KissMeData/078140/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	181036730	8000	8000	8000	8000	406
3	20230608	203900	181036730	8000	8000	8000	8000	0
4	20230608	203800	181036730	8000	8000	8000	8000	0
5	20230608	203700	181036730	8000	8000	8000	8000	0
6	20230608	203600	181036730	8000	8000	8000	8000	0
7	20230608	203500	181036730	8000	8000	8000	8000	0
8	20230608	203400	181036730	8000	8000	8000	8000	0
9	20230608	203300	181036730	8000	8000	8000	8000	0
10	20230608	203200	181036730	8000	8000	8000	8000	0
11	20230608	203100	181036730	8000	8000	8000	8000	0
12	20230608	203000	181036730	8000	8000	8000	8000	0
13	20230608	202900	181036730	8000	8000	8000	8000	0
14	20230608	202800	181036730	8000	8000	8000	8000	0
15	20230608	202700	181036730	8000	8000	8000	8000	0
16	20230608	202600	181036730	8000	8000	8000	8000	0
17	20230608	202500	181036730	8000	8000	8000	8000	0
18	20230608	202400	181036730	8000	8000	8000	8000	0
19	20230608	202300	181036730	8000	8000	8000	8000	0
20	20230608	202200	181036730	8000	8000	8000	8000	0
21	20230608	202100	181036730	8000	8000	8000	8000	0
22	20230608	202000	181036730	8000	8000	8000	8000	0
23	20230608	201900	181036730	8000	8000	8000	8000	0
24	20230608	201800	181036730	8000	8000	8000	8000	0
25	20230608	201700	181036730	8000	8000	8000	8000	0
26	20230608	201600	181036730	8000	8000	8000	8000	0
27	20230608	201500	181036730	8000	8000	8000	8000	0
28	20230608	201400	181036730	8000	8000	8000	8000	0
29	20230608	201300	181036730	8000	8000	8000	8000	0
30	20230608	201200	181036730	8000	8000	8000	8000	0
31	20230608	201100	181036730	8000	8000	8000	8000	0
32	20230608	201000	181036730	8000	8000	8000	8000	406
33	20230608	200900	181036730	8000	8000	8000	8000	0
34	20230608	200800	181036730	8000	8000	8000	8000	0
35	20230608	200700	181036730	8000	8000	8000	8000	0
36	20230608	200600	181036730	8000	8000	8000	8000	0
37	20230608	200500	181036730	8000	8000	8000	8000	0
38	20230608	200400	181036730	8000	8000	8000	8000	0
39	20230608	200300	181036730	8000	8000	8000	8000	0
40	20230608	200200	181036730	8000	8000	8000	8000	0
41	20230608	200100	181036730	8000	8000	8000	8000	0
42	20230608	200000	181036730	8000	8000	8000	8000	0
43	20230608	195900	181036730	8000	8000	8000	8000	0
44	20230608	195800	181036730	8000	8000	8000	8000	0
45	20230608	195700	181036730	8000	8000	8000	8000	0
46	20230608	195600	181036730	8000	8000	8000	8000	0
47	20230608	195500	181036730	8000	8000	8000	8000	0
48	20230608	195400	181036730	8000	8000	8000	8000	0
49	20230608	195300	181036730	8000	8000	8000	8000	0
50	20230608	195200	181036730	8000	8000	8000	8000	0
51	20230608	195100	181036730	8000	8000	8000	8000	0
52	20230608	195000	181036730	8000	8000	8000	8000	0
53	20230608	194900	181036730	8000	8000	8000	8000	0
54	20230608	194800	181036730	8000	8000	8000	8000	0
55	20230608	194700	181036730	8000	8000	8000	8000	0
56	20230608	194600	181036730	8000	8000	8000	8000	0
57	20230608	194500	181036730	8000	8000	8000	8000	0
58	20230608	194400	181036730	8000	8000	8000	8000	0
59	20230608	194300	181036730	8000	8000	8000	8000	0
60	20230608	194200	181036730	8000	8000	8000	8000	0
61	20230608	194100	181036730	8000	8000	8000	8000	0
62	20230608	194000	181036730	8000	8000	8000	8000	406
63	20230608	193900	181036730	8000	8000	8000	8000	0
64	20230608	193800	181036730	8000	8000	8000	8000	0
65	20230608	193700	181036730	8000	8000	8000	8000	0
66	20230608	193600	181036730	8000	8000	8000	8000	0
67	20230608	193500	181036730	8000	8000	8000	8000	0
68	20230608	193400	181036730	8000	8000	8000	8000	0
69	20230608	193300	181036730	8000	8000	8000	8000	0
70	20230608	193200	181036730	8000	8000	8000	8000	0
71	20230608	193100	181036730	8000	8000	8000	8000	0
72	20230608	193000	181036730	8000	8000	8000	8000	0
73	20230608	192900	181036730	8000	8000	8000	8000	0
74	20230608	192800	181036730	8000	8000	8000	8000	0
75	20230608	192700	181036730	8000	8000	8000	8000	0
76	20230608	192600	181036730	8000	8000	8000	8000	0
77	20230608	192500	181036730	8000	8000	8000	8000	0
78	20230608	192400	181036730	8000	8000	8000	8000	0
79	20230608	192300	181036730	8000	8000	8000	8000	0
80	20230608	192200	181036730	8000	8000	8000	8000	0
81	20230608	192100	181036730	8000	8000	8000	8000	0
82	20230608	192000	181036730	8000	8000	8000	8000	0
83	20230608	191900	181036730	8000	8000	8000	8000	0
84	20230608	191800	181036730	8000	8000	8000	8000	0
85	20230608	191700	181036730	8000	8000	8000	8000	0
86	20230608	191600	181036730	8000	8000	8000	8000	0
87	20230608	191500	181036730	8000	8000	8000	8000	0
88	20230608	191400	181036730	8000	8000	8000	8000	0
89	20230608	191300	181036730	8000	8000	8000	8000	0
90	20230608	191200	181036730	8000	8000	8000	8000	0
91	20230608	191100	181036730	8000	8000	8000	8000	0
92	20230608	191000	181036730	8000	8000	8000	8000	406
93	20230608	190900	181036730	8000	8000	8000	8000	0
94	20230608	190800	181036730	8000	8000	8000	8000	0
95	20230608	190700	181036730	8000	8000	8000	8000	0
96	20230608	190600	181036730	8000	8000	8000	8000	0
97	20230608	190500	181036730	8000	8000	8000	8000	0
98	20230608	190400	181036730	8000	8000	8000	8000	0
99	20230608	190300	181036730	8000	8000	8000	8000	0
100	20230608	190200	181036730	8000	8000	8000	8000	0
101	20230608	190100	181036730	8000	8000	8000	8000	0
102	20230608	190000	181036730	8000	8000	8000	8000	0
103	20230608	185900	181036730	8000	8000	8000	8000	0
104	20230608	185800	181036730	8000	8000	8000	8000	0
105	20230608	185700	181036730	8000	8000	8000	8000	0
106	20230608	185600	181036730	8000	8000	8000	8000	0
107	20230608	185500	181036730	8000	8000	8000	8000	0
108	20230608	185400	181036730	8000	8000	8000	8000	0
109	20230608	185300	181036730	8000	8000	8000	8000	0
110	20230608	185200	181036730	8000	8000	8000	8000	0
111	20230608	185100	181036730	8000	8000	8000	8000	0
112	20230608	185000	181036730	8000	8000	8000	8000	0
113	20230608	184900	181036730	8000	8000	8000	8000	0
114	20230608	184800	181036730	8000	8000	8000	8000	0
115	20230608	184700	181036730	8000	8000	8000	8000	0
116	20230608	184600	181036730	8000	8000	8000	8000	0
117	20230608	184500	181036730	8000	8000	8000	8000	0
118	20230608	184400	181036730	8000	8000	8000	8000	0
119	20230608	184300	181036730	8000	8000	8000	8000	0
120	20230608	184200	181036730	8000	8000	8000	8000	0
121	20230608	184100	181036730	8000	8000	8000	8000	0
122	20230608	184000	181036730	8000	8000	8000	8000	406
123	20230608	183900	181036730	8000	8000	8000	8000	0
124	20230608	183800	181036730	8000	8000	8000	8000	0
125	20230608	183700	181036730	8000	8000	8000	8000	0
126	20230608	183600	181036730	8000	8000	8000	8000	0
127	20230608	183500	181036730	8000	8000	8000	8000	0
128	20230608	183400	181036730	8000	8000	8000	8000	0
129	20230608	183300	181036730	8000	8000	8000	8000	0
130	20230608	183200	181036730	8000	8000	8000	8000	0
131	20230608	183100	181036730	8000	8000	8000	8000	0
132	20230608	183000	181036730	8000	8000	8000	8000	0
133	20230608	182900	181036730	8000	8000	8000	8000	0
134	20230608	182800	181036730	8000	8000	8000	8000	0
135	20230608	182700	181036730	8000	8000	8000	8000	0
136	20230608	182600	181036730	8000	8000	8000	8000	0
137	20230608	182500	181036730	8000	8000	8000	8000	0
138	20230608	182400	181036730	8000	8000	8000	8000	0
139	20230608	182300	181036730	8000	8000	8000	8000	0
140	20230608	182200	181036730	8000	8000	8000	8000	0
141	20230608	182100	181036730	8000	8000	8000	8000	0
142	20230608	182000	181036730	8000	8000	8000	8000	0
143	20230608	181900	181036730	8000	8000	8000	8000	0
144	20230608	181800	181036730	8000	8000	8000	8000	0
145	20230608	181700	181036730	8000	8000	8000	8000	0
146	20230608	181600	181036730	8000	8000	8000	8000	0
147	20230608	181500	181036730	8000	8000	8000	8000	0
148	20230608	181400	181036730	8000	8000	8000	8000	0
149	20230608	181300	181036730	8000	8000	8000	8000	0
150	20230608	181200	181036730	8000	8000	8000	8000	0
151	20230608	181100	181036730	8000	8000	8000	8000	0
152	20230608	181000	181036730	8000	8000	8000	8000	406
153	20230608	180900	181036730	8000	8000	8000	8000	0
154	20230608	180800	181036730	8000	8000	8000	8000	0
155	20230608	180700	181036730	8000	8000	8000	8000	0
156	20230608	180600	181036730	8000	8000	8000	8000	0
157	20230608	180500	181036730	8000	8000	8000	8000	0
158	20230608	180400	181036730	8000	8000	8000	8000	0
159	20230608	180300	181036730	8000	8000	8000	8000	0
160	20230608	180200	181036730	8000	8000	8000	8000	0
161	20230608	180100	181036730	8000	8000	8000	8000	0
162	20230608	180000	181036730	8000	8000	8000	8000	0
163	20230608	175900	181036730	8000	8000	8000	8000	0
164	20230608	175800	181036730	8000	8000	8000	8000	0
165	20230608	175700	181036730	8000	8000	8000	8000	0
166	20230608	175600	181036730	8000	8000	8000	8000	0
167	20230608	175500	181036730	8000	8000	8000	8000	0
168	20230608	175400	181036730	8000	8000	8000	8000	0
169	20230608	175300	181036730	8000	8000	8000	8000	0
170	20230608	175200	181036730	8000	8000	8000	8000	0
171	20230608	175100	181036730	8000	8000	8000	8000	0
172	20230608	175000	181036730	8000	8000	8000	8000	0
173	20230608	174900	181036730	8000	8000	8000	8000	0
174	20230608	174800	181036730	8000	8000	8000	8000	0
175	20230608	174700	181036730	8000	8000	8000	8000	0
176	20230608	174600	181036730	8000	8000	8000	8000	0
177	20230608	174500	181036730	8000	8000	8000	8000	0
178	20230608	174400	181036730	8000	8000	8000	8000	0
179	20230608	174300	181036730	8000	8000	8000	8000	0
180	20230608	174200	181036730	8000	8000	8000	8000	0
181	20230608	174100	181036730	8000	8000	8000	8000	0
182	20230608	174000	181036730	8000	8000	8000	8000	406
183	20230608	173900	181036730	8000	8000	8000	8000	0
184	20230608	173800	181036730	8000	8000	8000	8000	0
185	20230608	173700	181036730	8000	8000	8000	8000	0
186	20230608	173600	181036730	8000	8000	8000	8000	0
187	20230608	173500	181036730	8000	8000	8000	8000	0
188	20230608	173400	181036730	8000	8000	8000	8000	0
189	20230608	173300	181036730	8000	8000	8000	8000	0
190	20230608	173200	181036730	8000	8000	8000	8000	0
191	20230608	173100	181036730	8000	8000	8000	8000	0
192	20230608	173000	181036730	8000	8000	8000	8000	0
193	20230608	172900	181036730	8000	8000	8000	8000	0
194	20230608	172800	181036730	8000	8000	8000	8000	0
195	20230608	172700	181036730	8000	8000	8000	8000	0
196	20230608	172600	181036730	8000	8000	8000	8000	0
197	20230608	172500	181036730	8000	8000	8000	8000	0
198	20230608	172400	181036730	8000	8000	8000	8000	0
199	20230608	172300	181036730	8000	8000	8000	8000	0
200	20230608	172200	181036730	8000	8000	8000	8000	0
201	20230608	172100	181036730	8000	8000	8000	8000	0
202	20230608	172000	181036730	8000	8000	8000	8000	0
203	20230608	171900	181036730	8000	8000	8000	8000	0
204	20230608	171800	181036730	8000	8000	8000	8000	0
205	20230608	171700	181036730	8000	8000	8000	8000	0
206	20230608	171600	181036730	8000	8000	8000	8000	0
207	20230608	171500	181036730	8000	8000	8000	8000	0
208	20230608	171400	181036730	8000	8000	8000	8000	0
209	20230608	171300	181036730	8000	8000	8000	8000	0
210	20230608	171200	181036730	8000	8000	8000	8000	0
211	20230608	171100	181036730	8000	8000	8000	8000	0
212	20230608	171000	181036730	8000	8000	8000	8000	406
213	20230608	170900	181036730	8000	8000	8000	8000	0
214	20230608	170800	181036730	8000	8000	8000	8000	0
215	20230608	170700	181036730	8000	8000	8000	8000	0
216	20230608	170600	181036730	8000	8000	8000	8000	0
217	20230608	170500	181036730	8000	8000	8000	8000	0
218	20230608	170400	181036730	8000	8000	8000	8000	0
219	20230608	170300	181036730	8000	8000	8000	8000	0
220	20230608	170200	181036730	8000	8000	8000	8000	0
221	20230608	170100	181036730	8000	8000	8000	8000	0
222	20230608	170000	181036730	8000	8000	8000	8000	0
223	20230608	165900	181036730	8000	8000	8000	8000	0
224	20230608	165800	181036730	8000	8000	8000	8000	0
225	20230608	165700	181036730	8000	8000	8000	8000	0
226	20230608	165600	181036730	8000	8000	8000	8000	0
227	20230608	165500	181036730	8000	8000	8000	8000	0
228	20230608	165400	181036730	8000	8000	8000	8000	0
229	20230608	165300	181036730	8000	8000	8000	8000	0
230	20230608	165200	181036730	8000	8000	8000	8000	0
231	20230608	165100	181036730	8000	8000	8000	8000	0
232	20230608	165000	181036730	8000	8000	8000	8000	0
233	20230608	164900	181036730	8000	8000	8000	8000	0
234	20230608	164800	181036730	8000	8000	8000	8000	0
235	20230608	164700	181036730	8000	8000	8000	8000	0
236	20230608	164600	181036730	8000	8000	8000	8000	0
237	20230608	164500	181036730	8000	8000	8000	8000	0
238	20230608	164400	181036730	8000	8000	8000	8000	0
239	20230608	164300	181036730	8000	8000	8000	8000	0
240	20230608	164200	181036730	8000	8000	8000	8000	0
241	20230608	164100	181036730	8000	8000	8000	8000	0
242	20230608	164000	181036730	8000	8000	8000	8000	406
243	20230608	163900	181036730	8000	8000	8000	8000	0
244	20230608	163800	181036730	8000	8000	8000	8000	0
245	20230608	163700	181036730	8000	8000	8000	8000	0
246	20230608	163600	181036730	8000	8000	8000	8000	0
247	20230608	163500	181036730	8000	8000	8000	8000	0
248	20230608	163400	181036730	8000	8000	8000	8000	0
249	20230608	163300	181036730	8000	8000	8000	8000	0
250	20230608	163200	181036730	8000	8000	8000	8000	0
251	20230608	163100	181036730	8000	8000	8000	8000	0
252	20230608	163000	181036730	8000	8000	8000	8000	0
253	20230608	162900	181036730	8000	8000	8000	8000	0
254	20230608	162800	181036730	8000	8000	8000	8000	0
255	20230608	162700	181036730	8000	8000	8000	8000	0
256	20230608	162600	181036730	8000	8000	8000	8000	0
257	20230608	162500	181036730	8000	8000	8000	8000	0
258	20230608	162400	181036730	8000	8000	8000	8000	0
259	20230608	162300	181036730	8000	8000	8000	8000	0
260	20230608	162200	181036730	8000	8000	8000	8000	0
261	20230608	162100	181036730	8000	8000	8000	8000	0
262	20230608	162000	181036730	8000	8000	8000	8000	0
263	20230608	161900	181036730	8000	8000	8000	8000	0
264	20230608	161800	181036730	8000	8000	8000	8000	0
265	20230608	161700	181036730	8000	8000	8000	8000	0
266	20230608	161600	181036730	8000	8000	8000	8000	0
267	20230608	161500	181036730	8000	8000	8000	8000	0
268	20230608	161400	181036730	8000	8000	8000	8000	0
269	20230608	161300	181036730	8000	8000	8000	8000	0
270	20230608	161200	181036730	8000	8000	8000	8000	0
271	20230608	161100	181036730	8000	8000	8000	8000	0
272	20230608	161000	181036730	8000	8000	8000	8000	406
273	20230608	160900	181036730	8000	8000	8000	8000	0
274	20230608	160800	181036730	8000	8000	8000	8000	0
275	20230608	160700	181036730	8000	8000	8000	8000	0
276	20230608	160600	181036730	8000	8000	8000	8000	0
277	20230608	160500	181036730	8000	8000	8000	8000	0
278	20230608	160400	181036730	8000	8000	8000	8000	0
279	20230608	160300	181036730	8000	8000	8000	8000	0
280	20230608	160200	181036730	8000	8000	8000	8000	0
281	20230608	160100	181036730	8000	8000	8000	8000	0
282	20230608	160000	181036730	8000	8000	8000	8000	0
283	20230608	155900	181036730	8000	8000	8000	8000	0
284	20230608	155800	181036730	8000	8000	8000	8000	0
285	20230608	155700	181036730	8000	8000	8000	8000	0
286	20230608	155600	181036730	8000	8000	8000	8000	0
287	20230608	155500	181036730	8000	8000	8000	8000	0
288	20230608	155400	181036730	8000	8000	8000	8000	0
289	20230608	155300	181036730	8000	8000	8000	8000	0
290	20230608	155200	181036730	8000	8000	8000	8000	0
291	20230608	155100	181036730	8000	8000	8000	8000	0
292	20230608	155000	181036730	8000	8000	8000	8000	0
293	20230608	154900	181036730	8000	8000	8000	8000	0
294	20230608	154800	181036730	8000	8000	8000	8000	0
295	20230608	154700	181036730	8000	8000	8000	8000	0
296	20230608	154600	181036730	8000	8000	8000	8000	0
297	20230608	154500	181036730	8000	8000	8000	8000	0
298	20230608	154400	181036730	8000	8000	8000	8000	0
299	20230608	154300	181036730	8000	8000	8000	8000	0
300	20230608	154200	181036730	8000	8000	8000	8000	0
301	20230608	154100	181036730	8000	8000	8000	8000	0
302	20230608	154000	181036730	8000	8000	8000	8000	406
303	20230608	153900	181036730	8000	8000	8000	8000	0
304	20230608	153800	181036730	8000	8000	8000	8000	0
305	20230608	153700	181036730	8000	8000	8000	8000	0
306	20230608	153600	181036730	8000	8000	8000	8000	0
307	20230608	153500	181036730	8000	8000	8000	8000	0
308	20230608	153400	181036730	8000	8000	8000	8000	0
309	20230608	153300	181036730	8000	8000	8000	8000	0
310	20230608	153200	181036730	8000	8000	8000	8000	0
311	20230608	153100	181036730	8000	8000	8000	8000	0
312	20230608	153000	181036730	8000	8000	8000	8000	406
313	20230608	152900	177788730	7990	7990	7990	7990	0
314	20230608	152800	177788730	7990	7990	7990	7990	0
315	20230608	152700	177788730	7990	7990	7990	7990	0
316	20230608	152600	177788730	7990	7990	7990	7990	0
317	20230608	152500	177788730	7990	7990	7990	7990	0
318	20230608	152400	177788730	7990	7990	7990	7990	0
319	20230608	152300	177788730	7990	7990	7990	7990	0
320	20230608	152200	177788730	7990	7990	7990	7990	0
321	20230608	152100	177788730	7990	7990	7990	7990	0
322	20230608	152000	177788730	7990	7990	7990	7990	0
323	20230608	151900	177788730	7990	7980	7990	7980	78
324	20230608	151800	177165920	7980	7980	7980	7970	467
325	20230608	151700	173439270	7980	7980	7980	7980	2
326	20230608	151600	173423310	7980	7970	7980	7970	19
327	20230608	151500	173271740	7970	7970	7970	7970	5
328	20230608	151400	173231890	7970	7970	7970	7970	20
329	20230608	151300	173072490	7980	7970	7980	7970	27
330	20230608	151200	172857070	7970	7960	7970	7940	77
331	20230608	151100	172244850	7950	7950	7950	7950	2
332	20230608	151000	172228950	7950	7960	7970	7950	75
333	20230608	150900	171631390	7950	7950	7950	7950	0
334	20230608	150800	171631390	7950	7950	7950	7950	0
335	20230608	150700	171631390	7950	7950	7950	7950	7
336	20230608	150600	171575740	7940	7940	7940	7940	0
337	20230608	150500	171575740	7940	7940	7940	7940	88
338	20230608	150400	170877020	7930	7940	7940	7930	117
339	20230608	150300	169948100	7940	7940	7940	7940	0
340	20230608	150200	169948100	7940	7940	7940	7940	0
341	20230608	150100	169948100	7940	7940	7940	7940	1
342	20230608	150000	169940160	7970	7970	7970	7970	1
343	20230608	145900	169932190	7940	7940	7940	7940	0
344	20230608	145800	169932190	7940	7940	7940	7940	0
345	20230608	145700	169932190	7940	7940	7940	7940	0
346	20230608	145600	169932190	7940	7940	7940	7940	0
347	20230608	145500	169932190	7940	7940	7940	7940	0
348	20230608	145400	169932190	7940	7940	7940	7940	0
349	20230608	145300	169932190	7940	7940	7940	7940	0
350	20230608	145200	169932190	7940	7940	7940	7940	0
351	20230608	145100	169932190	7940	7940	7940	7940	0
352	20230608	145000	169932190	7940	7940	7940	7940	0
353	20230608	144900	169932190	7940	7940	7940	7940	0
354	20230608	144800	169932190	7940	7950	7950	7940	242
355	20230608	144700	168009900	7970	7970	7970	7970	0
356	20230608	144600	168009900	7970	7970	7970	7970	0
357	20230608	144500	168009900	7970	7970	7970	7970	0
358	20230608	144400	168009900	7970	7970	7970	7970	0
359	20230608	144300	168009900	7970	7970	7970	7970	0
360	20230608	144200	168009900	7970	7970	7970	7970	0
361	20230608	144100	168009900	7970	7970	7970	7970	0
362	20230608	144000	168009900	7970	7970	7970	7970	0
363	20230608	143900	168009900	7970	7970	7970	7970	0
364	20230608	143800	168009900	7970	7970	7970	7970	0
365	20230608	143700	168009900	7970	7970	7970	7970	0
366	20230608	143600	168009900	7970	7970	7970	7970	0
367	20230608	143500	168009900	7970	7960	7970	7960	5
368	20230608	143400	167970070	7960	7960	7960	7960	1
369	20230608	143300	167962110	7940	7940	7940	7940	0
370	20230608	143200	167962110	7940	7940	7940	7940	0
371	20230608	143100	167962110	7940	7940	7940	7940	0
372	20230608	143000	167962110	7940	7940	7940	7940	0
373	20230608	142900	167962110	7940	7940	7940	7940	0
374	20230608	142800	167962110	7940	7970	7970	7940	141
375	20230608	142700	166838550	7980	7980	7980	7980	0
376	20230608	142600	166838550	7980	7980	7980	7980	0
377	20230608	142500	166838550	7980	7980	7980	7980	0
378	20230608	142400	166838550	7980	7980	7980	7980	0
379	20230608	142300	166838550	7980	7980	7980	7980	0
380	20230608	142200	166838550	7980	7980	7980	7980	0
381	20230608	142100	166838550	7980	7980	7980	7980	0
382	20230608	142000	166838550	7980	7980	7980	7980	0
383	20230608	141900	166838550	7980	7980	7980	7980	0
384	20230608	141800	166838550	7980	7980	7980	7980	0
385	20230608	141700	166838550	7980	7980	7980	7980	0
386	20230608	141600	166838550	7980	7980	7980	7980	0
387	20230608	141500	166838550	7980	7980	7980	7980	0
388	20230608	141400	166838550	7980	7980	7980	7980	0
389	20230608	141300	166838550	7980	7980	7980	7980	0
390	20230608	141200	166838550	7980	7980	7980	7980	0
391	20230608	141100	166838550	7980	7980	7980	7980	54
392	20230608	141000	166407630	7980	7980	7980	7980	0
393	20230608	140900	166407630	7980	7980	7980	7980	0
394	20230608	140800	166407630	7980	7980	7980	7980	0
395	20230608	140700	166407630	7980	7980	7980	7980	0
396	20230608	140600	166407630	7980	7980	7980	7980	0
397	20230608	140500	166407630	7980	7980	7980	7980	0
398	20230608	140400	166407630	7980	7980	7980	7980	0
399	20230608	140300	166407630	7980	7980	7980	7980	50
400	20230608	140200	166008630	7980	7980	7980	7980	0
401	20230608	140100	166008630	7980	7980	7980	7980	20
402	20230608	140000	165849030	7980	7980	7980	7980	0
403	20230608	135900	165849030	7980	7980	7980	7980	36
404	20230608	135800	165561750	7980	7980	7980	7980	0
405	20230608	135700	165561750	7980	7980	7980	7980	0
406	20230608	135600	165561750	7980	7980	7980	7980	0
407	20230608	135500	165561750	7980	7980	7980	7980	0
408	20230608	135400	165561750	7980	7980	7980	7980	0
409	20230608	135300	165561750	7980	7970	7980	7970	40
410	20230608	135200	165242610	7930	7930	7930	7930	0
411	20230608	135100	165242610	7930	7930	7930	7930	10
412	20230608	135000	165163310	7960	7960	7960	7960	28
413	20230608	134900	164940430	7950	7950	7950	7950	0
414	20230608	134800	164940430	7950	7950	7950	7950	0
415	20230608	134700	164940430	7950	7950	7950	7950	0
416	20230608	134600	164940430	7950	7950	7950	7950	0
417	20230608	134500	164940430	7950	7950	7950	7950	46
418	20230608	134400	164574730	7950	7950	7950	7950	50
419	20230608	134300	164177230	7950	7950	7950	7950	0
420	20230608	134200	164177230	7950	7950	7950	7950	1
421	20230608	134100	164169280	7920	7920	7920	7920	0
422	20230608	134000	164169280	7920	7920	7920	7920	0
423	20230608	133900	164169280	7920	7920	7920	7920	0
424	20230608	133800	164169280	7920	7920	7920	7920	0
425	20230608	133700	164169280	7920	7920	7920	7920	0
426	20230608	133600	164169280	7920	7920	7920	7920	0
427	20230608	133500	164169280	7920	7920	7920	7920	0
428	20230608	133400	164169280	7920	7920	7920	7920	0
429	20230608	133300	164169280	7920	7950	7950	7920	278
430	20230608	133200	161962890	7950	7950	7950	7950	0
431	20230608	133100	161962890	7950	7970	7970	7950	660
432	20230608	133000	156706280	7970	7970	7970	7970	0
433	20230608	132900	156706280	7970	7970	7970	7970	0
434	20230608	132800	156706280	7970	7970	7970	7970	0
435	20230608	132700	156706280	7970	7970	7970	7970	10
436	20230608	132600	156626580	7970	7970	7970	7970	0
437	20230608	132500	156626580	7970	7970	7970	7970	0
438	20230608	132400	156626580	7970	7970	7970	7970	0
439	20230608	132300	156626580	7970	7970	7970	7970	0
440	20230608	132200	156626580	7970	7970	7970	7970	0
441	20230608	132100	156626580	7970	7970	7970	7970	0
442	20230608	132000	156626580	7970	7970	7970	7970	0
443	20230608	131900	156626580	7970	7970	7970	7970	0
444	20230608	131800	156626580	7970	7970	7970	7970	5
445	20230608	131700	156586730	7970	7970	7970	7970	5
446	20230608	131600	156546880	7970	7970	7970	7970	140
447	20230608	131500	155431080	7970	7970	7970	7970	0
448	20230608	131400	155431080	7970	7970	7970	7970	0
449	20230608	131300	155431080	7970	7970	7970	7970	0
450	20230608	131200	155431080	7970	7970	7970	7970	0
451	20230608	131100	155431080	7970	7970	7970	7970	0
452	20230608	131000	155431080	7970	7970	7970	7970	0
453	20230608	130900	155431080	7970	7970	7970	7970	0
454	20230608	130800	155431080	7970	7970	7970	7970	0
455	20230608	130700	155431080	7970	7970	7970	7970	5
456	20230608	130600	155391230	7970	7980	7980	7970	151
457	20230608	130500	154186360	7980	7980	7980	7980	0
458	20230608	130400	154186360	7980	7980	7980	7980	0
459	20230608	130300	154186360	7980	7980	7980	7980	0
460	20230608	130200	154186360	7980	7980	7980	7980	0
461	20230608	130100	154186360	7980	7980	7980	7980	0
462	20230608	130000	154186360	7980	7980	7980	7980	8
463	20230608	125900	154122520	7980	7980	7980	7980	0
464	20230608	125800	154122520	7980	8000	8000	7980	212
465	20230608	125700	152427060	8000	8000	8000	8000	0
466	20230608	125600	152427060	8000	8000	8000	8000	0
467	20230608	125500	152427060	8000	8000	8000	8000	0
468	20230608	125400	152427060	8000	8000	8000	8000	0
469	20230608	125300	152427060	8000	8000	8000	8000	0
470	20230608	125200	152427060	8000	8000	8000	8000	0
471	20230608	125100	152427060	8000	8000	8000	8000	0
472	20230608	125000	152427060	8000	8000	8000	8000	0
473	20230608	124900	152427060	8000	8000	8000	8000	0
474	20230608	124800	152427060	8000	8000	8000	8000	0
475	20230608	124700	152427060	8000	8000	8000	8000	0
476	20230608	124600	152427060	8000	8000	8000	8000	47
477	20230608	124500	152051060	8000	8000	8000	8000	0
478	20230608	124400	152051060	8000	8000	8000	8000	9
479	20230608	124300	151979060	8010	8010	8010	8010	15
480	20230608	124200	151858910	8010	8010	8010	8010	0
481	20230608	124100	151858910	8010	8010	8010	8010	0
482	20230608	124000	151858910	8010	8010	8010	8010	0
483	20230608	123900	151858910	8010	8010	8010	8010	0
484	20230608	123800	151858910	8010	8010	8010	8010	33
485	20230608	123700	151594580	8010	8010	8010	8010	12
486	20230608	123600	151498460	8010	8010	8010	8010	21
487	20230608	123500	151330250	8010	8010	8010	8010	0
488	20230608	123400	151330250	8010	8010	8010	8010	30
489	20230608	123300	151089950	8010	8010	8010	8010	39
490	20230608	123200	150777560	8010	8010	8010	8010	5
491	20230608	123100	150737510	8010	8010	8010	8010	10
492	20230608	123000	150657410	8010	8010	8010	8010	0
493	20230608	122900	150657410	8010	8010	8010	8010	0
494	20230608	122800	150657410	8010	8010	8010	8010	0
495	20230608	122700	150657410	8010	8010	8010	8010	0
496	20230608	122600	150657410	8010	8010	8010	8010	0
497	20230608	122500	150657410	8010	8010	8010	8010	0
498	20230608	122400	150657410	8010	8010	8010	8010	0
499	20230608	122300	150657410	8010	8010	8010	8010	0
500	20230608	122200	150657410	8010	8010	8010	8010	0
501	20230608	122100	150657410	8010	8010	8010	8010	0
502	20230608	122000	150657410	8010	8010	8010	8010	0
503	20230608	121900	150657410	8010	8010	8010	8010	0
504	20230608	121800	150657410	8010	8010	8010	8010	0
505	20230608	121700	150657410	8010	8010	8010	8010	0
506	20230608	121600	150657410	8010	8010	8010	8010	0
507	20230608	121500	150657410	8010	8010	8020	8010	35
508	20230608	121400	150376810	8010	8010	8010	8010	0
509	20230608	121300	150376810	8010	8010	8010	8010	20
510	20230608	121200	150216610	8010	8010	8010	8010	2
511	20230608	121100	150200590	8020	8020	8020	8020	0
512	20230608	121000	150200590	8020	8020	8020	8020	0
513	20230608	120900	150200590	8020	8020	8020	8020	0
514	20230608	120800	150200590	8020	8020	8020	8020	0
515	20230608	120700	150200590	8020	8020	8020	8020	0
516	20230608	120600	150200590	8020	8020	8020	8020	0
517	20230608	120500	150200590	8020	8020	8020	8020	0
518	20230608	120400	150200590	8020	8020	8020	8020	0
519	20230608	120300	150200590	8020	8020	8020	8020	0
520	20230608	120200	150200590	8020	8020	8020	8020	0
521	20230608	120100	150200590	8020	8020	8020	8020	0
522	20230608	120000	150200590	8020	8020	8020	8020	0
523	20230608	115900	150200590	8020	8020	8020	8020	186
524	20230608	115800	148708870	8020	8020	8020	8020	0
525	20230608	115700	148708870	8020	8020	8020	8020	0
526	20230608	115600	148708870	8020	8020	8020	8020	0
527	20230608	115500	148708870	8020	8020	8020	8020	0
528	20230608	115400	148708870	8020	8010	8020	8010	9
529	20230608	115300	148636700	8000	8000	8000	8000	0
530	20230608	115200	148636700	8000	8000	8000	8000	0
531	20230608	115100	148636700	8000	8000	8000	8000	0
532	20230608	115000	148636700	8000	8000	8000	8000	0
533	20230608	114900	148636700	8000	8010	8010	8000	197
534	20230608	114800	147058900	8030	8030	8030	8030	0
535	20230608	114700	147058900	8030	8030	8030	8030	0
536	20230608	114600	147058900	8030	8030	8030	8030	0
537	20230608	114500	147058900	8030	8030	8030	8030	0
538	20230608	114400	147058900	8030	8040	8040	8030	997
539	20230608	114300	139052940	8040	8040	8040	8040	370
540	20230608	114200	136078140	8050	8050	8050	8050	1
541	20230608	114100	136070090	8040	8050	8050	8040	200
542	20230608	114000	134461090	8050	8050	8050	8050	54
543	20230608	113900	134026390	8040	8040	8040	8040	686
544	20230608	113800	128510950	8040	8040	8040	8040	39
545	20230608	113700	128197390	8030	8030	8030	8030	0
546	20230608	113600	128197390	8030	8030	8030	8030	0
547	20230608	113500	128197390	8030	8030	8030	8030	301
548	20230608	113400	125780360	8030	8030	8030	8010	323
549	20230608	113300	123186790	8020	8020	8020	8020	0
550	20230608	113200	123186790	8020	8010	8020	8010	734
551	20230608	113100	117301550	8010	8010	8010	8010	56
552	20230608	113000	116852990	8010	8010	8010	8010	145
553	20230608	112900	115691540	8010	8010	8010	8010	63
554	20230608	112800	115186910	8010	8010	8010	8010	40
555	20230608	112700	114866510	8010	8010	8010	8010	39
556	20230608	112600	114554120	8010	8010	8010	8010	0
557	20230608	112500	114554120	8010	8010	8010	8010	37
558	20230608	112400	114257750	8000	8000	8000	8000	26
559	20230608	112300	114049750	8000	8000	8000	8000	0
560	20230608	112200	114049750	8000	8000	8000	8000	0
561	20230608	112100	114049750	8000	8000	8000	8000	61
562	20230608	112000	113561750	8000	8000	8000	8000	0
563	20230608	111900	113561750	8000	8000	8000	8000	481
564	20230608	111800	109713750	8000	8000	8000	8000	0
565	20230608	111700	109713750	8000	8000	8000	8000	0
566	20230608	111600	109713750	8000	8000	8000	8000	520
567	20230608	111500	105553750	7990	7990	7990	7990	0
568	20230608	111400	105553750	7990	7990	7990	7990	70
569	20230608	111300	104994450	7990	7990	7990	7990	130
570	20230608	111200	103955750	7990	7990	7990	7990	50
571	20230608	111100	103556250	7990	7990	7990	7990	0
572	20230608	111000	103556250	7990	7990	7990	7990	0
573	20230608	110900	103556250	7990	7980	7990	7980	26
574	20230608	110800	103348560	7970	7970	7970	7970	0
575	20230608	110700	103348560	7970	7970	7970	7970	0
576	20230608	110600	103348560	7970	7970	7970	7970	0
577	20230608	110500	103348560	7970	7970	7970	7970	92
578	20230608	110400	102615320	7980	7980	7980	7980	0
579	20230608	110300	102615320	7980	7980	7980	7980	0
580	20230608	110200	102615320	7980	7980	7980	7980	0
581	20230608	110100	102615320	7980	7980	7980	7980	0
582	20230608	110000	102615320	7980	7980	7980	7980	0
583	20230608	105900	102615320	7980	7980	7980	7980	0
584	20230608	105800	102615320	7980	7980	7980	7980	296
585	20230608	105700	100253240	7980	7980	7980	7980	0
586	20230608	105600	100253240	7980	7980	7980	7980	0
587	20230608	105500	100253240	7980	7980	7980	7980	0
588	20230608	105400	100253240	7980	7980	7980	7980	0
589	20230608	105300	100253240	7980	7980	7980	7980	34
590	20230608	105200	99981920	7970	7970	7970	7970	0
591	20230608	105100	99981920	7970	7970	7970	7970	0
592	20230608	105000	99981920	7970	7970	7970	7970	0
593	20230608	104900	99981920	7970	7970	7970	7970	0
594	20230608	104800	99981920	7970	7970	7970	7970	0
595	20230608	104700	99981920	7970	7970	7970	7970	1
596	20230608	104600	99973950	7980	7980	7980	7980	230
597	20230608	104500	98138550	7980	7980	7980	7980	0
598	20230608	104400	98138550	7980	7980	7980	7980	7
599	20230608	104300	98082690	7970	7970	7970	7970	0
600	20230608	104200	98082690	7970	7970	7970	7970	0
601	20230608	104100	98082690	7970	7980	7980	7970	22
602	20230608	104000	97907250	7980	7990	7990	7980	795
603	20230608	103900	91556410	7980	7960	7980	7960	1229
604	20230608	103800	81761570	7960	7960	7960	7960	10
605	20230608	103700	81681970	7960	7960	7960	7960	0
606	20230608	103600	81681970	7960	7960	7960	7960	0
607	20230608	103500	81681970	7960	7960	7960	7960	0
608	20230608	103400	81681970	7960	7960	7960	7960	0
609	20230608	103300	81681970	7960	7960	7960	7960	0
610	20230608	103200	81681970	7960	7960	7960	7960	0
611	20230608	103100	81681970	7960	7960	7960	7960	0
612	20230608	103000	81681970	7960	7960	7960	7960	0
613	20230608	102900	81681970	7960	7960	7960	7960	0
614	20230608	102800	81681970	7960	7960	7960	7960	0
615	20230608	102700	81681970	7960	7960	7960	7960	53
616	20230608	102600	81260090	7930	7930	7930	7930	0
617	20230608	102500	81260090	7930	7930	7930	7930	0
618	20230608	102400	81260090	7930	7930	7930	7930	0
619	20230608	102300	81260090	7930	7940	7940	7930	70
620	20230608	102200	80704440	7930	7920	7930	7920	175
621	20230608	102100	79318430	7920	7920	7920	7910	289
622	20230608	102000	77030150	7970	7970	7970	7970	0
623	20230608	101900	77030150	7970	7970	7970	7970	0
624	20230608	101800	77030150	7970	7970	7970	7970	0
625	20230608	101700	77030150	7970	7920	7970	7920	51
626	20230608	101600	76626180	7930	7930	7930	7930	0
627	20230608	101500	76626180	7930	7930	7930	7930	0
628	20230608	101400	76626180	7930	7930	7930	7930	30
629	20230608	101300	76388280	7930	7930	7930	7930	12
630	20230608	101200	76293120	7920	7930	7930	7920	262
631	20230608	101100	74215580	7930	7930	7930	7930	0
632	20230608	101000	74215580	7930	7930	7930	7930	0
633	20230608	100900	74215580	7930	7930	7930	7930	7
634	20230608	100800	74160070	7990	7990	7990	7990	0
635	20230608	100700	74160070	7990	7990	7990	7990	0
636	20230608	100600	74160070	7990	7980	7990	7980	38
637	20230608	100500	73856530	7980	7980	7980	7980	0
638	20230608	100400	73856530	7980	7980	7980	7980	36
639	20230608	100300	73569250	7980	7980	7980	7980	10
640	20230608	100200	73489450	7980	7980	7980	7980	0
641	20230608	100100	73489450	7980	7980	7980	7980	0
642	20230608	100000	73489450	7980	7980	7980	7980	0
643	20230608	095900	73489450	7980	7970	7980	7970	2
644	20230608	095800	73473500	7910	7910	7910	7910	0
645	20230608	095700	73473500	7910	7950	7950	7910	746
646	20230608	095600	67563320	7950	7950	7950	7950	11
647	20230608	095500	67475870	7950	7960	7960	7950	314
648	20230608	095400	64976550	7960	7960	7960	7960	0
649	20230608	095300	64976550	7960	7960	7960	7960	21
650	20230608	095200	64809390	7960	7960	7960	7960	0
651	20230608	095100	64809390	7960	7960	7960	7960	24
652	20230608	095000	64618350	7960	7960	7960	7960	0
653	20230608	094900	64618350	7960	7960	7960	7960	78
654	20230608	094800	63997470	7970	7980	7980	7970	400
655	20230608	094700	60808470	7980	7980	7980	7980	0
656	20230608	094600	60808470	7980	7980	7980	7980	0
657	20230608	094500	60808470	7980	7980	7980	7980	450
658	20230608	094400	57217470	7980	7980	7980	7980	362
659	20230608	094300	54328710	7980	7980	7980	7980	0
660	20230608	094200	54328710	7980	7980	7980	7980	0
661	20230608	094100	54328710	7980	7980	7980	7980	0
662	20230608	094000	54328710	7980	7980	7980	7980	0
663	20230608	093900	54328710	7980	7980	7980	7980	0
664	20230608	093800	54328710	7980	7980	7980	7980	0
665	20230608	093700	54328710	7980	7980	7980	7980	0
666	20230608	093600	54328710	7980	7980	7980	7980	50
667	20230608	093500	53929710	7980	7980	7980	7980	1
668	20230608	093400	53921730	7970	7970	7970	7970	0
669	20230608	093300	53921730	7970	7970	7970	7970	0
670	20230608	093200	53921730	7970	7970	7970	7970	2
671	20230608	093100	53905790	7970	7970	7970	7970	3
672	20230608	093000	53881880	7970	7980	7980	7960	290
673	20230608	092900	51567890	7980	7980	7980	7980	0
674	20230608	092800	51567890	7980	8000	8000	7980	245
675	20230608	092700	49610000	8000	8000	8000	8000	0
676	20230608	092600	49610000	8000	8000	8000	7990	1130
677	20230608	092500	40570600	8000	7980	8000	7980	1327
678	20230608	092400	29973100	7990	7990	7990	7990	0
679	20230608	092300	29973100	7990	7990	7990	7990	232
680	20230608	092200	28119420	7990	7990	7990	7990	118
681	20230608	092100	27176600	7990	7990	7990	7990	0
682	20230608	092000	27176600	7990	7980	7990	7980	120
683	20230608	091900	26217810	7980	7980	7980	7980	269
684	20230608	091800	24071190	7980	7970	7980	7970	168
685	20230608	091700	22731230	7980	7980	7980	7980	152
686	20230608	091600	21518270	7970	7970	7970	7970	0
687	20230608	091500	21518270	7970	7980	7980	7970	145
688	20230608	091400	20361680	7980	7980	7980	7980	0
689	20230608	091300	20361680	7980	7980	7980	7980	112
690	20230608	091200	19467920	7990	7990	7990	7990	0
691	20230608	091100	19467920	7990	7990	7990	7990	0
692	20230608	091000	19467920	7990	7990	7990	7990	198
693	20230608	090900	17885900	7990	7990	7990	7990	619
694	20230608	090800	12940090	7990	7990	7990	7990	0
695	20230608	090700	12940090	7990	7980	7990	7980	199
696	20230608	090600	11350880	7970	7970	7970	7970	0
697	20230608	090500	11350880	7970	7980	7980	7970	53
698	20230608	090400	10927970	7980	7980	7980	7980	0
699	20230608	090300	10927970	7980	7970	7980	7970	3
700	20230608	090200	10904040	7970	7970	7970	7970	1
701	20230608	090100	10896070	7960	8020	8020	7960	565
702	20230608	090000	6376530	8010	8000	8010	8000	785