KissMeData/064850/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212700	205964010	8680	8680	8680	8680	48
3	20230608	212600	205964010	8680	8680	8680	8680	0
4	20230608	212500	205964010	8680	8680	8680	8680	0
5	20230608	212400	205964010	8680	8680	8680	8680	0
6	20230608	212300	205964010	8680	8680	8680	8680	0
7	20230608	212200	205964010	8680	8680	8680	8680	0
8	20230608	212100	205964010	8680	8680	8680	8680	0
9	20230608	212000	205964010	8680	8680	8680	8680	0
10	20230608	211900	205964010	8680	8680	8680	8680	0
11	20230608	211800	205964010	8680	8680	8680	8680	0
12	20230608	211700	205964010	8680	8680	8680	8680	0
13	20230608	211600	205964010	8680	8680	8680	8680	0
14	20230608	211500	205964010	8680	8680	8680	8680	0
15	20230608	211400	205964010	8680	8680	8680	8680	0
16	20230608	211300	205964010	8680	8680	8680	8680	0
17	20230608	211200	205964010	8680	8680	8680	8680	0
18	20230608	211100	205964010	8680	8680	8680	8680	0
19	20230608	211000	205964010	8680	8680	8680	8680	0
20	20230608	210900	205964010	8680	8680	8680	8680	0
21	20230608	210800	205964010	8680	8680	8680	8680	0
22	20230608	210700	205964010	8680	8680	8680	8680	0
23	20230608	210600	205964010	8680	8680	8680	8680	0
24	20230608	210500	205964010	8680	8680	8680	8680	0
25	20230608	210400	205964010	8680	8680	8680	8680	0
26	20230608	210300	205964010	8680	8680	8680	8680	0
27	20230608	210200	205964010	8680	8680	8680	8680	0
28	20230608	210100	205964010	8680	8680	8680	8680	0
29	20230608	210000	205964010	8680	8680	8680	8680	0
30	20230608	205900	205964010	8680	8680	8680	8680	0
31	20230608	205800	205964010	8680	8680	8680	8680	0
32	20230608	205700	205964010	8680	8680	8680	8680	48
33	20230608	205600	205964010	8680	8680	8680	8680	0
34	20230608	205500	205964010	8680	8680	8680	8680	0
35	20230608	205400	205964010	8680	8680	8680	8680	0
36	20230608	205300	205964010	8680	8680	8680	8680	0
37	20230608	205200	205964010	8680	8680	8680	8680	0
38	20230608	205100	205964010	8680	8680	8680	8680	0
39	20230608	205000	205964010	8680	8680	8680	8680	0
40	20230608	204900	205964010	8680	8680	8680	8680	0
41	20230608	204800	205964010	8680	8680	8680	8680	0
42	20230608	204700	205964010	8680	8680	8680	8680	0
43	20230608	204600	205964010	8680	8680	8680	8680	0
44	20230608	204500	205964010	8680	8680	8680	8680	0
45	20230608	204400	205964010	8680	8680	8680	8680	0
46	20230608	204300	205964010	8680	8680	8680	8680	0
47	20230608	204200	205964010	8680	8680	8680	8680	0
48	20230608	204100	205964010	8680	8680	8680	8680	0
49	20230608	204000	205964010	8680	8680	8680	8680	0
50	20230608	203900	205964010	8680	8680	8680	8680	0
51	20230608	203800	205964010	8680	8680	8680	8680	0
52	20230608	203700	205964010	8680	8680	8680	8680	0
53	20230608	203600	205964010	8680	8680	8680	8680	0
54	20230608	203500	205964010	8680	8680	8680	8680	0
55	20230608	203400	205964010	8680	8680	8680	8680	0
56	20230608	203300	205964010	8680	8680	8680	8680	0
57	20230608	203200	205964010	8680	8680	8680	8680	0
58	20230608	203100	205964010	8680	8680	8680	8680	0
59	20230608	203000	205964010	8680	8680	8680	8680	0
60	20230608	202900	205964010	8680	8680	8680	8680	0
61	20230608	202800	205964010	8680	8680	8680	8680	0
62	20230608	202700	205964010	8680	8680	8680	8680	48
63	20230608	202600	205964010	8680	8680	8680	8680	0
64	20230608	202500	205964010	8680	8680	8680	8680	0
65	20230608	202400	205964010	8680	8680	8680	8680	0
66	20230608	202300	205964010	8680	8680	8680	8680	0
67	20230608	202200	205964010	8680	8680	8680	8680	0
68	20230608	202100	205964010	8680	8680	8680	8680	0
69	20230608	202000	205964010	8680	8680	8680	8680	0
70	20230608	201900	205964010	8680	8680	8680	8680	0
71	20230608	201800	205964010	8680	8680	8680	8680	0
72	20230608	201700	205964010	8680	8680	8680	8680	0
73	20230608	201600	205964010	8680	8680	8680	8680	0
74	20230608	201500	205964010	8680	8680	8680	8680	0
75	20230608	201400	205964010	8680	8680	8680	8680	0
76	20230608	201300	205964010	8680	8680	8680	8680	0
77	20230608	201200	205964010	8680	8680	8680	8680	0
78	20230608	201100	205964010	8680	8680	8680	8680	0
79	20230608	201000	205964010	8680	8680	8680	8680	0
80	20230608	200900	205964010	8680	8680	8680	8680	0
81	20230608	200800	205964010	8680	8680	8680	8680	0
82	20230608	200700	205964010	8680	8680	8680	8680	0
83	20230608	200600	205964010	8680	8680	8680	8680	0
84	20230608	200500	205964010	8680	8680	8680	8680	0
85	20230608	200400	205964010	8680	8680	8680	8680	0
86	20230608	200300	205964010	8680	8680	8680	8680	0
87	20230608	200200	205964010	8680	8680	8680	8680	0
88	20230608	200100	205964010	8680	8680	8680	8680	0
89	20230608	200000	205964010	8680	8680	8680	8680	0
90	20230608	195900	205964010	8680	8680	8680	8680	0
91	20230608	195800	205964010	8680	8680	8680	8680	0
92	20230608	195700	205964010	8680	8680	8680	8680	48
93	20230608	195600	205964010	8680	8680	8680	8680	0
94	20230608	195500	205964010	8680	8680	8680	8680	0
95	20230608	195400	205964010	8680	8680	8680	8680	0
96	20230608	195300	205964010	8680	8680	8680	8680	0
97	20230608	195200	205964010	8680	8680	8680	8680	0
98	20230608	195100	205964010	8680	8680	8680	8680	0
99	20230608	195000	205964010	8680	8680	8680	8680	0
100	20230608	194900	205964010	8680	8680	8680	8680	0
101	20230608	194800	205964010	8680	8680	8680	8680	0
102	20230608	194700	205964010	8680	8680	8680	8680	0
103	20230608	194600	205964010	8680	8680	8680	8680	0
104	20230608	194500	205964010	8680	8680	8680	8680	0
105	20230608	194400	205964010	8680	8680	8680	8680	0
106	20230608	194300	205964010	8680	8680	8680	8680	0
107	20230608	194200	205964010	8680	8680	8680	8680	0
108	20230608	194100	205964010	8680	8680	8680	8680	0
109	20230608	194000	205964010	8680	8680	8680	8680	0
110	20230608	193900	205964010	8680	8680	8680	8680	0
111	20230608	193800	205964010	8680	8680	8680	8680	0
112	20230608	193700	205964010	8680	8680	8680	8680	0
113	20230608	193600	205964010	8680	8680	8680	8680	0
114	20230608	193500	205964010	8680	8680	8680	8680	0
115	20230608	193400	205964010	8680	8680	8680	8680	0
116	20230608	193300	205964010	8680	8680	8680	8680	0
117	20230608	193200	205964010	8680	8680	8680	8680	0
118	20230608	193100	205964010	8680	8680	8680	8680	0
119	20230608	193000	205964010	8680	8680	8680	8680	0
120	20230608	192900	205964010	8680	8680	8680	8680	0
121	20230608	192800	205964010	8680	8680	8680	8680	0
122	20230608	192700	205964010	8680	8680	8680	8680	48
123	20230608	192600	205964010	8680	8680	8680	8680	0
124	20230608	192500	205964010	8680	8680	8680	8680	0
125	20230608	192400	205964010	8680	8680	8680	8680	0
126	20230608	192300	205964010	8680	8680	8680	8680	0
127	20230608	192200	205964010	8680	8680	8680	8680	0
128	20230608	192100	205964010	8680	8680	8680	8680	0
129	20230608	192000	205964010	8680	8680	8680	8680	0
130	20230608	191900	205964010	8680	8680	8680	8680	0
131	20230608	191800	205964010	8680	8680	8680	8680	0
132	20230608	191700	205964010	8680	8680	8680	8680	0
133	20230608	191600	205964010	8680	8680	8680	8680	0
134	20230608	191500	205964010	8680	8680	8680	8680	0
135	20230608	191400	205964010	8680	8680	8680	8680	0
136	20230608	191300	205964010	8680	8680	8680	8680	0
137	20230608	191200	205964010	8680	8680	8680	8680	0
138	20230608	191100	205964010	8680	8680	8680	8680	0
139	20230608	191000	205964010	8680	8680	8680	8680	0
140	20230608	190900	205964010	8680	8680	8680	8680	0
141	20230608	190800	205964010	8680	8680	8680	8680	0
142	20230608	190700	205964010	8680	8680	8680	8680	0
143	20230608	190600	205964010	8680	8680	8680	8680	0
144	20230608	190500	205964010	8680	8680	8680	8680	0
145	20230608	190400	205964010	8680	8680	8680	8680	0
146	20230608	190300	205964010	8680	8680	8680	8680	0
147	20230608	190200	205964010	8680	8680	8680	8680	0
148	20230608	190100	205964010	8680	8680	8680	8680	0
149	20230608	190000	205964010	8680	8680	8680	8680	0
150	20230608	185900	205964010	8680	8680	8680	8680	0
151	20230608	185800	205964010	8680	8680	8680	8680	0
152	20230608	185700	205964010	8680	8680	8680	8680	48
153	20230608	185600	205964010	8680	8680	8680	8680	0
154	20230608	185500	205964010	8680	8680	8680	8680	0
155	20230608	185400	205964010	8680	8680	8680	8680	0
156	20230608	185300	205964010	8680	8680	8680	8680	0
157	20230608	185200	205964010	8680	8680	8680	8680	0
158	20230608	185100	205964010	8680	8680	8680	8680	0
159	20230608	185000	205964010	8680	8680	8680	8680	0
160	20230608	184900	205964010	8680	8680	8680	8680	0
161	20230608	184800	205964010	8680	8680	8680	8680	0
162	20230608	184700	205964010	8680	8680	8680	8680	0
163	20230608	184600	205964010	8680	8680	8680	8680	0
164	20230608	184500	205964010	8680	8680	8680	8680	0
165	20230608	184400	205964010	8680	8680	8680	8680	0
166	20230608	184300	205964010	8680	8680	8680	8680	0
167	20230608	184200	205964010	8680	8680	8680	8680	0
168	20230608	184100	205964010	8680	8680	8680	8680	0
169	20230608	184000	205964010	8680	8680	8680	8680	0
170	20230608	183900	205964010	8680	8680	8680	8680	0
171	20230608	183800	205964010	8680	8680	8680	8680	0
172	20230608	183700	205964010	8680	8680	8680	8680	0
173	20230608	183600	205964010	8680	8680	8680	8680	0
174	20230608	183500	205964010	8680	8680	8680	8680	0
175	20230608	183400	205964010	8680	8680	8680	8680	0
176	20230608	183300	205964010	8680	8680	8680	8680	0
177	20230608	183200	205964010	8680	8680	8680	8680	0
178	20230608	183100	205964010	8680	8680	8680	8680	0
179	20230608	183000	205964010	8680	8680	8680	8680	0
180	20230608	182900	205964010	8680	8680	8680	8680	0
181	20230608	182800	205964010	8680	8680	8680	8680	0
182	20230608	182700	205964010	8680	8680	8680	8680	48
183	20230608	182600	205964010	8680	8680	8680	8680	0
184	20230608	182500	205964010	8680	8680	8680	8680	0
185	20230608	182400	205964010	8680	8680	8680	8680	0
186	20230608	182300	205964010	8680	8680	8680	8680	0
187	20230608	182200	205964010	8680	8680	8680	8680	0
188	20230608	182100	205964010	8680	8680	8680	8680	0
189	20230608	182000	205964010	8680	8680	8680	8680	0
190	20230608	181900	205964010	8680	8680	8680	8680	0
191	20230608	181800	205964010	8680	8680	8680	8680	0
192	20230608	181700	205964010	8680	8680	8680	8680	0
193	20230608	181600	205964010	8680	8680	8680	8680	0
194	20230608	181500	205964010	8680	8680	8680	8680	0
195	20230608	181400	205964010	8680	8680	8680	8680	0
196	20230608	181300	205964010	8680	8680	8680	8680	0
197	20230608	181200	205964010	8680	8680	8680	8680	0
198	20230608	181100	205964010	8680	8680	8680	8680	0
199	20230608	181000	205964010	8680	8680	8680	8680	0
200	20230608	180900	205964010	8680	8680	8680	8680	0
201	20230608	180800	205964010	8680	8680	8680	8680	0
202	20230608	180700	205964010	8680	8680	8680	8680	0
203	20230608	180600	205964010	8680	8680	8680	8680	0
204	20230608	180500	205964010	8680	8680	8680	8680	0
205	20230608	180400	205964010	8680	8680	8680	8680	0
206	20230608	180300	205964010	8680	8680	8680	8680	0
207	20230608	180200	205964010	8680	8680	8680	8680	0
208	20230608	180100	205964010	8680	8680	8680	8680	0
209	20230608	180000	205964010	8680	8680	8680	8680	0
210	20230608	175900	205964010	8680	8680	8680	8680	0
211	20230608	175800	205964010	8680	8680	8680	8680	0
212	20230608	175700	205964010	8680	8680	8680	8680	48
213	20230608	175600	205964010	8680	8680	8680	8680	0
214	20230608	175500	205964010	8680	8680	8680	8680	0
215	20230608	175400	205964010	8680	8680	8680	8680	0
216	20230608	175300	205964010	8680	8680	8680	8680	0
217	20230608	175200	205964010	8680	8680	8680	8680	0
218	20230608	175100	205964010	8680	8680	8680	8680	0
219	20230608	175000	205964010	8680	8680	8680	8680	0
220	20230608	174900	205964010	8680	8680	8680	8680	0
221	20230608	174800	205964010	8680	8680	8680	8680	0
222	20230608	174700	205964010	8680	8680	8680	8680	0
223	20230608	174600	205964010	8680	8680	8680	8680	0
224	20230608	174500	205964010	8680	8680	8680	8680	0
225	20230608	174400	205964010	8680	8680	8680	8680	0
226	20230608	174300	205964010	8680	8680	8680	8680	0
227	20230608	174200	205964010	8680	8680	8680	8680	0
228	20230608	174100	205964010	8680	8680	8680	8680	0
229	20230608	174000	205964010	8680	8680	8680	8680	0
230	20230608	173900	205964010	8680	8680	8680	8680	0
231	20230608	173800	205964010	8680	8680	8680	8680	0
232	20230608	173700	205964010	8680	8680	8680	8680	0
233	20230608	173600	205964010	8680	8680	8680	8680	0
234	20230608	173500	205964010	8680	8680	8680	8680	0
235	20230608	173400	205964010	8680	8680	8680	8680	0
236	20230608	173300	205964010	8680	8680	8680	8680	0
237	20230608	173200	205964010	8680	8680	8680	8680	0
238	20230608	173100	205964010	8680	8680	8680	8680	0
239	20230608	173000	205964010	8680	8680	8680	8680	0
240	20230608	172900	205964010	8680	8680	8680	8680	0
241	20230608	172800	205964010	8680	8680	8680	8680	0
242	20230608	172700	205964010	8680	8680	8680	8680	48
243	20230608	172600	205964010	8680	8680	8680	8680	0
244	20230608	172500	205964010	8680	8680	8680	8680	0
245	20230608	172400	205964010	8680	8680	8680	8680	0
246	20230608	172300	205964010	8680	8680	8680	8680	0
247	20230608	172200	205964010	8680	8680	8680	8680	0
248	20230608	172100	205964010	8680	8680	8680	8680	0
249	20230608	172000	205964010	8680	8680	8680	8680	0
250	20230608	171900	205964010	8680	8680	8680	8680	0
251	20230608	171800	205964010	8680	8680	8680	8680	0
252	20230608	171700	205964010	8680	8680	8680	8680	0
253	20230608	171600	205964010	8680	8680	8680	8680	0
254	20230608	171500	205964010	8680	8680	8680	8680	0
255	20230608	171400	205964010	8680	8680	8680	8680	0
256	20230608	171300	205964010	8680	8680	8680	8680	0
257	20230608	171200	205964010	8680	8680	8680	8680	0
258	20230608	171100	205964010	8680	8680	8680	8680	0
259	20230608	171000	205964010	8680	8680	8680	8680	0
260	20230608	170900	205964010	8680	8680	8680	8680	0
261	20230608	170800	205964010	8680	8680	8680	8680	0
262	20230608	170700	205964010	8680	8680	8680	8680	0
263	20230608	170600	205964010	8680	8680	8680	8680	0
264	20230608	170500	205964010	8680	8680	8680	8680	0
265	20230608	170400	205964010	8680	8680	8680	8680	0
266	20230608	170300	205964010	8680	8680	8680	8680	0
267	20230608	170200	205964010	8680	8680	8680	8680	0
268	20230608	170100	205964010	8680	8680	8680	8680	0
269	20230608	170000	205964010	8680	8680	8680	8680	0
270	20230608	165900	205964010	8680	8680	8680	8680	0
271	20230608	165800	205964010	8680	8680	8680	8680	0
272	20230608	165700	205964010	8680	8680	8680	8680	48
273	20230608	165600	205964010	8680	8680	8680	8680	0
274	20230608	165500	205964010	8680	8680	8680	8680	0
275	20230608	165400	205964010	8680	8680	8680	8680	0
276	20230608	165300	205964010	8680	8680	8680	8680	0
277	20230608	165200	205964010	8680	8680	8680	8680	0
278	20230608	165100	205964010	8680	8680	8680	8680	0
279	20230608	165000	205964010	8680	8680	8680	8680	0
280	20230608	164900	205964010	8680	8680	8680	8680	0
281	20230608	164800	205964010	8680	8680	8680	8680	0
282	20230608	164700	205964010	8680	8680	8680	8680	0
283	20230608	164600	205964010	8680	8680	8680	8680	0
284	20230608	164500	205964010	8680	8680	8680	8680	0
285	20230608	164400	205964010	8680	8680	8680	8680	0
286	20230608	164300	205964010	8680	8680	8680	8680	0
287	20230608	164200	205964010	8680	8680	8680	8680	0
288	20230608	164100	205964010	8680	8680	8680	8680	0
289	20230608	164000	205964010	8680	8680	8680	8680	0
290	20230608	163900	205964010	8680	8680	8680	8680	0
291	20230608	163800	205964010	8680	8680	8680	8680	0
292	20230608	163700	205964010	8680	8680	8680	8680	0
293	20230608	163600	205964010	8680	8680	8680	8680	0
294	20230608	163500	205964010	8680	8680	8680	8680	0
295	20230608	163400	205964010	8680	8680	8680	8680	0
296	20230608	163300	205964010	8680	8680	8680	8680	0
297	20230608	163200	205964010	8680	8680	8680	8680	0
298	20230608	163100	205964010	8680	8680	8680	8680	0
299	20230608	163000	205964010	8680	8680	8680	8680	0
300	20230608	162900	205964010	8680	8680	8680	8680	0
301	20230608	162800	205964010	8680	8680	8680	8680	0
302	20230608	162700	205964010	8680	8680	8680	8680	48
303	20230608	162600	205964010	8680	8680	8680	8680	0
304	20230608	162500	205964010	8680	8680	8680	8680	0
305	20230608	162400	205964010	8680	8680	8680	8680	0
306	20230608	162300	205964010	8680	8680	8680	8680	0
307	20230608	162200	205964010	8680	8680	8680	8680	0
308	20230608	162100	205964010	8680	8680	8680	8680	0
309	20230608	162000	205964010	8680	8680	8680	8680	0
310	20230608	161900	205964010	8680	8680	8680	8680	0
311	20230608	161800	205964010	8680	8680	8680	8680	0
312	20230608	161700	205964010	8680	8680	8680	8680	0
313	20230608	161600	205964010	8680	8680	8680	8680	0
314	20230608	161500	205964010	8680	8680	8680	8680	0
315	20230608	161400	205964010	8680	8680	8680	8680	0
316	20230608	161300	205964010	8680	8680	8680	8680	0
317	20230608	161200	205964010	8680	8680	8680	8680	0
318	20230608	161100	205964010	8680	8680	8680	8680	0
319	20230608	161000	205964010	8680	8680	8680	8680	0
320	20230608	160900	205964010	8680	8680	8680	8680	0
321	20230608	160800	205964010	8680	8680	8680	8680	0
322	20230608	160700	205964010	8680	8680	8680	8680	0
323	20230608	160600	205964010	8680	8680	8680	8680	0
324	20230608	160500	205964010	8680	8680	8680	8680	0
325	20230608	160400	205964010	8680	8680	8680	8680	0
326	20230608	160300	205964010	8680	8680	8680	8680	0
327	20230608	160200	205964010	8680	8680	8680	8680	0
328	20230608	160100	205964010	8680	8680	8680	8680	0
329	20230608	160000	205964010	8680	8680	8680	8680	0
330	20230608	155900	205964010	8680	8680	8680	8680	0
331	20230608	155800	205964010	8680	8680	8680	8680	0
332	20230608	155700	205964010	8680	8680	8680	8680	48
333	20230608	155600	205964010	8680	8680	8680	8680	0
334	20230608	155500	205964010	8680	8680	8680	8680	0
335	20230608	155400	205964010	8680	8680	8680	8680	0
336	20230608	155300	205964010	8680	8680	8680	8680	0
337	20230608	155200	205964010	8680	8680	8680	8680	0
338	20230608	155100	205964010	8680	8680	8680	8680	0
339	20230608	155000	205964010	8680	8680	8680	8680	0
340	20230608	154900	205964010	8680	8680	8680	8680	0
341	20230608	154800	205964010	8680	8680	8680	8680	0
342	20230608	154700	205964010	8680	8680	8680	8680	0
343	20230608	154600	205964010	8680	8680	8680	8680	0
344	20230608	154500	205964010	8680	8680	8680	8680	0
345	20230608	154400	205964010	8680	8680	8680	8680	0
346	20230608	154300	205964010	8680	8680	8680	8680	0
347	20230608	154200	205964010	8680	8680	8680	8680	0
348	20230608	154100	205964010	8680	8680	8680	8680	0
349	20230608	154000	205964010	8680	8680	8680	8680	0
350	20230608	153900	205964010	8680	8680	8680	8680	0
351	20230608	153800	205964010	8680	8680	8680	8680	0
352	20230608	153700	205964010	8680	8680	8680	8680	0
353	20230608	153600	205964010	8680	8680	8680	8680	0
354	20230608	153500	205964010	8680	8680	8680	8680	0
355	20230608	153400	205964010	8680	8680	8680	8680	0
356	20230608	153300	205964010	8680	8680	8680	8680	0
357	20230608	153200	205964010	8680	8680	8680	8680	0
358	20230608	153100	205964010	8680	8680	8680	8680	0
359	20230608	153000	205964010	8680	8680	8680	8680	48
360	20230608	152900	205547370	8660	8660	8660	8660	0
361	20230608	152800	205547370	8660	8660	8660	8660	0
362	20230608	152700	205547370	8660	8660	8660	8660	0
363	20230608	152600	205547370	8660	8660	8660	8660	0
364	20230608	152500	205547370	8660	8660	8660	8660	0
365	20230608	152400	205547370	8660	8660	8660	8660	0
366	20230608	152300	205547370	8660	8660	8660	8660	0
367	20230608	152200	205547370	8660	8660	8660	8660	0
368	20230608	152100	205547370	8660	8660	8660	8660	0
369	20230608	152000	205547370	8660	8660	8660	8660	0
370	20230608	151900	205547370	8660	8660	8660	8660	0
371	20230608	151800	205547370	8660	8660	8660	8660	0
372	20230608	151700	205547370	8660	8670	8670	8660	91
373	20230608	151600	204759270	8660	8670	8670	8660	279
374	20230608	151500	202343090	8670	8670	8670	8670	6
375	20230608	151400	202291070	8660	8660	8660	8660	50
376	20230608	151300	201858070	8660	8660	8660	8660	55
377	20230608	151200	201381770	8650	8650	8650	8650	33
378	20230608	151100	201096320	8650	8650	8650	8650	60
379	20230608	151000	200577320	8620	8620	8620	8620	55
380	20230608	150900	200103220	8620	8620	8620	8620	0
381	20230608	150800	200103220	8620	8620	8620	8620	77
382	20230608	150700	199439480	8620	8620	8620	8620	0
383	20230608	150600	199439480	8620	8630	8630	8620	154
384	20230608	150500	198111180	8630	8630	8630	8630	172
385	20230608	150400	196626820	8630	8630	8630	8630	0
386	20230608	150300	196626820	8630	8630	8630	8630	70
387	20230608	150200	196022720	8640	8640	8640	8640	4
388	20230608	150100	195988160	8640	8640	8640	8640	4
389	20230608	150000	195953600	8640	8640	8640	8640	0
390	20230608	145900	195953600	8640	8640	8640	8630	139
391	20230608	145800	194753220	8650	8650	8650	8650	0
392	20230608	145700	194753220	8650	8650	8650	8650	0
393	20230608	145600	194753220	8650	8630	8650	8630	142
394	20230608	145500	193526970	8650	8650	8650	8650	100
395	20230608	145400	192661970	8650	8650	8650	8650	0
396	20230608	145300	192661970	8650	8680	8680	8650	1410
397	20230608	145200	180445710	8680	8680	8680	8680	0
398	20230608	145100	180445710	8680	8690	8690	8680	400
399	20230608	145000	176969720	8690	8690	8690	8690	0
400	20230608	144900	176969720	8690	8700	8700	8690	102
401	20230608	144800	176082900	8700	8700	8700	8700	253
402	20230608	144700	173881800	8700	8700	8700	8700	0
403	20230608	144600	173881800	8700	8680	8700	8680	130
404	20230608	144500	172752390	8670	8670	8670	8670	0
405	20230608	144400	172752390	8670	8680	8680	8670	423
406	20230608	144300	169083650	8680	8680	8680	8680	0
407	20230608	144200	169083650	8680	8680	8680	8680	116
408	20230608	144100	168076770	8680	8680	8680	8680	28
409	20230608	144000	167833730	8680	8680	8680	8680	100
410	20230608	143900	166965730	8690	8680	8690	8680	212
411	20230608	143800	165124080	8680	8680	8680	8680	170
412	20230608	143700	163648480	8680	8680	8680	8680	79
413	20230608	143600	162962760	8690	8680	8690	8680	74
414	20230608	143500	162320400	8680	8680	8680	8680	28
415	20230608	143400	162077360	8670	8690	8690	8670	158
416	20230608	143300	160706680	8680	8680	8680	8680	23
417	20230608	143200	160507040	8680	8690	8690	8680	51
418	20230608	143100	160064320	8680	8680	8680	8680	93
419	20230608	143000	159257080	8680	8680	8680	8680	42
420	20230608	142900	158892520	8680	8680	8680	8680	15
421	20230608	142800	158762320	8680	8680	8680	8680	115
422	20230608	142700	157764120	8670	8670	8670	8670	76
423	20230608	142600	157105200	8670	8670	8670	8670	0
424	20230608	142500	157105200	8670	8670	8670	8670	73
425	20230608	142400	156472290	8670	8680	8680	8670	89
426	20230608	142300	155700630	8680	8680	8680	8680	10
427	20230608	142200	155613830	8670	8670	8670	8670	143
428	20230608	142100	154374020	8670	8660	8670	8660	39
429	20230608	142000	154036270	8650	8650	8650	8650	92
430	20230608	141900	153240470	8650	8650	8650	8650	56
431	20230608	141800	152756070	8650	8650	8650	8650	34
432	20230608	141700	152461970	8650	8650	8650	8650	46
433	20230608	141600	152064070	8630	8630	8630	8630	0
434	20230608	141500	152064070	8630	8630	8630	8630	0
435	20230608	141400	152064070	8630	8630	8630	8630	40
436	20230608	141300	151718870	8630	8640	8640	8630	157
437	20230608	141200	150362980	8620	8630	8630	8620	134
438	20230608	141100	149206810	8620	8620	8620	8620	0
439	20230608	141000	149206810	8620	8620	8620	8620	88
440	20230608	140900	148448250	8630	8620	8630	8620	69
441	20230608	140800	147853000	8610	8610	8610	8610	61
442	20230608	140700	147327790	8610	8580	8610	8580	167
443	20230608	140600	145893060	8580	8580	8580	8580	0
444	20230608	140500	145893060	8580	8580	8580	8580	53
445	20230608	140400	145438320	8580	8580	8580	8580	0
446	20230608	140300	145438320	8580	8590	8590	8580	91
447	20230608	140200	144657400	8580	8580	8580	8570	80
448	20230608	140100	143971030	8580	8570	8580	8570	6
449	20230608	140000	143919580	8570	8570	8570	8570	86
450	20230608	135900	143182560	8570	8570	8570	8570	0
451	20230608	135800	143182560	8570	8570	8570	8570	63
452	20230608	135700	142642650	8570	8570	8570	8570	396
453	20230608	135600	139248930	8570	8570	8570	8570	91
454	20230608	135500	138469060	8570	8590	8590	8570	60
455	20230608	135400	137954820	8570	8570	8570	8570	0
456	20230608	135300	137954820	8570	8590	8590	8570	389
457	20230608	135200	134615130	8590	8600	8600	8590	1944
458	20230608	135100	117906740	8600	8600	8610	8600	107
459	20230608	135000	116986080	8600	8610	8610	8600	54
460	20230608	134900	116521180	8610	8610	8610	8610	2
461	20230608	134800	116503960	8610	8610	8610	8610	62
462	20230608	134700	115970140	8620	8630	8630	8620	3
463	20230608	134600	115944260	8610	8610	8610	8610	91
464	20230608	134500	115160750	8610	8610	8610	8610	0
465	20230608	134400	115160750	8610	8630	8630	8610	609
466	20230608	134300	109914930	8630	8650	8650	8630	646
467	20230608	134200	104327560	8650	8650	8650	8650	0
468	20230608	134100	104327560	8650	8650	8650	8650	56
469	20230608	134000	103843160	8660	8660	8660	8660	0
470	20230608	133900	103843160	8660	8660	8660	8660	140
471	20230608	133800	102630760	8660	8660	8660	8660	66
472	20230608	133700	102059200	8660	8660	8660	8660	0
473	20230608	133600	102059200	8660	8660	8660	8660	76
474	20230608	133500	101401040	8660	8660	8660	8660	0
475	20230608	133400	101401040	8660	8660	8660	8660	73
476	20230608	133300	100768860	8660	8660	8660	8660	97
477	20230608	133200	99928840	8660	8660	8660	8660	0
478	20230608	133100	99928840	8660	8660	8660	8660	52
479	20230608	133000	99478520	8660	8660	8660	8660	0
480	20230608	132900	99478520	8660	8660	8660	8660	81
481	20230608	132800	98777060	8660	8660	8660	8660	180
482	20230608	132700	97218260	8660	8660	8660	8660	68
483	20230608	132600	96629380	8660	8660	8660	8660	86
484	20230608	132500	95884620	8660	8660	8660	8660	0
485	20230608	132400	95884620	8660	8660	8660	8660	62
486	20230608	132300	95347700	8660	8660	8660	8660	0
487	20230608	132200	95347700	8660	8660	8660	8660	97
488	20230608	132100	94507680	8660	8660	8660	8660	52
489	20230608	132000	94057360	8680	8680	8680	8680	499
490	20230608	131900	89726040	8690	8690	8690	8690	58
491	20230608	131800	89222020	8690	8690	8690	8690	25
492	20230608	131700	89004770	8690	8700	8700	8690	372
493	20230608	131600	85770220	8700	8700	8700	8700	0
494	20230608	131500	85770220	8700	8700	8700	8700	0
495	20230608	131400	85770220	8700	8700	8700	8700	0
496	20230608	131300	85770220	8700	8700	8700	8700	0
497	20230608	131200	85770220	8700	8700	8700	8700	0
498	20230608	131100	85770220	8700	8700	8700	8700	0
499	20230608	131000	85770220	8700	8690	8700	8690	14
500	20230608	130900	85648550	8690	8690	8690	8690	9
501	20230608	130800	85570340	8680	8680	8680	8680	0
502	20230608	130700	85570340	8680	8680	8680	8680	0
503	20230608	130600	85570340	8680	8680	8680	8680	14
504	20230608	130500	85448820	8680	8680	8680	8680	13
505	20230608	130400	85335980	8680	8680	8680	8680	371
506	20230608	130300	82115700	8680	8680	8680	8680	0
507	20230608	130200	82115700	8680	8680	8680	8680	0
508	20230608	130100	82115700	8680	8680	8680	8680	0
509	20230608	130000	82115700	8680	8680	8680	8680	0
510	20230608	125900	82115700	8680	8680	8680	8680	0
511	20230608	125800	82115700	8680	8680	8680	8680	0
512	20230608	125700	82115700	8680	8680	8680	8680	0
513	20230608	125600	82115700	8680	8680	8680	8680	0
514	20230608	125500	82115700	8680	8680	8680	8680	0
515	20230608	125400	82115700	8680	8680	8680	8680	0
516	20230608	125300	82115700	8680	8680	8680	8680	0
517	20230608	125200	82115700	8680	8680	8680	8680	8
518	20230608	125100	82046260	8680	8680	8680	8680	8
519	20230608	125000	81976820	8680	8690	8690	8680	218
520	20230608	124900	80082480	8680	8680	8680	8680	0
521	20230608	124800	80082480	8680	8680	8680	8680	0
522	20230608	124700	80082480	8680	8680	8680	8680	0
523	20230608	124600	80082480	8680	8680	8680	8680	0
524	20230608	124500	80082480	8680	8680	8680	8680	0
525	20230608	124400	80082480	8680	8680	8680	8680	0
526	20230608	124300	80082480	8680	8680	8680	8680	0
527	20230608	124200	80082480	8680	8680	8680	8680	0
528	20230608	124100	80082480	8680	8680	8680	8680	0
529	20230608	124000	80082480	8680	8680	8680	8680	0
530	20230608	123900	80082480	8680	8680	8680	8680	0
531	20230608	123800	80082480	8680	8680	8680	8680	0
532	20230608	123700	80082480	8680	8680	8680	8680	0
533	20230608	123600	80082480	8680	8680	8680	8680	0
534	20230608	123500	80082480	8680	8680	8680	8680	0
535	20230608	123400	80082480	8680	8680	8680	8680	3
536	20230608	123300	80056440	8660	8660	8660	8660	0
537	20230608	123200	80056440	8660	8660	8660	8660	0
538	20230608	123100	80056440	8660	8660	8660	8660	0
539	20230608	123000	80056440	8660	8660	8660	8660	0
540	20230608	122900	80056440	8660	8660	8660	8660	0
541	20230608	122800	80056440	8660	8660	8660	8660	0
542	20230608	122700	80056440	8660	8660	8660	8660	0
543	20230608	122600	80056440	8660	8660	8660	8660	0
544	20230608	122500	80056440	8660	8660	8660	8660	0
545	20230608	122400	80056440	8660	8660	8660	8660	0
546	20230608	122300	80056440	8660	8660	8660	8660	0
547	20230608	122200	80056440	8660	8660	8660	8660	0
548	20230608	122100	80056440	8660	8660	8660	8660	0
549	20230608	122000	80056440	8660	8660	8660	8660	0
550	20230608	121900	80056440	8660	8660	8660	8660	0
551	20230608	121800	80056440	8660	8660	8660	8660	0
552	20230608	121700	80056440	8660	8660	8660	8660	0
553	20230608	121600	80056440	8660	8660	8660	8660	0
554	20230608	121500	80056440	8660	8660	8660	8660	0
555	20230608	121400	80056440	8660	8660	8660	8660	0
556	20230608	121300	80056440	8660	8660	8660	8660	80
557	20230608	121200	79363640	8660	8660	8660	8660	5
558	20230608	121100	79320340	8660	8660	8660	8660	15
559	20230608	121000	79190440	8650	8650	8650	8650	0
560	20230608	120900	79190440	8650	8650	8650	8650	0
561	20230608	120800	79190440	8650	8650	8650	8650	0
562	20230608	120700	79190440	8650	8650	8650	8650	0
563	20230608	120600	79190440	8650	8650	8650	8650	0
564	20230608	120500	79190440	8650	8650	8650	8650	0
565	20230608	120400	79190440	8650	8650	8650	8650	0
566	20230608	120300	79190440	8650	8650	8650	8650	0
567	20230608	120200	79190440	8650	8660	8660	8650	243
568	20230608	120100	77086590	8660	8660	8660	8660	220
569	20230608	120000	75181390	8670	8670	8670	8670	0
570	20230608	115900	75181390	8670	8670	8670	8670	245
571	20230608	115800	73057240	8670	8670	8670	8670	0
572	20230608	115700	73057240	8670	8670	8670	8670	11
573	20230608	115600	72961870	8690	8690	8690	8690	9
574	20230608	115500	72883660	8680	8680	8680	8680	0
575	20230608	115400	72883660	8680	8680	8680	8680	61
576	20230608	115300	72354180	8680	8680	8680	8680	9
577	20230608	115200	72276060	8690	8690	8690	8690	233
578	20230608	115100	70251290	8690	8700	8700	8690	16
579	20230608	115000	70112180	8700	8710	8710	8700	250
580	20230608	114900	67937030	8750	8750	8750	8750	0
581	20230608	114800	67937030	8750	8730	8750	8730	100
582	20230608	114700	67062090	8750	8750	8750	8750	0
583	20230608	114600	67062090	8750	8750	8750	8750	0
584	20230608	114500	67062090	8750	8750	8750	8750	0
585	20230608	114400	67062090	8750	8740	8750	8740	165
586	20230608	114300	65618370	8750	8750	8750	8750	0
587	20230608	114200	65618370	8750	8750	8750	8750	0
588	20230608	114100	65618370	8750	8750	8750	8750	0
589	20230608	114000	65618370	8750	8750	8750	8750	0
590	20230608	113900	65618370	8750	8750	8750	8750	0
591	20230608	113800	65618370	8750	8750	8750	8750	0
592	20230608	113700	65618370	8750	8740	8750	8740	192
593	20230608	113600	63938410	8750	8750	8750	8750	0
594	20230608	113500	63938410	8750	8750	8750	8750	0
595	20230608	113400	63938410	8750	8750	8750	8750	0
596	20230608	113300	63938410	8750	8750	8750	8750	0
597	20230608	113200	63938410	8750	8750	8750	8750	0
598	20230608	113100	63938410	8750	8740	8750	8740	5
599	20230608	113000	63894700	8750	8750	8750	8750	115
600	20230608	112900	62888450	8750	8750	8750	8750	0
601	20230608	112800	62888450	8750	8750	8750	8750	0
602	20230608	112700	62888450	8750	8750	8750	8750	0
603	20230608	112600	62888450	8750	8750	8750	8750	0
604	20230608	112500	62888450	8750	8750	8750	8750	0
605	20230608	112400	62888450	8750	8750	8750	8750	0
606	20230608	112300	62888450	8750	8750	8750	8750	241
607	20230608	112200	60779700	8750	8750	8750	8750	300
608	20230608	112100	58154700	8750	8750	8750	8750	7
609	20230608	112000	58093450	8760	8760	8760	8760	0
610	20230608	111900	58093450	8760	8760	8760	8760	0
611	20230608	111800	58093450	8760	8760	8760	8760	0
612	20230608	111700	58093450	8760	8760	8760	8760	0
613	20230608	111600	58093450	8760	8760	8760	8760	206
614	20230608	111500	56288890	8760	8760	8760	8760	0
615	20230608	111400	56288890	8760	8760	8760	8760	0
616	20230608	111300	56288890	8760	8760	8760	8760	0
617	20230608	111200	56288890	8760	8760	8760	8760	0
618	20230608	111100	56288890	8760	8760	8760	8760	1
619	20230608	111000	56280130	8760	8760	8760	8760	0
620	20230608	110900	56280130	8760	8760	8760	8760	0
621	20230608	110800	56280130	8760	8750	8760	8750	216
622	20230608	110700	54388350	8760	8760	8760	8760	0
623	20230608	110600	54388350	8760	8760	8760	8760	0
624	20230608	110500	54388350	8760	8760	8760	8760	0
625	20230608	110400	54388350	8760	8760	8760	8760	0
626	20230608	110300	54388350	8760	8760	8760	8760	0
627	20230608	110200	54388350	8760	8700	8760	8700	1050
628	20230608	110100	45251250	8700	8700	8700	8700	0
629	20230608	110000	45251250	8700	8700	8700	8700	0
630	20230608	105900	45251250	8700	8700	8700	8700	0
631	20230608	105800	45251250	8700	8700	8700	8700	0
632	20230608	105700	45251250	8700	8700	8700	8700	0
633	20230608	105600	45251250	8700	8700	8700	8700	0
634	20230608	105500	45251250	8700	8700	8700	8700	0
635	20230608	105400	45251250	8700	8700	8700	8700	0
636	20230608	105300	45251250	8700	8700	8700	8700	0
637	20230608	105200	45251250	8700	8700	8700	8700	0
638	20230608	105100	45251250	8700	8700	8700	8700	0
639	20230608	105000	45251250	8700	8700	8700	8700	0
640	20230608	104900	45251250	8700	8700	8700	8700	5
641	20230608	104800	45207750	8700	8700	8700	8700	6
642	20230608	104700	45155550	8700	8700	8700	8700	138
643	20230608	104600	43954950	8700	8700	8700	8700	11
644	20230608	104500	43859250	8700	8700	8700	8700	8
645	20230608	104400	43789650	8700	8690	8700	8690	392
646	20230608	104300	40379600	8680	8680	8680	8680	0
647	20230608	104200	40379600	8680	8680	8680	8680	0
648	20230608	104100	40379600	8680	8680	8680	8680	413
649	20230608	104000	36794760	8680	8680	8680	8680	30
650	20230608	103900	36534360	8680	8680	8680	8680	0
651	20230608	103800	36534360	8680	8680	8680	8680	0
652	20230608	103700	36534360	8680	8680	8680	8680	16
653	20230608	103600	36395480	8680	8700	8700	8680	443
654	20230608	103500	32544470	8700	8700	8700	8700	0
655	20230608	103400	32544470	8700	8700	8700	8700	11
656	20230608	103300	32448770	8700	8700	8700	8700	10
657	20230608	103200	32361770	8700	8720	8720	8700	290
658	20230608	103100	29833170	8790	8790	8790	8790	0
659	20230608	103000	29833170	8790	8790	8790	8790	0
660	20230608	102900	29833170	8790	8790	8790	8790	0
661	20230608	102800	29833170	8790	8790	8790	8790	0
662	20230608	102700	29833170	8790	8790	8790	8790	0
663	20230608	102600	29833170	8790	8760	8790	8750	265
664	20230608	102500	27504910	8760	8710	8760	8710	50
665	20230608	102400	27068140	8700	8700	8700	8700	0
666	20230608	102300	27068140	8700	8700	8700	8700	0
667	20230608	102200	27068140	8700	8700	8700	8700	0
668	20230608	102100	27068140	8700	8700	8700	8700	0
669	20230608	102000	27068140	8700	8700	8700	8700	14
670	20230608	101900	26946340	8690	8690	8690	8690	0
671	20230608	101800	26946340	8690	8690	8690	8690	0
672	20230608	101700	26946340	8690	8690	8690	8690	2
673	20230608	101600	26928960	8680	8680	8680	8680	0
674	20230608	101500	26928960	8680	8680	8680	8680	0
675	20230608	101400	26928960	8680	8680	8680	8680	0
676	20230608	101300	26928960	8680	8680	8680	8680	0
677	20230608	101200	26928960	8680	8680	8680	8680	0
678	20230608	101100	26928960	8680	8680	8680	8680	127
679	20230608	101000	25826600	8680	8680	8680	8680	1
680	20230608	100900	25817920	8660	8660	8660	8660	0
681	20230608	100800	25817920	8660	8660	8660	8660	0
682	20230608	100700	25817920	8660	8660	8660	8660	0
683	20230608	100600	25817920	8660	8660	8660	8660	0
684	20230608	100500	25817920	8660	8660	8660	8660	0
685	20230608	100400	25817920	8660	8660	8660	8660	50
686	20230608	100300	25384920	8660	8660	8660	8660	100
687	20230608	100200	24518920	8660	8660	8660	8660	0
688	20230608	100100	24518920	8660	8660	8660	8660	0
689	20230608	100000	24518920	8660	8660	8660	8660	0
690	20230608	095900	24518920	8660	8660	8660	8660	0
691	20230608	095800	24518920	8660	8660	8660	8660	0
692	20230608	095700	24518920	8660	8660	8660	8660	0
693	20230608	095600	24518920	8660	8660	8660	8660	10
694	20230608	095500	24432320	8660	8660	8660	8660	6
695	20230608	095400	24380360	8670	8670	8670	8670	0
696	20230608	095300	24380360	8670	8670	8670	8670	1
697	20230608	095200	24371690	8660	8660	8660	8660	0
698	20230608	095100	24371690	8660	8660	8660	8660	0
699	20230608	095000	24371690	8660	8660	8660	8660	0
700	20230608	094900	24371690	8660	8660	8660	8660	40
701	20230608	094800	24025290	8660	8660	8660	8660	0
702	20230608	094700	24025290	8660	8690	8690	8660	62
703	20230608	094600	23487710	8720	8700	8720	8700	141
704	20230608	094500	22260990	8710	8710	8710	8710	8
705	20230608	094400	22191310	8740	8740	8740	8740	0
706	20230608	094300	22191310	8740	8740	8740	8740	179
707	20230608	094200	20626850	8740	8740	8740	8740	7
708	20230608	094100	20565670	8710	8710	8710	8710	0
709	20230608	094000	20565670	8710	8710	8710	8710	2
710	20230608	093900	20548250	8720	8720	8720	8720	0
711	20230608	093800	20548250	8720	8720	8720	8720	0
712	20230608	093700	20548250	8720	8720	8720	8720	298
713	20230608	093600	17949690	8740	8740	8740	8740	1
714	20230608	093500	17940950	8720	8690	8720	8670	94
715	20230608	093400	17124520	8800	8740	8800	8740	100
716	20230608	093300	16248990	8750	8660	8750	8660	120
717	20230608	093200	15205510	8660	8660	8660	8660	454
718	20230608	093100	11273870	8660	8660	8660	8660	0
719	20230608	093000	11273870	8660	8660	8660	8660	0
720	20230608	092900	11273870	8660	8660	8660	8660	0
721	20230608	092800	11273870	8660	8660	8660	8660	0
722	20230608	092700	11273870	8660	8660	8660	8660	7
723	20230608	092600	11213250	8670	8670	8670	8670	0
724	20230608	092500	11213250	8670	8670	8670	8670	1
725	20230608	092400	11204580	8660	8660	8660	8660	0
726	20230608	092300	11204580	8660	8660	8660	8660	0
727	20230608	092200	11204580	8660	8660	8660	8660	0
728	20230608	092100	11204580	8660	8690	8690	8660	49
729	20230608	092000	10779800	8690	8690	8690	8690	0
730	20230608	091900	10779800	8690	8690	8690	8690	2
731	20230608	091800	10762420	8700	8700	8700	8700	0
732	20230608	091700	10762420	8700	8700	8700	8700	0
733	20230608	091600	10762420	8700	8720	8720	8700	338
734	20230608	091500	7821520	8750	8750	8750	8750	0
735	20230608	091400	7821520	8750	8750	8750	8750	167
736	20230608	091300	6360270	8750	8780	8780	8750	213
737	20230608	091200	4494180	8780	8780	8780	8780	0
738	20230608	091100	4494180	8780	8780	8780	8780	5
739	20230608	091000	4450280	8780	8780	8780	8780	0
740	20230608	090900	4450280	8780	8780	8780	8780	0
741	20230608	090800	4450280	8780	8780	8780	8780	0
742	20230608	090700	4450280	8780	8790	8790	8780	2
743	20230608	090600	4432710	8770	8770	8770	8770	0
744	20230608	090500	4432710	8770	8770	8770	8770	212
745	20230608	090400	2573470	8790	8800	8800	8790	135
746	20230608	090300	1386760	8970	8970	8970	8970	0
747	20230608	090200	1386760	8970	8970	8970	8970	47
748	20230608	090100	965170	8970	8960	8970	8950	40
749	20230608	090000	606510	8790	8790	8790	8790	69