KissMeData/187420/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203500	904472155	4725	4725	4725	4725	1781
3	20230608	203400	904472155	4725	4725	4725	4725	0
4	20230608	203300	904472155	4725	4725	4725	4725	0
5	20230608	203200	904472155	4725	4725	4725	4725	0
6	20230608	203100	904472155	4725	4725	4725	4725	0
7	20230608	203000	904472155	4725	4725	4725	4725	0
8	20230608	202900	904472155	4725	4725	4725	4725	0
9	20230608	202800	904472155	4725	4725	4725	4725	0
10	20230608	202700	904472155	4725	4725	4725	4725	0
11	20230608	202600	904472155	4725	4725	4725	4725	0
12	20230608	202500	904472155	4725	4725	4725	4725	0
13	20230608	202400	904472155	4725	4725	4725	4725	0
14	20230608	202300	904472155	4725	4725	4725	4725	0
15	20230608	202200	904472155	4725	4725	4725	4725	0
16	20230608	202100	904472155	4725	4725	4725	4725	0
17	20230608	202000	904472155	4725	4725	4725	4725	0
18	20230608	201900	904472155	4725	4725	4725	4725	0
19	20230608	201800	904472155	4725	4725	4725	4725	0
20	20230608	201700	904472155	4725	4725	4725	4725	0
21	20230608	201600	904472155	4725	4725	4725	4725	0
22	20230608	201500	904472155	4725	4725	4725	4725	0
23	20230608	201400	904472155	4725	4725	4725	4725	0
24	20230608	201300	904472155	4725	4725	4725	4725	0
25	20230608	201200	904472155	4725	4725	4725	4725	0
26	20230608	201100	904472155	4725	4725	4725	4725	0
27	20230608	201000	904472155	4725	4725	4725	4725	0
28	20230608	200900	904472155	4725	4725	4725	4725	0
29	20230608	200800	904472155	4725	4725	4725	4725	0
30	20230608	200700	904472155	4725	4725	4725	4725	0
31	20230608	200600	904472155	4725	4725	4725	4725	0
32	20230608	200500	904472155	4725	4725	4725	4725	1781
33	20230608	200400	904472155	4725	4725	4725	4725	0
34	20230608	200300	904472155	4725	4725	4725	4725	0
35	20230608	200200	904472155	4725	4725	4725	4725	0
36	20230608	200100	904472155	4725	4725	4725	4725	0
37	20230608	200000	904472155	4725	4725	4725	4725	0
38	20230608	195900	904472155	4725	4725	4725	4725	0
39	20230608	195800	904472155	4725	4725	4725	4725	0
40	20230608	195700	904472155	4725	4725	4725	4725	0
41	20230608	195600	904472155	4725	4725	4725	4725	0
42	20230608	195500	904472155	4725	4725	4725	4725	0
43	20230608	195400	904472155	4725	4725	4725	4725	0
44	20230608	195300	904472155	4725	4725	4725	4725	0
45	20230608	195200	904472155	4725	4725	4725	4725	0
46	20230608	195100	904472155	4725	4725	4725	4725	0
47	20230608	195000	904472155	4725	4725	4725	4725	0
48	20230608	194900	904472155	4725	4725	4725	4725	0
49	20230608	194800	904472155	4725	4725	4725	4725	0
50	20230608	194700	904472155	4725	4725	4725	4725	0
51	20230608	194600	904472155	4725	4725	4725	4725	0
52	20230608	194500	904472155	4725	4725	4725	4725	0
53	20230608	194400	904472155	4725	4725	4725	4725	0
54	20230608	194300	904472155	4725	4725	4725	4725	0
55	20230608	194200	904472155	4725	4725	4725	4725	0
56	20230608	194100	904472155	4725	4725	4725	4725	0
57	20230608	194000	904472155	4725	4725	4725	4725	0
58	20230608	193900	904472155	4725	4725	4725	4725	0
59	20230608	193800	904472155	4725	4725	4725	4725	0
60	20230608	193700	904472155	4725	4725	4725	4725	0
61	20230608	193600	904472155	4725	4725	4725	4725	0
62	20230608	193500	904472155	4725	4725	4725	4725	1781
63	20230608	193400	904472155	4725	4725	4725	4725	0
64	20230608	193300	904472155	4725	4725	4725	4725	0
65	20230608	193200	904472155	4725	4725	4725	4725	0
66	20230608	193100	904472155	4725	4725	4725	4725	0
67	20230608	193000	904472155	4725	4725	4725	4725	0
68	20230608	192900	904472155	4725	4725	4725	4725	0
69	20230608	192800	904472155	4725	4725	4725	4725	0
70	20230608	192700	904472155	4725	4725	4725	4725	0
71	20230608	192600	904472155	4725	4725	4725	4725	0
72	20230608	192500	904472155	4725	4725	4725	4725	0
73	20230608	192400	904472155	4725	4725	4725	4725	0
74	20230608	192300	904472155	4725	4725	4725	4725	0
75	20230608	192200	904472155	4725	4725	4725	4725	0
76	20230608	192100	904472155	4725	4725	4725	4725	0
77	20230608	192000	904472155	4725	4725	4725	4725	0
78	20230608	191900	904472155	4725	4725	4725	4725	0
79	20230608	191800	904472155	4725	4725	4725	4725	0
80	20230608	191700	904472155	4725	4725	4725	4725	0
81	20230608	191600	904472155	4725	4725	4725	4725	0
82	20230608	191500	904472155	4725	4725	4725	4725	0
83	20230608	191400	904472155	4725	4725	4725	4725	0
84	20230608	191300	904472155	4725	4725	4725	4725	0
85	20230608	191200	904472155	4725	4725	4725	4725	0
86	20230608	191100	904472155	4725	4725	4725	4725	0
87	20230608	191000	904472155	4725	4725	4725	4725	0
88	20230608	190900	904472155	4725	4725	4725	4725	0
89	20230608	190800	904472155	4725	4725	4725	4725	0
90	20230608	190700	904472155	4725	4725	4725	4725	0
91	20230608	190600	904472155	4725	4725	4725	4725	0
92	20230608	190500	904472155	4725	4725	4725	4725	1781
93	20230608	190400	904472155	4725	4725	4725	4725	0
94	20230608	190300	904472155	4725	4725	4725	4725	0
95	20230608	190200	904472155	4725	4725	4725	4725	0
96	20230608	190100	904472155	4725	4725	4725	4725	0
97	20230608	190000	904472155	4725	4725	4725	4725	0
98	20230608	185900	904472155	4725	4725	4725	4725	0
99	20230608	185800	904472155	4725	4725	4725	4725	0
100	20230608	185700	904472155	4725	4725	4725	4725	0
101	20230608	185600	904472155	4725	4725	4725	4725	0
102	20230608	185500	904472155	4725	4725	4725	4725	0
103	20230608	185400	904472155	4725	4725	4725	4725	0
104	20230608	185300	904472155	4725	4725	4725	4725	0
105	20230608	185200	904472155	4725	4725	4725	4725	0
106	20230608	185100	904472155	4725	4725	4725	4725	0
107	20230608	185000	904472155	4725	4725	4725	4725	0
108	20230608	184900	904472155	4725	4725	4725	4725	0
109	20230608	184800	904472155	4725	4725	4725	4725	0
110	20230608	184700	904472155	4725	4725	4725	4725	0
111	20230608	184600	904472155	4725	4725	4725	4725	0
112	20230608	184500	904472155	4725	4725	4725	4725	0
113	20230608	184400	904472155	4725	4725	4725	4725	0
114	20230608	184300	904472155	4725	4725	4725	4725	0
115	20230608	184200	904472155	4725	4725	4725	4725	0
116	20230608	184100	904472155	4725	4725	4725	4725	0
117	20230608	184000	904472155	4725	4725	4725	4725	0
118	20230608	183900	904472155	4725	4725	4725	4725	0
119	20230608	183800	904472155	4725	4725	4725	4725	0
120	20230608	183700	904472155	4725	4725	4725	4725	0
121	20230608	183600	904472155	4725	4725	4725	4725	0
122	20230608	183500	904472155	4725	4725	4725	4725	1781
123	20230608	183400	904472155	4725	4725	4725	4725	0
124	20230608	183300	904472155	4725	4725	4725	4725	0
125	20230608	183200	904472155	4725	4725	4725	4725	0
126	20230608	183100	904472155	4725	4725	4725	4725	0
127	20230608	183000	904472155	4725	4725	4725	4725	0
128	20230608	182900	904472155	4725	4725	4725	4725	0
129	20230608	182800	904472155	4725	4725	4725	4725	0
130	20230608	182700	904472155	4725	4725	4725	4725	0
131	20230608	182600	904472155	4725	4725	4725	4725	0
132	20230608	182500	904472155	4725	4725	4725	4725	0
133	20230608	182400	904472155	4725	4725	4725	4725	0
134	20230608	182300	904472155	4725	4725	4725	4725	0
135	20230608	182200	904472155	4725	4725	4725	4725	0
136	20230608	182100	904472155	4725	4725	4725	4725	0
137	20230608	182000	904472155	4725	4725	4725	4725	0
138	20230608	181900	904472155	4725	4725	4725	4725	0
139	20230608	181800	904472155	4725	4725	4725	4725	0
140	20230608	181700	904472155	4725	4725	4725	4725	0
141	20230608	181600	904472155	4725	4725	4725	4725	0
142	20230608	181500	904472155	4725	4725	4725	4725	0
143	20230608	181400	904472155	4725	4725	4725	4725	0
144	20230608	181300	904472155	4725	4725	4725	4725	0
145	20230608	181200	904472155	4725	4725	4725	4725	0
146	20230608	181100	904472155	4725	4725	4725	4725	0
147	20230608	181000	904472155	4725	4725	4725	4725	0
148	20230608	180900	904472155	4725	4725	4725	4725	0
149	20230608	180800	904472155	4725	4725	4725	4725	0
150	20230608	180700	904472155	4725	4725	4725	4725	0
151	20230608	180600	904472155	4725	4725	4725	4725	0
152	20230608	180500	904472155	4725	4725	4725	4725	1781
153	20230608	180400	904472155	4725	4725	4725	4725	0
154	20230608	180300	904472155	4725	4725	4725	4725	0
155	20230608	180200	904472155	4725	4725	4725	4725	0
156	20230608	180100	904472155	4725	4725	4725	4725	0
157	20230608	180000	904472155	4725	4725	4725	4725	0
158	20230608	175900	904472155	4725	4725	4725	4725	0
159	20230608	175800	904472155	4725	4725	4725	4725	0
160	20230608	175700	904472155	4725	4725	4725	4725	0
161	20230608	175600	904472155	4725	4725	4725	4725	0
162	20230608	175500	904472155	4725	4725	4725	4725	0
163	20230608	175400	904472155	4725	4725	4725	4725	0
164	20230608	175300	904472155	4725	4725	4725	4725	0
165	20230608	175200	904472155	4725	4725	4725	4725	0
166	20230608	175100	904472155	4725	4725	4725	4725	0
167	20230608	175000	904472155	4725	4725	4725	4725	0
168	20230608	174900	904472155	4725	4725	4725	4725	0
169	20230608	174800	904472155	4725	4725	4725	4725	0
170	20230608	174700	904472155	4725	4725	4725	4725	0
171	20230608	174600	904472155	4725	4725	4725	4725	0
172	20230608	174500	904472155	4725	4725	4725	4725	0
173	20230608	174400	904472155	4725	4725	4725	4725	0
174	20230608	174300	904472155	4725	4725	4725	4725	0
175	20230608	174200	904472155	4725	4725	4725	4725	0
176	20230608	174100	904472155	4725	4725	4725	4725	0
177	20230608	174000	904472155	4725	4725	4725	4725	0
178	20230608	173900	904472155	4725	4725	4725	4725	0
179	20230608	173800	904472155	4725	4725	4725	4725	0
180	20230608	173700	904472155	4725	4725	4725	4725	0
181	20230608	173600	904472155	4725	4725	4725	4725	0
182	20230608	173500	904472155	4725	4725	4725	4725	1781
183	20230608	173400	904472155	4725	4725	4725	4725	0
184	20230608	173300	904472155	4725	4725	4725	4725	0
185	20230608	173200	904472155	4725	4725	4725	4725	0
186	20230608	173100	904472155	4725	4725	4725	4725	0
187	20230608	173000	904472155	4725	4725	4725	4725	0
188	20230608	172900	904472155	4725	4725	4725	4725	0
189	20230608	172800	904472155	4725	4725	4725	4725	0
190	20230608	172700	904472155	4725	4725	4725	4725	0
191	20230608	172600	904472155	4725	4725	4725	4725	0
192	20230608	172500	904472155	4725	4725	4725	4725	0
193	20230608	172400	904472155	4725	4725	4725	4725	0
194	20230608	172300	904472155	4725	4725	4725	4725	0
195	20230608	172200	904472155	4725	4725	4725	4725	0
196	20230608	172100	904472155	4725	4725	4725	4725	0
197	20230608	172000	904472155	4725	4725	4725	4725	0
198	20230608	171900	904472155	4725	4725	4725	4725	0
199	20230608	171800	904472155	4725	4725	4725	4725	0
200	20230608	171700	904472155	4725	4725	4725	4725	0
201	20230608	171600	904472155	4725	4725	4725	4725	0
202	20230608	171500	904472155	4725	4725	4725	4725	0
203	20230608	171400	904472155	4725	4725	4725	4725	0
204	20230608	171300	904472155	4725	4725	4725	4725	0
205	20230608	171200	904472155	4725	4725	4725	4725	0
206	20230608	171100	904472155	4725	4725	4725	4725	0
207	20230608	171000	904472155	4725	4725	4725	4725	0
208	20230608	170900	904472155	4725	4725	4725	4725	0
209	20230608	170800	904472155	4725	4725	4725	4725	0
210	20230608	170700	904472155	4725	4725	4725	4725	0
211	20230608	170600	904472155	4725	4725	4725	4725	0
212	20230608	170500	904472155	4725	4725	4725	4725	1781
213	20230608	170400	904472155	4725	4725	4725	4725	0
214	20230608	170300	904472155	4725	4725	4725	4725	0
215	20230608	170200	904472155	4725	4725	4725	4725	0
216	20230608	170100	904472155	4725	4725	4725	4725	0
217	20230608	170000	904472155	4725	4725	4725	4725	0
218	20230608	165900	904472155	4725	4725	4725	4725	0
219	20230608	165800	904472155	4725	4725	4725	4725	0
220	20230608	165700	904472155	4725	4725	4725	4725	0
221	20230608	165600	904472155	4725	4725	4725	4725	0
222	20230608	165500	904472155	4725	4725	4725	4725	0
223	20230608	165400	904472155	4725	4725	4725	4725	0
224	20230608	165300	904472155	4725	4725	4725	4725	0
225	20230608	165200	904472155	4725	4725	4725	4725	0
226	20230608	165100	904472155	4725	4725	4725	4725	0
227	20230608	165000	904472155	4725	4725	4725	4725	0
228	20230608	164900	904472155	4725	4725	4725	4725	0
229	20230608	164800	904472155	4725	4725	4725	4725	0
230	20230608	164700	904472155	4725	4725	4725	4725	0
231	20230608	164600	904472155	4725	4725	4725	4725	0
232	20230608	164500	904472155	4725	4725	4725	4725	0
233	20230608	164400	904472155	4725	4725	4725	4725	0
234	20230608	164300	904472155	4725	4725	4725	4725	0
235	20230608	164200	904472155	4725	4725	4725	4725	0
236	20230608	164100	904472155	4725	4725	4725	4725	0
237	20230608	164000	904472155	4725	4725	4725	4725	0
238	20230608	163900	904472155	4725	4725	4725	4725	0
239	20230608	163800	904472155	4725	4725	4725	4725	0
240	20230608	163700	904472155	4725	4725	4725	4725	0
241	20230608	163600	904472155	4725	4725	4725	4725	0
242	20230608	163500	904472155	4725	4725	4725	4725	1781
243	20230608	163400	904472155	4725	4725	4725	4725	0
244	20230608	163300	904472155	4725	4725	4725	4725	0
245	20230608	163200	904472155	4725	4725	4725	4725	0
246	20230608	163100	904472155	4725	4725	4725	4725	0
247	20230608	163000	904472155	4725	4725	4725	4725	0
248	20230608	162900	904472155	4725	4725	4725	4725	0
249	20230608	162800	904472155	4725	4725	4725	4725	0
250	20230608	162700	904472155	4725	4725	4725	4725	0
251	20230608	162600	904472155	4725	4725	4725	4725	0
252	20230608	162500	904472155	4725	4725	4725	4725	0
253	20230608	162400	904472155	4725	4725	4725	4725	0
254	20230608	162300	904472155	4725	4725	4725	4725	0
255	20230608	162200	904472155	4725	4725	4725	4725	0
256	20230608	162100	904472155	4725	4725	4725	4725	0
257	20230608	162000	904472155	4725	4725	4725	4725	0
258	20230608	161900	904472155	4725	4725	4725	4725	0
259	20230608	161800	904472155	4725	4725	4725	4725	0
260	20230608	161700	904472155	4725	4725	4725	4725	0
261	20230608	161600	904472155	4725	4725	4725	4725	0
262	20230608	161500	904472155	4725	4725	4725	4725	0
263	20230608	161400	904472155	4725	4725	4725	4725	0
264	20230608	161300	904472155	4725	4725	4725	4725	0
265	20230608	161200	904472155	4725	4725	4725	4725	0
266	20230608	161100	904472155	4725	4725	4725	4725	0
267	20230608	161000	904472155	4725	4725	4725	4725	0
268	20230608	160900	904472155	4725	4725	4725	4725	0
269	20230608	160800	904472155	4725	4725	4725	4725	0
270	20230608	160700	904472155	4725	4725	4725	4725	0
271	20230608	160600	904472155	4725	4725	4725	4725	0
272	20230608	160500	904472155	4725	4725	4725	4725	1781
273	20230608	160400	904472155	4725	4725	4725	4725	0
274	20230608	160300	904472155	4725	4725	4725	4725	0
275	20230608	160200	904472155	4725	4725	4725	4725	0
276	20230608	160100	904472155	4725	4725	4725	4725	0
277	20230608	160000	904472155	4725	4725	4725	4725	0
278	20230608	155900	904472155	4725	4725	4725	4725	0
279	20230608	155800	904472155	4725	4725	4725	4725	0
280	20230608	155700	904472155	4725	4725	4725	4725	0
281	20230608	155600	904472155	4725	4725	4725	4725	0
282	20230608	155500	904472155	4725	4725	4725	4725	0
283	20230608	155400	904472155	4725	4725	4725	4725	0
284	20230608	155300	904472155	4725	4725	4725	4725	0
285	20230608	155200	904472155	4725	4725	4725	4725	0
286	20230608	155100	904472155	4725	4725	4725	4725	0
287	20230608	155000	904472155	4725	4725	4725	4725	0
288	20230608	154900	904472155	4725	4725	4725	4725	0
289	20230608	154800	904472155	4725	4725	4725	4725	0
290	20230608	154700	904472155	4725	4725	4725	4725	0
291	20230608	154600	904472155	4725	4725	4725	4725	0
292	20230608	154500	904472155	4725	4725	4725	4725	0
293	20230608	154400	904472155	4725	4725	4725	4725	0
294	20230608	154300	904472155	4725	4725	4725	4725	0
295	20230608	154200	904472155	4725	4725	4725	4725	0
296	20230608	154100	904472155	4725	4725	4725	4725	0
297	20230608	154000	904472155	4725	4725	4725	4725	0
298	20230608	153900	904472155	4725	4725	4725	4725	0
299	20230608	153800	904472155	4725	4725	4725	4725	0
300	20230608	153700	904472155	4725	4725	4725	4725	0
301	20230608	153600	904472155	4725	4725	4725	4725	0
302	20230608	153500	904472155	4725	4725	4725	4725	1781
303	20230608	153400	904472155	4725	4725	4725	4725	0
304	20230608	153300	904472155	4725	4725	4725	4725	0
305	20230608	153200	904472155	4725	4725	4725	4725	0
306	20230608	153100	904472155	4725	4725	4725	4725	0
307	20230608	153000	904472155	4725	4725	4725	4725	1781
308	20230608	152900	896056930	4715	4715	4715	4715	0
309	20230608	152800	896056930	4715	4715	4715	4715	0
310	20230608	152700	896056930	4715	4715	4715	4715	0
311	20230608	152600	896056930	4715	4715	4715	4715	0
312	20230608	152500	896056930	4715	4715	4715	4715	0
313	20230608	152400	896056930	4715	4715	4715	4715	0
314	20230608	152300	896056930	4715	4715	4715	4715	0
315	20230608	152200	896056930	4715	4715	4715	4715	0
316	20230608	152100	896056930	4715	4715	4715	4715	0
317	20230608	152000	896056930	4715	4715	4715	4715	0
318	20230608	151900	896056930	4715	4700	4715	4700	19
319	20230608	151800	895967615	4700	4700	4700	4700	164
320	20230608	151700	895196815	4700	4700	4700	4700	419
321	20230608	151600	893227515	4700	4705	4705	4700	188
322	20230608	151500	892343905	4700	4700	4705	4700	1085
323	20230608	151400	887242895	4700	4710	4710	4700	304
324	20230608	151300	885814010	4700	4705	4705	4700	94
325	20230608	151200	885372100	4705	4705	4705	4705	19
326	20230608	151100	885282705	4705	4705	4705	4705	149
327	20230608	151000	884581660	4705	4705	4705	4705	218
328	20230608	150900	883555970	4705	4710	4710	4705	135
329	20230608	150800	882920770	4710	4710	4710	4710	232
330	20230608	150700	881828050	4705	4705	4705	4705	225
331	20230608	150600	880769425	4705	4700	4705	4700	2892
332	20230608	150500	867169200	4695	4695	4695	4695	100
333	20230608	150400	866699700	4695	4695	4695	4695	0
334	20230608	150300	866699700	4695	4705	4705	4695	900
335	20230608	150200	862471700	4705	4705	4705	4705	12
336	20230608	150100	862415240	4705	4695	4705	4695	302
337	20230608	150000	860997150	4695	4695	4695	4695	1161
338	20230608	145900	855546255	4700	4700	4700	4700	229
339	20230608	145800	854469955	4695	4700	4710	4695	1850
340	20230608	145700	845773700	4700	4700	4700	4700	100
341	20230608	145600	845303700	4695	4695	4695	4695	171
342	20230608	145500	844500855	4695	4695	4695	4695	41
343	20230608	145400	844308360	4695	4695	4695	4695	81
344	20230608	145300	843928065	4695	4695	4695	4695	57
345	20230608	145200	843660450	4695	4695	4695	4695	20
346	20230608	145100	843566550	4695	4690	4695	4690	12
347	20230608	145000	843510215	4700	4700	4700	4700	102
348	20230608	144900	843030815	4690	4690	4690	4690	52
349	20230608	144800	842786935	4695	4695	4695	4695	1
350	20230608	144700	842782240	4695	4695	4695	4690	154
351	20230608	144600	842059410	4690	4690	4690	4690	2000
352	20230608	144500	832679410	4690	4695	4695	4690	122
353	20230608	144400	832106625	4695	4695	4695	4695	80
354	20230608	144300	831731025	4690	4690	4690	4690	110
355	20230608	144200	831215125	4695	4695	4695	4695	95
356	20230608	144100	830769100	4695	4695	4695	4695	0
357	20230608	144000	830769100	4695	4695	4700	4695	2457
358	20230608	143900	819228210	4695	4695	4695	4695	118
359	20230608	143800	818674200	4695	4695	4695	4690	1599
360	20230608	143700	811167795	4695	4700	4700	4695	447
361	20230608	143600	809068025	4700	4700	4700	4700	3
362	20230608	143500	809053925	4700	4700	4700	4700	50
363	20230608	143400	808818925	4695	4700	4700	4695	117
364	20230608	143300	808269560	4700	4700	4700	4700	11
365	20230608	143200	808217860	4700	4700	4700	4700	150
366	20230608	143100	807512860	4700	4700	4700	4700	115
367	20230608	143000	806972360	4700	4700	4700	4700	0
368	20230608	142900	806972360	4700	4700	4700	4700	0
369	20230608	142800	806972360	4700	4700	4700	4700	1
370	20230608	142700	806967660	4695	4695	4695	4695	100
371	20230608	142600	806498160	4695	4700	4700	4695	4500
372	20230608	142500	785362660	4700	4700	4700	4700	0
373	20230608	142400	785362660	4700	4700	4700	4700	250
374	20230608	142300	784187660	4700	4700	4700	4700	85
375	20230608	142200	783788160	4695	4695	4695	4695	100
376	20230608	142100	783318660	4700	4700	4700	4700	111
377	20230608	142000	782796960	4695	4695	4695	4695	191
378	20230608	141900	781900215	4700	4700	4700	4700	3
379	20230608	141800	781886115	4700	4700	4700	4700	0
380	20230608	141700	781886115	4700	4700	4700	4700	1
381	20230608	141600	781881415	4700	4700	4700	4700	0
382	20230608	141500	781881415	4700	4700	4700	4700	0
383	20230608	141400	781881415	4700	4715	4715	4695	1869
384	20230608	141300	773095790	4715	4715	4715	4715	1
385	20230608	141200	773091075	4715	4715	4715	4715	8
386	20230608	141100	773053355	4715	4710	4720	4710	220
387	20230608	141000	772015005	4710	4715	4715	4710	6
388	20230608	140900	771986740	4720	4720	4720	4715	40
389	20230608	140800	771797945	4720	4720	4720	4720	100
390	20230608	140700	771325945	4720	4720	4720	4720	0
391	20230608	140600	771325945	4720	4720	4720	4720	70
392	20230608	140500	770995545	4720	4695	4720	4695	4595
393	20230608	140400	749402490	4695	4695	4695	4695	0
394	20230608	140300	749402490	4695	4685	4695	4685	611
395	20230608	140200	746538845	4685	4695	4695	4685	1593
396	20230608	140100	739068890	4695	4695	4695	4695	1
397	20230608	140000	739064195	4690	4690	4690	4690	100
398	20230608	135900	738595195	4690	4690	4690	4690	610
399	20230608	135800	735734295	4690	4690	4690	4690	987
400	20230608	135700	731105265	4690	4695	4695	4690	102
401	20230608	135600	730626875	4695	4695	4695	4690	138
402	20230608	135500	729979535	4695	4695	4695	4695	0
403	20230608	135400	729979535	4695	4695	4695	4695	1200
404	20230608	135300	724345535	4695	4695	4700	4695	1401
405	20230608	135200	717767340	4695	4700	4700	4695	556
406	20230608	135100	715154470	4700	4700	4700	4700	283
407	20230608	135000	713824370	4700	4695	4700	4695	460
408	20230608	134900	711663450	4700	4700	4705	4700	1419
409	20230608	134800	704993650	4700	4700	4700	4700	55
410	20230608	134700	704735150	4700	4700	4700	4700	265
411	20230608	134600	703489650	4700	4695	4700	4695	770
412	20230608	134500	699870825	4695	4705	4705	4695	966
413	20230608	134400	695335110	4705	4705	4705	4705	0
414	20230608	134300	695335110	4705	4705	4705	4705	0
415	20230608	134200	695335110	4705	4705	4705	4705	0
416	20230608	134100	695335110	4705	4700	4705	4700	576
417	20230608	134000	692626830	4700	4700	4700	4700	630
418	20230608	133900	689665830	4705	4705	4705	4705	106
419	20230608	133800	689167100	4700	4700	4700	4700	0
420	20230608	133700	689167100	4700	4700	4700	4700	18
421	20230608	133600	689082500	4700	4700	4700	4700	0
422	20230608	133500	689082500	4700	4705	4705	4700	61
423	20230608	133400	688795595	4700	4700	4700	4700	556
424	20230608	133300	686182395	4700	4705	4710	4700	1057
425	20230608	133200	681209640	4705	4710	4710	4705	688
426	20230608	133100	677970870	4715	4715	4715	4715	0
427	20230608	133000	677970870	4715	4715	4715	4715	0
428	20230608	132900	677970870	4715	4715	4715	4715	0
429	20230608	132800	677970870	4715	4715	4715	4715	0
430	20230608	132700	677970870	4715	4715	4715	4715	0
431	20230608	132600	677970870	4715	4715	4715	4715	1185
432	20230608	132500	672383595	4715	4715	4715	4715	2
433	20230608	132400	672374165	4710	4710	4710	4710	0
434	20230608	132300	672374165	4710	4710	4710	4710	0
435	20230608	132200	672374165	4710	4710	4710	4710	0
436	20230608	132100	672374165	4710	4710	4710	4710	4
437	20230608	132000	672355325	4705	4705	4705	4705	615
438	20230608	131900	669461750	4705	4700	4705	4700	683
439	20230608	131800	666248240	4700	4705	4705	4700	7084
440	20230608	131700	632940730	4710	4710	4710	4710	4884
441	20230608	131600	609937090	4710	4710	4710	4710	31
442	20230608	131500	609791080	4710	4710	4720	4710	238
443	20230608	131400	608669795	4715	4715	4715	4715	606
444	20230608	131300	605812505	4715	4725	4725	4715	1539
445	20230608	131200	598546875	4735	4725	4735	4725	8
446	20230608	131100	598509055	4725	4725	4725	4725	50
447	20230608	131000	598272805	4730	4735	4735	4730	128
448	20230608	130900	597666815	4735	4720	4735	4720	4
449	20230608	130800	597647905	4730	4730	4730	4730	20
450	20230608	130700	597553305	4750	4750	4750	4750	130
451	20230608	130600	596935805	4750	4750	4750	4730	557
452	20230608	130500	594301135	4740	4760	4760	4740	572
453	20230608	130400	591589735	4740	4745	4760	4740	950
454	20230608	130300	587083465	4750	4750	4750	4750	11
455	20230608	130200	587031215	4750	4720	4750	4720	1907
456	20230608	130100	577995255	4725	4725	4725	4720	53
457	20230608	130000	577744835	4735	4735	4735	4735	30
458	20230608	125900	577602785	4735	4735	4735	4735	26
459	20230608	125800	577479675	4735	4725	4735	4720	601
460	20230608	125700	574641550	4730	4730	4730	4730	10
461	20230608	125600	574594250	4730	4730	4730	4730	2
462	20230608	125500	574584790	4735	4735	4735	4735	0
463	20230608	125400	574584790	4735	4735	4735	4735	0
464	20230608	125300	574584790	4735	4735	4735	4735	1
465	20230608	125200	574580055	4735	4740	4740	4720	1884
466	20230608	125100	565674080	4735	4740	4740	4735	1214
467	20230608	125000	559925710	4740	4740	4740	4740	43
468	20230608	124900	559721890	4740	4740	4740	4740	86
469	20230608	124800	559314250	4750	4740	4755	4740	138
470	20230608	124700	558660105	4735	4745	4745	4735	1095
471	20230608	124600	553470250	4750	4750	4750	4745	1110
472	20230608	124500	548203240	4750	4745	4750	4745	309
473	20230608	124400	546736935	4740	4745	4745	4740	25
474	20230608	124300	546618330	4745	4745	4745	4740	51
475	20230608	124200	546376425	4750	4750	4750	4750	631
476	20230608	124100	543379175	4745	4750	4750	4745	601
477	20230608	124000	540527405	4755	4755	4755	4755	10
478	20230608	123900	540479855	4755	4755	4755	4755	0
479	20230608	123800	540479855	4755	4755	4755	4755	0
480	20230608	123700	540479855	4755	4755	4755	4755	1
481	20230608	123600	540475100	4745	4745	4745	4745	0
482	20230608	123500	540475100	4745	4745	4745	4745	18
483	20230608	123400	540389690	4750	4750	4750	4750	11
484	20230608	123300	540337440	4750	4750	4750	4750	503
485	20230608	123200	537948190	4755	4745	4755	4745	19
486	20230608	123100	537858025	4745	4745	4745	4745	500
487	20230608	123000	535485525	4745	4745	4745	4745	1
488	20230608	122900	535480780	4745	4750	4750	4745	126
489	20230608	122800	534882495	4750	4750	4750	4750	0
490	20230608	122700	534882495	4750	4750	4750	4750	21
491	20230608	122600	534782745	4760	4760	4760	4760	0
492	20230608	122500	534782745	4760	4760	4760	4760	0
493	20230608	122400	534782745	4760	4760	4760	4760	0
494	20230608	122300	534782745	4760	4760	4760	4760	0
495	20230608	122200	534782745	4760	4760	4760	4760	1
496	20230608	122100	534777985	4745	4760	4760	4745	11
497	20230608	122000	534725775	4745	4745	4745	4745	1
498	20230608	121900	534721030	4760	4745	4760	4745	76
499	20230608	121800	534360395	4750	4750	4750	4750	0
500	20230608	121700	534360395	4750	4750	4750	4750	0
501	20230608	121600	534360395	4750	4750	4750	4750	90
502	20230608	121500	533932895	4750	4750	4750	4750	0
503	20230608	121400	533932895	4750	4760	4760	4750	2
504	20230608	121300	533923385	4745	4750	4750	4740	3304
505	20230608	121200	518250740	4750	4750	4750	4750	0
506	20230608	121100	518250740	4750	4760	4760	4750	297
507	20230608	121000	516839980	4755	4755	4755	4755	61
508	20230608	120900	516549925	4750	4755	4755	4750	2
509	20230608	120800	516540420	4755	4755	4755	4755	1000
510	20230608	120700	511785420	4755	4755	4755	4755	679
511	20230608	120600	508556775	4755	4755	4755	4755	608
512	20230608	120500	505665735	4760	4760	4760	4760	11
513	20230608	120400	505613375	4760	4755	4760	4755	393
514	20230608	120300	503744655	4755	4750	4755	4750	201
515	20230608	120200	502789900	4755	4755	4755	4755	100
516	20230608	120100	502314400	4750	4750	4750	4750	1725
517	20230608	120000	494120650	4750	4750	4750	4750	44
518	20230608	115900	493911650	4750	4750	4750	4750	0
519	20230608	115800	493911650	4750	4750	4750	4750	558
520	20230608	115700	491261150	4750	4755	4755	4750	238
521	20230608	115600	490130225	4755	4760	4760	4755	53
522	20230608	115500	489878130	4760	4760	4760	4750	4654
523	20230608	115400	467736900	4765	4765	4765	4760	1846
524	20230608	115300	458943835	4765	4770	4770	4765	335
525	20230608	115200	457346560	4770	4765	4770	4765	1266
526	20230608	115100	451308655	4765	4765	4775	4765	57
527	20230608	115000	451037030	4765	4765	4765	4765	12
528	20230608	114900	450979850	4765	4765	4765	4765	328
529	20230608	114800	449416930	4770	4770	4770	4770	32
530	20230608	114700	449264290	4770	4770	4770	4765	33
531	20230608	114600	449107010	4770	4770	4770	4765	324
532	20230608	114500	447561870	4770	4770	4770	4770	399
533	20230608	114400	445658640	4775	4770	4775	4770	1415
534	20230608	114300	438909065	4770	4775	4775	4770	945
535	20230608	114200	434396700	4775	4775	4780	4775	332
536	20230608	114100	432811395	4780	4780	4780	4780	1
537	20230608	114000	432806615	4780	4775	4780	4775	141
538	20230608	113900	432133205	4780	4780	4780	4780	26
539	20230608	113800	432008925	4780	4780	4780	4780	220
540	20230608	113700	430957325	4780	4780	4780	4780	200
541	20230608	113600	430001325	4775	4775	4775	4775	1
542	20230608	113500	429996550	4775	4775	4775	4775	7
543	20230608	113400	429963125	4775	4775	4775	4775	41
544	20230608	113300	429767350	4780	4785	4785	4780	149
545	20230608	113200	429054390	4785	4785	4785	4785	0
546	20230608	113100	429054390	4785	4785	4785	4785	0
547	20230608	113000	429054390	4785	4785	4785	4785	0
548	20230608	112900	429054390	4785	4785	4785	4785	61
549	20230608	112800	428762505	4780	4780	4780	4780	1215
550	20230608	112700	422954805	4780	4780	4780	4780	0
551	20230608	112600	422954805	4780	4780	4780	4780	0
552	20230608	112500	422954805	4780	4780	4780	4780	1014
553	20230608	112400	418107885	4780	4780	4780	4780	15
554	20230608	112300	418036185	4780	4780	4780	4780	3
555	20230608	112200	418021845	4780	4780	4780	4780	0
556	20230608	112100	418021845	4780	4780	4780	4780	1
557	20230608	112000	418017065	4780	4775	4780	4770	3337
558	20230608	111900	402087680	4780	4780	4780	4775	19
559	20230608	111800	401996910	4780	4780	4780	4775	937
560	20230608	111700	397519420	4785	4785	4785	4785	10
561	20230608	111600	397471570	4785	4785	4785	4785	1
562	20230608	111500	397466785	4780	4780	4780	4780	686
563	20230608	111400	394187705	4780	4785	4785	4780	6
564	20230608	111300	394159020	4775	4785	4785	4775	275
565	20230608	111200	392845885	4790	4790	4790	4790	1
566	20230608	111100	392841095	4795	4795	4795	4795	1
567	20230608	111000	392836300	4775	4775	4775	4775	31
568	20230608	110900	392688275	4775	4775	4775	4775	0
569	20230608	110800	392688275	4775	4775	4775	4775	500
570	20230608	110700	390300775	4780	4795	4795	4780	129
571	20230608	110600	389683900	4795	4785	4795	4780	2393
572	20230608	110500	378244865	4795	4795	4795	4795	1
573	20230608	110400	378240070	4785	4780	4785	4780	367
574	20230608	110300	376484175	4780	4780	4780	4780	136
575	20230608	110200	375834095	4785	4790	4795	4785	967
576	20230608	110100	371202425	4800	4800	4800	4795	1723
577	20230608	110000	362932970	4815	4800	4815	4800	190
578	20230608	105900	362020205	4805	4800	4805	4800	181
579	20230608	105800	361151345	4800	4800	4800	4800	1802
580	20230608	105700	352501745	4800	4800	4800	4800	26
581	20230608	105600	352376945	4805	4805	4805	4805	26
582	20230608	105500	352252015	4805	4805	4810	4805	106
583	20230608	105400	351742180	4800	4800	4800	4800	1
584	20230608	105300	351737380	4805	4800	4805	4800	24
585	20230608	105200	351622175	4810	4805	4810	4800	14
586	20230608	105100	351554875	4800	4810	4810	4800	11
587	20230608	105000	351501975	4810	4810	4810	4810	0
588	20230608	104900	351501975	4810	4810	4810	4810	23
589	20230608	104800	351391345	4810	4810	4810	4810	0
590	20230608	104700	351391345	4810	4800	4810	4800	12
591	20230608	104600	351333710	4810	4800	4810	4800	13
592	20230608	104500	351271250	4800	4800	4800	4800	146
593	20230608	104400	350570450	4800	4810	4810	4800	52
594	20230608	104300	350320830	4815	4815	4815	4815	3
595	20230608	104200	350306385	4810	4800	4810	4800	54
596	20230608	104100	350047145	4815	4815	4815	4815	57
597	20230608	104000	349772690	4800	4800	4800	4800	0
598	20230608	103900	349772690	4800	4800	4800	4800	2
599	20230608	103800	349763090	4800	4800	4800	4800	0
600	20230608	103700	349763090	4800	4800	4800	4800	77
601	20230608	103600	349393490	4800	4800	4800	4800	100
602	20230608	103500	348913490	4800	4800	4800	4800	62
603	20230608	103400	348615890	4800	4800	4800	4800	107
604	20230608	103300	348102290	4800	4800	4800	4800	100
605	20230608	103200	347622290	4800	4800	4800	4800	0
606	20230608	103100	347622290	4800	4790	4800	4790	989
607	20230608	103000	342879435	4790	4790	4790	4790	0
608	20230608	102900	342879435	4790	4790	4790	4790	0
609	20230608	102800	342879435	4790	4790	4790	4790	0
610	20230608	102700	342879435	4790	4790	4790	4790	0
611	20230608	102600	342879435	4790	4790	4790	4790	2
612	20230608	102500	342869855	4790	4790	4790	4790	0
613	20230608	102400	342869855	4790	4790	4790	4790	0
614	20230608	102300	342869855	4790	4790	4790	4790	0
615	20230608	102200	342869855	4790	4790	4795	4790	136
616	20230608	102100	342218075	4790	4790	4790	4790	1
617	20230608	102000	342213285	4780	4780	4780	4780	0
618	20230608	101900	342213285	4780	4780	4780	4780	91
619	20230608	101800	341778305	4780	4780	4780	4780	0
620	20230608	101700	341778305	4780	4785	4785	4780	275
621	20230608	101600	340463240	4790	4790	4790	4790	4
622	20230608	101500	340444080	4790	4790	4790	4790	54
623	20230608	101400	340185420	4790	4780	4790	4780	430
624	20230608	101300	338129720	4780	4780	4780	4780	397
625	20230608	101200	336232060	4780	4780	4780	4780	1
626	20230608	101100	336227280	4780	4790	4790	4780	621
627	20230608	101000	333258250	4795	4795	4795	4795	2
628	20230608	100900	333248660	4790	4790	4790	4790	30
629	20230608	100800	333104960	4780	4780	4780	4780	1
630	20230608	100700	333100180	4785	4785	4785	4785	0
631	20230608	100600	333100180	4785	4795	4795	4785	813
632	20230608	100500	329209775	4785	4785	4785	4785	0
633	20230608	100400	329209775	4785	4785	4785	4785	6
634	20230608	100300	329181065	4790	4785	4795	4785	164
635	20230608	100200	328395765	4790	4795	4795	4790	6
636	20230608	100100	328367020	4795	4795	4795	4795	5
637	20230608	100000	328343045	4795	4795	4795	4795	38
638	20230608	095900	328160835	4795	4785	4795	4785	349
639	20230608	095800	326489195	4785	4785	4785	4785	173
640	20230608	095700	325661390	4790	4785	4790	4785	268
641	20230608	095600	324378970	4785	4785	4785	4785	200
642	20230608	095500	323421970	4785	4785	4790	4785	15
643	20230608	095400	323350145	4790	4785	4790	4785	19
644	20230608	095300	323259215	4785	4785	4785	4785	20
645	20230608	095200	323163515	4780	4790	4790	4780	421
646	20230608	095100	321149560	4790	4790	4790	4790	149
647	20230608	095000	320435850	4790	4795	4795	4790	22
648	20230608	094900	320330370	4795	4795	4795	4795	6
649	20230608	094800	320301600	4795	4790	4795	4790	59
650	20230608	094700	320018740	4795	4795	4795	4795	24
651	20230608	094600	319903660	4795	4795	4795	4795	225
652	20230608	094500	318824785	4795	4795	4795	4795	2
653	20230608	094400	318815195	4805	4795	4805	4795	69
654	20230608	094300	318484330	4795	4795	4795	4795	0
655	20230608	094200	318484330	4795	4795	4795	4795	30
656	20230608	094100	318340480	4795	4795	4795	4795	0
657	20230608	094000	318340480	4795	4780	4795	4780	31
658	20230608	093900	318192285	4780	4780	4780	4780	35
659	20230608	093800	318024985	4780	4775	4780	4775	767
660	20230608	093700	314359595	4775	4780	4780	4775	178
661	20230608	093600	313509120	4770	4780	4780	4770	4572
662	20230608	093500	291683015	4780	4780	4780	4775	138
663	20230608	093400	291023685	4780	4785	4785	4780	1668
664	20230608	093300	283050595	4785	4780	4785	4780	338
665	20230608	093200	281434190	4785	4790	4790	4785	350
666	20230608	093100	279759185	4795	4790	4805	4790	787
667	20230608	093000	275989150	4785	4805	4805	4785	746
668	20230608	092900	272414655	4795	4785	4795	4785	715
669	20230608	092800	268988640	4785	4780	4785	4780	395
670	20230608	092700	267100370	4780	4770	4780	4770	781
671	20230608	092600	263372890	4770	4775	4775	4770	1048
672	20230608	092500	258371035	4775	4795	4795	4770	1635
673	20230608	092400	250556530	4780	4790	4795	4780	923
674	20230608	092300	246143660	4795	4820	4820	4780	5901
675	20230608	092200	217821415	4820	4835	4835	4805	8790
676	20230608	092100	175408640	4835	4835	4840	4830	1319
677	20230608	092000	169032795	4835	4840	4840	4835	383
678	20230608	091900	167180965	4835	4845	4845	4835	414
679	20230608	091800	165177615	4845	4855	4855	4835	6601
680	20230608	091700	133185115	4855	4860	4860	4855	10
681	20230608	091600	133136560	4865	4865	4865	4855	1139
682	20230608	091500	127597890	4865	4880	4880	4865	952
683	20230608	091400	122964945	4880	4880	4880	4880	23
684	20230608	091300	122852705	4880	4880	4880	4865	289
685	20230608	091200	121446690	4880	4865	4880	4865	1034
686	20230608	091100	116410885	4890	4870	4890	4870	1220
687	20230608	091000	110469085	4870	4900	4900	4870	3616
688	20230608	090900	92794970	4900	4900	4905	4900	349
689	20230608	090800	91084825	4905	4905	4905	4905	142
690	20230608	090700	90388315	4905	4910	4920	4905	669
691	20230608	090600	87103550	4905	4885	4905	4885	1305
692	20230608	090500	80723010	4885	4870	4885	4870	691
693	20230608	090400	77353730	4870	4855	4870	4850	2444
694	20230608	090300	65485720	4850	4870	4870	4850	2835
695	20230608	090200	51697345	4870	4900	4900	4870	3999
696	20230608	090100	32156400	4900	4885	4915	4885	785
697	20230608	090000	28318880	4885	4925	4925	4885	5747