	4075	4075	0
242	20230608	164700	187631345	4075	4075	4075	4075	938
243	20230608	164600	187631345	4075	4075	4075	4075	0
244	20230608	164500	187631345	4075	4075	4075	4075	0
245	20230608	164400	187631345	4075	4075	4075	4075	0
246	20230608	164300	187631345	4075	4075	4075	4075	0
247	20230608	164200	187631345	4075	4075	4075	4075	0
248	20230608	164100	187631345	4075	4075	4075	4075	0
249	20230608	164000	187631345	4075	4075	4075	4075	0
250	20230608	163900	187631345	4075	4075	4075	4075	0
251	20230608	163800	187631345	4075	4075	4075	4075	0
252	20230608	163700	187631345	4075	4075	4075	4075	0
253	20230608	163600	187631345	4075	4075	4075	4075	0
254	20230608	163500	187631345	4075	4075	4075	4075	0
255	20230608	163400	187631345	4075	4075	4075	4075	0
256	20230608	163300	187631345	4075	4075	4075	4075	0
257	20230608	163200	187631345	4075	4075	4075	4075	0
258	20230608	163100	187631345	4075	4075	4075	4075	0
259	20230608	163000	187631345	4075	4075	4075	4075	0
260	20230608	162900	187631345	4075	4075	4075	4075	0
261	20230608	162800	187631345	4075	4075	4075	4075	0
262	20230608	162700	187631345	4075	4075	4075	4075	0
263	20230608	162600	187631345	4075	4075	4075	4075	0
264	20230608	162500	187631345	4075	4075	4075	4075	0
265	20230608	162400	187631345	4075	4075	4075	4075	0
266	20230608	162300	187631345	4075	4075	4075	4075	0
267	20230608	162200	187631345	4075	4075	4075	4075	0
268	20230608	162100	187631345	4075	4075	4075	4075	0
269	20230608	162000	187631345	4075	4075	4075	4075	0
270	20230608	161900	187631345	4075	4075	4075	4075	0
271	20230608	161800	187631345	4075	4075	4075	4075	0
272	20230608	161700	187631345	4075	4075	4075	4075	938
273	20230608	161600	187631345	4075	4075	4075	4075	0
274	20230608	161500	187631345	4075	4075	4075	4075	0
275	20230608	161400	187631345	4075	4075	4075	4075	0
276	20230608	161300	187631345	4075	4075	4075	4075	0
277	20230608	161200	187631345	4075	4075	4075	4075	0
278	20230608	161100	187631345	4075	4075	4075	4075	0
279	20230608	161000	187631345	4075	4075	4075	4075	0
280	20230608	160900	187631345	4075	4075	4075	4075	0
281	20230608	160800	187631345	4075	4075	4075	4075	0
282	20230608	160700	187631345	4075	4075	4075	4075	0
283	20230608	160600	187631345	4075	4075	4075	4075	0
284	20230608	160500	187631345	4075	4075	4075	4075	0
285	20230608	160400	187631345	4075	4075	4075	4075	0
286	20230608	160300	187631345	4075	4075	4075	4075	0
287	20230608	160200	187631345	4075	4075	4075	4075	0
288	20230608	160100	187631345	4075	4075	4075	4075	0
289	20230608	160000	187631345	4075	4075	4075	4075	0
290	20230608	155900	187631345	4075	4075	4075	4075	0
291	20230608	155800	187631345	4075	4075	4075	4075	0
292	20230608	155700	187631345	4075	4075	4075	4075	0
293	20230608	155600	187631345	4075	4075	4075	4075	0
294	20230608	155500	187631345	4075	4075	4075	4075	0
295	20230608	155400	187631345	4075	4075	4075	4075	0
296	20230608	155300	187631345	4075	4075	4075	4075	0
297	20230608	155200	187631345	4075	4075	4075	4075	0
298	20230608	155100	187631345	4075	4075	4075	4075	0
299	20230608	155000	187631345	4075	4075	4075	4075	0
300	20230608	154900	187631345	4075	4075	4075	4075	0
301	20230608	154800	187631345	4075	4075	4075	4075	0
302	20230608	154700	187631345	4075	4075	4075	4075	938
303	20230608	154600	187631345	4075	4075	4075	4075	0
304	20230608	154500	187631345	4075	4075	4075	4075	0
305	20230608	154400	187631345	4075	4075	4075	4075	0
306	20230608	154300	187631345	4075	4075	4075	4075	0
307	20230608	154200	187631345	4075	4075	4075	4075	0
308	20230608	154100	187631345	4075	4075	4075	4075	0
309	20230608	154000	187631345	4075	4075	4075	4075	0
310	20230608	153900	187631345	4075	4075	4075	4075	0
311	20230608	153800	187631345	4075	4075	4075	4075	0
312	20230608	153700	187631345	4075	4075	4075	4075	0
313	20230608	153600	187631345	4075	4075	4075	4075	0
314	20230608	153500	187631345	4075	4075	4075	4075	0
315	20230608	153400	187631345	4075	4075	4075	4075	0
316	20230608	153300	187631345	4075	4075	4075	4075	0
317	20230608	153200	187631345	4075	4075	4075	4075	0
318	20230608	153100	187631345	4075	4075	4075	4075	0
319	20230608	153000	187631345	4075	4075	4075	4075	938
320	20230608	152900	183808995	4060	4060	4060	4060	0
321	20230608	152800	183808995	4060	4060	4060	4060	0
322	20230608	152700	183808995	4060	4060	4060	4060	0
323	20230608	152600	183808995	4060	4060	4060	4060	0
324	20230608	152500	183808995	4060	4060	4060	4060	0
325	20230608	152400	183808995	4060	4060	4060	4060	0
326	20230608	152300	183808995	4060	4060	4060	4060	0
327	20230608	152200	183808995	4060	4060	4060	4060	0
328	20230608	152100	183808995	4060	4060	4060	4060	0
329	20230608	152000	183808995	4060	4060	4060	4060	0
330	20230608	151900	183808995	4060	4060	4060	4060	0
331	20230608	151800	183808995	4060	4060	4060	4060	0
332	20230608	151700	183808995	4060	4060	4060	4060	0
333	20230608	151600	183808995	4060	4070	4070	4055	282
334	20230608	151500	182664745	4085	4085	4085	4085	11
335	20230608	151400	182619810	4060	4060	4060	4060	1
336	20230608	151300	182615750	4060	4060	4060	4060	98
337	20230608	151200	182217870	4055	4050	4055	4045	1580
338	20230608	151100	175819835	4050	4055	4055	4050	713
339	20230608	151000	172928855	4055	4060	4060	4055	907
340	20230608	150900	169246665	4065	4070	4070	4065	155
341	20230608	150800	168616330	4065	4065	4065	4065	0
342	20230608	150700	168616330	4065	4080	4080	4065	4
343	20230608	150600	168600025	4075	4080	4080	4075	155
344	20230608	150500	167967900	4080	4080	4080	4080	1
345	20230608	150400	167963820	4075	4070	4075	4070	11
346	20230608	150300	167919035	4065	4065	4065	4065	1
347	20230608	150200	167914970	4070	4070	4070	4070	0
348	20230608	150100	167914970	4070	4070	4070	4070	0
349	20230608	150000	167914970	4070	4070	4070	4070	0
350	20230608	145900	167914970	4070	4070	4070	4070	50
351	20230608	145800	167711470	4065	4065	4065	4065	0
352	20230608	145700	167711470	4065	4065	4065	4065	0
353	20230608	145600	167711470	4065	4065	4065	4065	5
354	20230608	145500	167691145	4075	4075	4075	4075	50
355	20230608	145400	167487395	4070	4065	4070	4065	112
356	20230608	145300	167031710	4090	4065	4090	4065	100
357	20230608	145200	166623860	4060	4060	4060	4060	30
358	20230608	145100	166502060	4065	4065	4065	4065	10
359	20230608	145000	166461410	4065	4060	4065	4060	28
360	20230608	144900	166347625	4065	4065	4065	4065	0
361	20230608	144800	166347625	4065	4065	4065	4065	27
362	20230608	144700	166237870	4055	4055	4055	4055	0
363	20230608	144600	166237870	4055	4055	4055	4055	0
364	20230608	144500	166237870	4055	4055	4055	4055	0
365	20230608	144400	166237870	4055	4055	4055	4055	0
366	20230608	144300	166237870	4055	4055	4055	4055	0
367	20230608	144200	166237870	4055	4055	4055	4055	0
368	20230608	144100	166237870	4055	4060	4060	4055	321
369	20230608	144000	164934745	4065	4065	4065	4065	91
370	20230608	143900	164564830	4065	4070	4070	4065	10
371	20230608	143800	164524135	4065	4065	4065	4065	80
372	20230608	143700	164198935	4065	4065	4065	4065	184
373	20230608	143600	163450975	4080	4080	4080	4080	0
374	20230608	143500	163450975	4080	4080	4080	4080	0
375	20230608	143400	163450975	4080	4080	4080	4080	0
376	20230608	143300	163450975	4080	4080	4080	4080	0
377	20230608	143200	163450975	4080	4080	4080	4080	0
378	20230608	143100	163450975	4080	4080	4080	4080	0
379	20230608	143000	163450975	4080	4080	4080	4080	5
380	20230608	142900	163430575	4080	4080	4080	4080	0
381	20230608	142800	163430575	4080	4080	4080	4080	130
382	20230608	142700	162900175	4080	4080	4080	4080	0
383	20230608	142600	162900175	4080	4080	4080	4080	0
384	20230608	142500	162900175	4080	4080	4080	4080	0
385	20230608	142400	162900175	4080	4080	4080	4080	0
386	20230608	142300	162900175	4080	4080	4080	4080	0
387	20230608	142200	162900175	4080	4080	4080	4080	0
388	20230608	142100	162900175	4080	4085	4085	4080	3
389	20230608	142000	162887925	4085	4085	4085	4085	0
390	20230608	141900	162887925	4085	4085	4085	4085	30
391	20230608	141800	162765375	4085	4085	4085	4085	0
392	20230608	141700	162765375	4085	4085	4085	4085	0
393	20230608	141600	162765375	4085	4070	4085	4070	59
394	20230608	141500	162524605	4075	4075	4075	4075	0
395	20230608	141400	162524605	4075	4075	4075	4075	2
396	20230608	141300	162516455	4070	4070	4070	4070	50
397	20230608	141200	162312955	4070	4070	4070	4070	0
398	20230608	141100	162312955	4070	4070	4070	4070	0
399	20230608	141000	162312955	4070	4070	4070	4070	1
400	20230608	140900	162308885	4060	4060	4060	4060	40
401	20230608	140800	162146485	4060	4060	4070	4060	5
402	20230608	140700	162126155	4075	4075	4075	4075	0
403	20230608	140600	162126155	4075	4075	4075	4075	0
404	20230608	140500	162126155	4075	4075	4075	4075	10
405	20230608	140400	162085405	4060	4060	4060	4060	364
406	20230608	140300	160607565	4060	4060	4060	4060	0
407	20230608	140200	160607565	4060	4060	4060	4060	0
408	20230608	140100	160607565	4060	4060	4060	4060	0
409	20230608	140000	160607565	4060	4060	4060	4060	0
410	20230608	135900	160607565	4060	4060	4060	4060	0
411	20230608	135800	160607565	4060	4060	4060	4060	0
412	20230608	135700	160607565	4060	4060	4060	4060	0
413	20230608	135600	160607565	4060	4060	4060	4060	0
414	20230608	135500	160607565	4060	4060	4060	4060	0
415	20230608	135400	160607565	4060	4060	4060	4060	0
416	20230608	135300	160607565	4060	4060	4060	4060	0
417	20230608	135200	160607565	4060	4060	4060	4060	1
418	20230608	135100	160603505	4100	4095	4100	4095	18
419	20230608	135000	160529750	4055	4055	4055	4055	0
420	20230608	134900	160529750	4055	4055	4055	4055	0
421	20230608	134800	160529750	4055	4075	4075	4055	4
422	20230608	134700	160513470	4055	4055	4055	4055	100
423	20230608	134600	160107970	4055	4055	4055	4055	246
424	20230608	134500	159110440	4055	4060	4060	4055	181
425	20230608	134400	158376380	4055	4055	4055	4055	0
426	20230608	134300	158376380	4055	4055	4055	4055	0
427	20230608	134200	158376380	4055	4055	4055	4055	0
428	20230608	134100	158376380	4055	4060	4060	4055	200
429	20230608	134000	157565170	4060	4060	4060	4060	301
430	20230608	133900	156343110	4060	4060	4060	4060	150
431	20230608	133800	155734110	4060	4060	4060	4060	0
432	20230608	133700	155734110	4060	4060	4060	4060	0
433	20230608	133600	155734110	4060	4060	4060	4060	0
434	20230608	133500	155734110	4060	4060	4060	4060	0
435	20230608	133400	155734110	4060	4060	4060	4060	0
436	20230608	133300	155734110	4060	4070	4075	4060	7
437	20230608	133200	155705625	4060	4060	4060	4060	0
438	20230608	133100	155705625	4060	4060	4060	4060	0
439	20230608	133000	155705625	4060	4060	4060	4060	18
440	20230608	132900	155632545	4060	4060	4060	4060	0
441	20230608	132800	155632545	4060	4075	4075	4060	11
442	20230608	132700	155587735	4075	4070	4075	4070	216
443	20230608	132600	154708570	4070	4070	4070	4070	0
444	20230608	132500	154708570	4070	4070	4070	4070	105
445	20230608	132400	154281220	4070	4070	4070	4070	0
446	20230608	132300	154281220	4070	4070	4070	4070	0
447	20230608	132200	154281220	4070	4070	4070	4070	0
448	20230608	132100	154281220	4070	4070	4070	4070	8
449	20230608	132000	154248660	4070	4070	4070	4070	15
450	20230608	131900	154187610	4070	4065	4070	4055	865
451	20230608	131800	150673985	4070	4080	4080	4070	2727
452	20230608	131700	139572435	4075	4075	4075	4075	0
453	20230608	131600	139572435	4075	4075	4075	4075	0
454	20230608	131500	139572435	4075	4075	4075	4075	0
455	20230608	131400	139572435	4075	4075	4075	4075	0
456	20230608	131300	139572435	4075	4075	4075	4075	0
457	20230608	131200	139572435	4075	4075	4075	4075	0
458	20230608	131100	139572435	4075	4075	4075	4075	550
459	20230608	131000	137331185	4075	4075	4075	4075	0
460	20230608	130900	137331185	4075	4100	4100	4075	5
461	20230608	130800	137310710	4075	4075	4075	4075	0
462	20230608	130700	137310710	4075	4080	4080	4075	2
463	20230608	130600	137302555	4080	4080	4080	4080	0
464	20230608	130500	137302555	4080	4080	4080	4075	2172
465	20230608	130400	128443730	4080	4080	4080	4080	500
466	20230608	130300	126403730	4100	4100	4100	4100	0
467	20230608	130200	126403730	4100	4100	4100	4100	0
468	20230608	130100	126403730	4100	4100	4100	4100	0
469	20230608	130000	126403730	4100	4100	4100	4100	1
470	20230608	125900	126399630	4090	4090	4090	4090	1
471	20230608	125800	126395540	4080	4080	4080	4080	131
472	20230608	125700	125861060	4080	4080	4080	4080	0
473	20230608	125600	125861060	4080	4080	4080	4080	0
474	20230608	125500	125861060	4080	4080	4080	4080	0
475	20230608	125400	125861060	4080	4080	4080	4080	1682
476	20230608	125300	118998500	4080	4080	4080	4080	1
477	20230608	125200	118994420	4085	4085	4085	4085	103
478	20230608	125100	118573665	4085	4085	4085	4085	77
479	20230608	125000	118259120	4085	4085	4085	4085	3
480	20230608	124900	118246865	4095	4095	4095	4095	0
481	20230608	124800	118246865	4095	4095	4095	4095	6
482	20230608	124700	118222295	4105	4105	4105	4105	0
483	20230608	124600	118222295	4105	4105	4105	4105	3
484	20230608	124500	118209980	4105	4105	4105	4105	1
485	20230608	124400	118205875	4110	4110	4110	4110	1
486	20230608	124300	118201765	4080	4080	4080	4080	0
487	20230608	124200	118201765	4080	4080	4080	4080	0
488	20230608	124100	118201765	4080	4080	4080	4080	0
489	20230608	124000	118201765	4080	4100	4100	4080	4524
490	20230608	123900	99705335	4115	4115	4115	4115	0
491	20230608	123800	99705335	4115	4115	4115	4115	0
492	20230608	123700	99705335	4115	4115	4115	4115	0
493	20230608	123600	99705335	4115	4115	4115	4115	0
494	20230608	123500	99705335	4115	4115	4115	4115	0
495	20230608	123400	99705335	4115	4115	4115	4115	0
496	20230608	123300	99705335	4115	4115	4115	4115	0
497	20230608	123200	99705335	4115	4115	4115	4115	0
498	20230608	123100	99705335	4115	4115	4115	4115	100
499	20230608	123000	99293835	4095	4095	4095	4095	0
500	20230608	122900	99293835	4095	4105	4105	4095	52
501	20230608	122800	99080765	4115	4115	4115	4115	0
502	20230608	122700	99080765	4115	4115	4115	4115	0
503	20230608	122600	99080765	4115	4115	4115	4115	0
504	20230608	122500	99080765	4115	4115	4115	4115	154
505	20230608	122400	98447055	4115	4115	4115	4115	100
506	20230608	122300	98035555	4115	4115	4115	4115	0
507	20230608	122200	98035555	4115	4115	4115	4115	100
508	20230608	122100	97624055	4110	4110	4110	4110	0
509	20230608	122000	97624055	4110	4110	4110	4110	0
510	20230608	121900	97624055	4110	4110	4110	4110	0
511	20230608	121800	97624055	4110	4110	4110	4110	250
512	20230608	121700	96596555	4110	4110	4110	4110	0
513	20230608	121600	96596555	4110	4110	4110	4110	0
514	20230608	121500	96596555	4110	4100	4110	4100	100
515	20230608	121400	96185855	4095	4095	4095	4095	0
516	20230608	121300	96185855	4095	4095	4095	4095	0
517	20230608	121200	96185855	4095	4095	4095	4095	0
518	20230608	121100	96185855	4095	4095	4095	4095	0
519	20230608	121000	96185855	4095	4095	4095	4095	0
520	20230608	120900	96185855	4095	4095	4095	4095	0
521	20230608	120800	96185855	4095	4095	4095	4095	0
522	20230608	120700	96185855	4095	4095	4095	4095	0
523	20230608	120600	96185855	4095	4095	4095	4095	0
524	20230608	120500	96185855	4095	4095	4095	4095	0
525	20230608	120400	96185855	4095	4095	4095	4095	59
526	20230608	120300	95944250	4100	4100	4100	4100	0
527	20230608	120200	95944250	4100	4100	4100	4100	20
528	20230608	120100	95862250	4100	4100	4100	4100	0
529	20230608	120000	95862250	4100	4100	4100	4100	0
530	20230608	115900	95862250	4100	4100	4100	4100	10
531	20230608	115800	95821250	4100	4100	4100	4100	200
532	20230608	115700	95001250	4100	4100	4100	4100	5
533	20230608	115600	94980750	4100	4100	4100	4100	0
534	20230608	115500	94980750	4100	4100	4100	4100	0
535	20230608	115400	94980750	4100	4100	4100	4100	959
536	20230608	115300	91048850	4100	4100	4100	4100	2
537	20230608	115200	91040650	4100	4100	4100	4100	58
538	20230608	115100	90802850	4100	4100	4100	4100	0
539	20230608	115000	90802850	4100	4100	4100	4100	4
540	20230608	114900	90786450	4100	4100	4100	4100	0
541	20230608	114800	90786450	4100	4100	4100	4100	31
542	20230608	114700	90659350	4100	4100	4100	4100	107
543	20230608	114600	90220650	4100	4100	4100	4100	100
544	20230608	114500	89810650	4100	4100	4100	4100	0
545	20230608	114400	89810650	4100	4100	4100	4100	0
546	20230608	114300	89810650	4100	4100	4100	4100	153
547	20230608	114200	89183350	4095	4095	4095	4095	0
548	20230608	114100	89183350	4095	4095	4095	4095	0
549	20230608	114000	89183350	4095	4095	4095	4095	0
550	20230608	113900	89183350	4095	4095	4095	4095	0
551	20230608	113800	89183350	4095	4095	4095	4095	0
552	20230608	113700	89183350	4095	4105	4105	4095	3602
553	20230608	113600	74413650	4105	4105	4105	4105	15
554	20230608	113500	74352075	4105	4105	4105	4105	5
555	20230608	113400	74331550	4110	4110	4110	4110	0
556	20230608	113300	74331550	4110	4110	4110	4110	0
557	20230608	113200	74331550	4110	4110	4110	4110	0
558	20230608	113100	74331550	4110	4110	4110	4110	0
559	20230608	113000	74331550	4110	4110	4110	4110	52
560	20230608	112900	74117830	4110	4110	4110	4110	61
561	20230608	112800	73867120	4120	4120	4120	4120	10
562	20230608	112700	73825920	4110	4110	4110	4110	0
563	20230608	112600	73825920	4110	4110	4110	4110	25
564	20230608	112500	73723170	4110	4110	4110	4110	0
565	20230608	112400	73723170	4110	4110	4110	4110	0
566	20230608	112300	73723170	4110	4110	4110	4110	3
567	20230608	112200	73710840	4110	4110	4110	4110	0
568	20230608	112100	73710840	4110	4110	4110	4110	0
569	20230608	112000	73710840	4110	4110	4110	4110	0
570	20230608	111900	73710840	4110	4110	4110	4110	5
571	20230608	111800	73690290	4110	4110	4110	4110	0
572	20230608	111700	73690290	4110	4110	4110	4110	0
573	20230608	111600	73690290	4110	4110	4110	4110	0
574	20230608	111500	73690290	4110	4110	4110	4110	0
575	20230608	111400	73690290	4110	4110	4110	4110	0
576	20230608	111300	73690290	4110	4110	4110	4110	20
577	20230608	111200	73608090	4110	4110	4110	4110	0
578	20230608	111100	73608090	4110	4110	4110	4110	0
579	20230608	111000	73608090	4110	4110	4110	4110	0
580	20230608	110900	73608090	4110	4110	4110	4110	185
581	20230608	110800	72847740	4110	4110	4110	4110	0
582	20230608	110700	72847740	4110	4110	4110	4110	49
583	20230608	110600	72646350	4115	4115	4115	4115	0
584	20230608	110500	72646350	4115	4115	4115	4115	9
585	20230608	110400	72609315	4120	4120	4120	4120	0
586	20230608	110300	72609315	4120	4115	4120	4115	80
587	20230608	110200	72280110	4110	4110	4110	4110	1
588	20230608	110100	72276000	4115	4115	4115	4115	1
589	20230608	110000	72271885	4115	4115	4115	4115	0
590	20230608	105900	72271885	4115	4115	4115	4115	12
591	20230608	105800	72222505	4105	4105	4105	4105	0
592	20230608	105700	72222505	4105	4105	4105	4105	0
593	20230608	105600	72222505	4105	4105	4105	4105	0
594	20230608	105500	72222505	4105	4110	4110	4105	502
595	20230608	105400	70161160	4115	4115	4115	4115	3
596	20230608	105300	70148815	4120	4120	4120	4120	2
597	20230608	105200	70140575	4115	4115	4115	4115	17
598	20230608	105100	70070620	4115	4115	4115	4115	28
599	20230608	105000	69955400	4115	4115	4115	4115	0
600	20230608	104900	69955400	4115	4115	4120	4115	391
601	20230608	104800	68346430	4115	4115	4115	4115	0
602	20230608	104700	68346430	4115	4115	4115	4115	0
603	20230608	104600	68346430	4115	4115	4115	4115	100
604	20230608	104500	67934930	4110	4110	4110	4110	0
605	20230608	104400	67934930	4110	4110	4110	4110	0
606	20230608	104300	67934930	4110	4110	4110	4110	1
607	20230608	104200	67930820	4115	4115	4115	4115	0
608	20230608	104100	67930820	4115	4115	4115	4115	0
609	20230608	104000	67930820	4115	4115	4115	4115	210
610	20230608	103900	67066670	4115	4115	4115	4115	110
611	20230608	103800	66614020	4115	4115	4115	4115	0
612	20230608	103700	66614020	4115	4115	4115	4115	100
613	20230608	103600	66202520	4115	4115	4115	4115	0
614	20230608	103500	66202520	4115	4115	4115	4115	33
615	20230608	103400	66066725	4115	4115	4115	4115	0
616	20230608	103300	66066725	4115	4110	4115	4110	15
617	20230608	103200	66005050	4110	4110	4110	4110	500
618	20230608	103100	63950050	4110	4110	4110	4110	0
619	20230608	103000	63950050	4110	4110	4110	4110	150
620	20230608	102900	63333550	4115	4115	4115	4115	2
621	20230608	102800	63325320	4110	4110	4110	4110	0
622	20230608	102700	63325320	4110	4110	4110	4110	0
623	20230608	102600	63325320	4110	4110	4110	4110	0
624	20230608	102500	63325320	4110	4105	4110	4105	166
625	20230608	102400	62643385	4115	4115	4115	4115	105
626	20230608	102300	62211310	4115	4115	4115	4115	0
627	20230608	102200	62211310	4115	4115	4115	4115	1
628	20230608	102100	62207195	4115	4115	4115	4115	0
629	20230608	102000	62207195	4115	4115	4115	4115	10
630	20230608	101900	62166045	4115	4115	4115	4115	250
631	20230608	101800	61137295	4115	4115	4115	4115	2
632	20230608	101700	61129065	4100	4100	4100	4100	0
633	20230608	101600	61129065	4100	4100	4100	4100	0
634	20230608	101500	61129065	4100	4100	4100	4100	0
635	20230608	101400	61129065	4100	4100	4100	4100	0
636	20230608	101300	61129065	4100	4100	4100	4100	0
637	20230608	101200	61129065	4100	4105	4105	4100	1446
638	20230608	101100	55198020	4105	4105	4105	4105	0
639	20230608	101000	55198020	4105	4105	4105	4105	57
640	20230608	100900	54964035	4110	4110	4110	4110	49
641	20230608	100800	54762645	4115	4115	4115	4115	0
642	20230608	100700	54762645	4115	4115	4115	4115	0
643	20230608	100600	54762645	4115	4115	4115	4115	5
644	20230608	100500	54742070	4115	4115	4115	4115	0
645	20230608	100400	54742070	4115	4115	4115	4115	0
646	20230608	100300	54742070	4115	4115	4115	4115	30
647	20230608	100200	54618620	4115	4115	4115	4115	5
648	20230608	100100	54598045	4115	4115	4115	4115	0
649	20230608	100000	54598045	4115	4115	4115	4115	2
650	20230608	095900	54589815	4105	4105	4105	4105	150
651	20230608	095800	53974065	4105	4105	4105	4105	0
652	20230608	095700	53974065	4105	4105	4105	4105	250
653	20230608	095600	52947815	4105	4105	4105	4105	0
654	20230608	095500	52947815	4105	4105	4105	4105	0
655	20230608	095400	52947815	4105	4105	4105	4105	0
656	20230608	095300	52947815	4105	4105	4105	4105	73
657	20230608	095200	52648150	4105	4105	4105	4105	0
658	20230608	095100	52648150	4105	4105	4105	4105	21
659	20230608	095000	52561945	4100	4105	4105	4100	7
660	20230608	094900	52533230	4105	4105	4105	4105	152
661	20230608	094800	51909270	4105	4110	4110	4105	380
662	20230608	094700	50348665	4105	4105	4105	4105	0
663	20230608	094600	50348665	4105	4105	4105	4105	0
664	20230608	094500	50348665	4105	4105	4105	4105	0
665	20230608	094400	50348665	4105	4105	4105	4105	0
666	20230608	094300	50348665	4105	4105	4105	4105	0
667	20230608	094200	50348665	4105	4120	4120	4105	300
668	20230608	094100	49116040	4125	4125	4125	4125	47
669	20230608	094000	48922165	4125	4125	4125	4125	0
670	20230608	093900	48922165	4125	4125	4125	4125	34
671	20230608	093800	48781915	4125	4125	4125	4125	0
672	20230608	093700	48781915	4125	4125	4125	4125	0
673	20230608	093600	48781915	4125	4125	4125	4125	50
674	20230608	093500	48575665	4130	4130	4130	4130	100
675	20230608	093400	48162665	4125	4125	4125	4125	22
676	20230608	093300	48071915	4125	4125	4125	4125	21
677	20230608	093200	47985290	4125	4125	4125	4125	2
678	20230608	093100	47977040	4125	4125	4125	4125	1
679	20230608	093000	47972915	4125	4105	4125	4105	3
680	20230608	092900	47960580	4100	4120	4120	4100	407
681	20230608	092800	46291445	4105	4125	4125	4105	1685
682	20230608	092700	39365310	4125	4120	4125	4120	175
683	20230608	092600	38644305	4110	4120	4120	4110	727
684	20230608	092500	35654445	4115	4115	4115	4115	50
685	20230608	092400	35448695	4120	4115	4120	4115	2
686	20230608	092300	35440460	4110	4110	4110	4110	15
687	20230608	092200	35378810	4115	4115	4115	4115	247
688	20230608	092100	34362405	4115	4110	4115	4110	86
689	20230608	092000	34008565	4110	4120	4120	4110	269
690	20230608	091900	32901785	4110	4110	4110	4110	200
691	20230608	091800	32079785	4120	4120	4120	4120	32
692	20230608	091700	31947945	4120	4120	4120	4120	121
693	20230608	091600	31449425	4110	4110	4110	4110	0
694	20230608	091500	31449425	4110	4115	4115	4110	300
695	20230608	091400	30216400	4115	4120	4120	4115	152
696	20230608	091300	29590870	4120	4120	4120	4120	100
697	20230608	091200	29178870	4120	4120	4120	4120	31
698	20230608	091100	29051150	4120	4120	4120	4120	100
699	20230608	091000	28639150	4110	4105	4110	4105	1304
700	20230608	090900	23284765	4105	4130	4130	4100	2318
701	20230608	090800	13756350	4135	4135	4135	4135	5
702	20230608	090700	13735675	4140	4115	4140	4115	205
703	20230608	090600	12888925	4105	4140	4140	4105	1541
704	20230608	090500	6522875	4140	4155	4155	4135	336
705	20230608	090400	5132250	4160	4160	4160	4160	5
706	20230608	090300	5111450	4160	4160	4160	4155	16
707	20230608	090200	5044905	4155	4160	4160	4155	70
708	20230608	090100	4753760	4160	4140	4160	4140	5
709	20230608	090000	4732980	4130	4130	4130	4130	1146