KissMeData/067990/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203100	273230820	5750	5750	5750	5750	1228
3	20230608	203000	273230820	5750	5750	5750	5750	0
4	20230608	202900	273230820	5750	5750	5750	5750	0
5	20230608	202800	273230820	5750	5750	5750	5750	0
6	20230608	202700	273230820	5750	5750	5750	5750	0
7	20230608	202600	273230820	5750	5750	5750	5750	0
8	20230608	202500	273230820	5750	5750	5750	5750	0
9	20230608	202400	273230820	5750	5750	5750	5750	0
10	20230608	202300	273230820	5750	5750	5750	5750	0
11	20230608	202200	273230820	5750	5750	5750	5750	0
12	20230608	202100	273230820	5750	5750	5750	5750	0
13	20230608	202000	273230820	5750	5750	5750	5750	0
14	20230608	201900	273230820	5750	5750	5750	5750	0
15	20230608	201800	273230820	5750	5750	5750	5750	0
16	20230608	201700	273230820	5750	5750	5750	5750	0
17	20230608	201600	273230820	5750	5750	5750	5750	0
18	20230608	201500	273230820	5750	5750	5750	5750	0
19	20230608	201400	273230820	5750	5750	5750	5750	0
20	20230608	201300	273230820	5750	5750	5750	5750	0
21	20230608	201200	273230820	5750	5750	5750	5750	0
22	20230608	201100	273230820	5750	5750	5750	5750	0
23	20230608	201000	273230820	5750	5750	5750	5750	0
24	20230608	200900	273230820	5750	5750	5750	5750	0
25	20230608	200800	273230820	5750	5750	5750	5750	0
26	20230608	200700	273230820	5750	5750	5750	5750	0
27	20230608	200600	273230820	5750	5750	5750	5750	0
28	20230608	200500	273230820	5750	5750	5750	5750	0
29	20230608	200400	273230820	5750	5750	5750	5750	0
30	20230608	200300	273230820	5750	5750	5750	5750	0
31	20230608	200200	273230820	5750	5750	5750	5750	0
32	20230608	200100	273230820	5750	5750	5750	5750	1228
33	20230608	200000	273230820	5750	5750	5750	5750	0
34	20230608	195900	273230820	5750	5750	5750	5750	0
35	20230608	195800	273230820	5750	5750	5750	5750	0
36	20230608	195700	273230820	5750	5750	5750	5750	0
37	20230608	195600	273230820	5750	5750	5750	5750	0
38	20230608	195500	273230820	5750	5750	5750	5750	0
39	20230608	195400	273230820	5750	5750	5750	5750	0
40	20230608	195300	273230820	5750	5750	5750	5750	0
41	20230608	195200	273230820	5750	5750	5750	5750	0
42	20230608	195100	273230820	5750	5750	5750	5750	0
43	20230608	195000	273230820	5750	5750	5750	5750	0
44	20230608	194900	273230820	5750	5750	5750	5750	0
45	20230608	194800	273230820	5750	5750	5750	5750	0
46	20230608	194700	273230820	5750	5750	5750	5750	0
47	20230608	194600	273230820	5750	5750	5750	5750	0
48	20230608	194500	273230820	5750	5750	5750	5750	0
49	20230608	194400	273230820	5750	5750	5750	5750	0
50	20230608	194300	273230820	5750	5750	5750	5750	0
51	20230608	194200	273230820	5750	5750	5750	5750	0
52	20230608	194100	273230820	5750	5750	5750	5750	0
53	20230608	194000	273230820	5750	5750	5750	5750	0
54	20230608	193900	273230820	5750	5750	5750	5750	0
55	20230608	193800	273230820	5750	5750	5750	5750	0
56	20230608	193700	273230820	5750	5750	5750	5750	0
57	20230608	193600	273230820	5750	5750	5750	5750	0
58	20230608	193500	273230820	5750	5750	5750	5750	0
59	20230608	193400	273230820	5750	5750	5750	5750	0
60	20230608	193300	273230820	5750	5750	5750	5750	0
61	20230608	193200	273230820	5750	5750	5750	5750	0
62	20230608	193100	273230820	5750	5750	5750	5750	1228
63	20230608	193000	273230820	5750	5750	5750	5750	0
64	20230608	192900	273230820	5750	5750	5750	5750	0
65	20230608	192800	273230820	5750	5750	5750	5750	0
66	20230608	192700	273230820	5750	5750	5750	5750	0
67	20230608	192600	273230820	5750	5750	5750	5750	0
68	20230608	192500	273230820	5750	5750	5750	5750	0
69	20230608	192400	273230820	5750	5750	5750	5750	0
70	20230608	192300	273230820	5750	5750	5750	5750	0
71	20230608	192200	273230820	5750	5750	5750	5750	0
72	20230608	192100	273230820	5750	5750	5750	5750	0
73	20230608	192000	273230820	5750	5750	5750	5750	0
74	20230608	191900	273230820	5750	5750	5750	5750	0
75	20230608	191800	273230820	5750	5750	5750	5750	0
76	20230608	191700	273230820	5750	5750	5750	5750	0
77	20230608	191600	273230820	5750	5750	5750	5750	0
78	20230608	191500	273230820	5750	5750	5750	5750	0
79	20230608	191400	273230820	5750	5750	5750	5750	0
80	20230608	191300	273230820	5750	5750	5750	5750	0
81	20230608	191200	273230820	5750	5750	5750	5750	0
82	20230608	191100	273230820	5750	5750	5750	5750	0
83	20230608	191000	273230820	5750	5750	5750	5750	0
84	20230608	190900	273230820	5750	5750	5750	5750	0
85	20230608	190800	273230820	5750	5750	5750	5750	0
86	20230608	190700	273230820	5750	5750	5750	5750	0
87	20230608	190600	273230820	5750	5750	5750	5750	0
88	20230608	190500	273230820	5750	5750	5750	5750	0
89	20230608	190400	273230820	5750	5750	5750	5750	0
90	20230608	190300	273230820	5750	5750	5750	5750	0
91	20230608	190200	273230820	5750	5750	5750	5750	0
92	20230608	190100	273230820	5750	5750	5750	5750	1228
93	20230608	190000	273230820	5750	5750	5750	5750	0
94	20230608	185900	273230820	5750	5750	5750	5750	0
95	20230608	185800	273230820	5750	5750	5750	5750	0
96	20230608	185700	273230820	5750	5750	5750	5750	0
97	20230608	185600	273230820	5750	5750	5750	5750	0
98	20230608	185500	273230820	5750	5750	5750	5750	0
99	20230608	185400	273230820	5750	5750	5750	5750	0
100	20230608	185300	273230820	5750	5750	5750	5750	0
101	20230608	185200	273230820	5750	5750	5750	5750	0
102	20230608	185100	273230820	5750	5750	5750	5750	0
103	20230608	185000	273230820	5750	5750	5750	5750	0
104	20230608	184900	273230820	5750	5750	5750	5750	0
105	20230608	184800	273230820	5750	5750	5750	5750	0
106	20230608	184700	273230820	5750	5750	5750	5750	0
107	20230608	184600	273230820	5750	5750	5750	5750	0
108	20230608	184500	273230820	5750	5750	5750	5750	0
109	20230608	184400	273230820	5750	5750	5750	5750	0
110	20230608	184300	273230820	5750	5750	5750	5750	0
111	20230608	184200	273230820	5750	5750	5750	5750	0
112	20230608	184100	273230820	5750	5750	5750	5750	0
113	20230608	184000	273230820	5750	5750	5750	5750	0
114	20230608	183900	273230820	5750	5750	5750	5750	0
115	20230608	183800	273230820	5750	5750	5750	5750	0
116	20230608	183700	273230820	5750	5750	5750	5750	0
117	20230608	183600	273230820	5750	5750	5750	5750	0
118	20230608	183500	273230820	5750	5750	5750	5750	0
119	20230608	183400	273230820	5750	5750	5750	5750	0
120	20230608	183300	273230820	5750	5750	5750	5750	0
121	20230608	183200	273230820	5750	5750	5750	5750	0
122	20230608	183100	273230820	5750	5750	5750	5750	1228
123	20230608	183000	273230820	5750	5750	5750	5750	0
124	20230608	182900	273230820	5750	5750	5750	5750	0
125	20230608	182800	273230820	5750	5750	5750	5750	0
126	20230608	182700	273230820	5750	5750	5750	5750	0
127	20230608	182600	273230820	5750	5750	5750	5750	0
128	20230608	182500	273230820	5750	5750	5750	5750	0
129	20230608	182400	273230820	5750	5750	5750	5750	0
130	20230608	182300	273230820	5750	5750	5750	5750	0
131	20230608	182200	273230820	5750	5750	5750	5750	0
132	20230608	182100	273230820	5750	5750	5750	5750	0
133	20230608	182000	273230820	5750	5750	5750	5750	0
134	20230608	181900	273230820	5750	5750	5750	5750	0
135	20230608	181800	273230820	5750	5750	5750	5750	0
136	20230608	181700	273230820	5750	5750	5750	5750	0
137	20230608	181600	273230820	5750	5750	5750	5750	0
138	20230608	181500	273230820	5750	5750	5750	5750	0
139	20230608	181400	273230820	5750	5750	5750	5750	0
140	20230608	181300	273230820	5750	5750	5750	5750	0
141	20230608	181200	273230820	5750	5750	5750	5750	0
142	20230608	181100	273230820	5750	5750	5750	5750	0
143	20230608	181000	273230820	5750	5750	5750	5750	0
144	20230608	180900	273230820	5750	5750	5750	5750	0
145	20230608	180800	273230820	5750	5750	5750	5750	0
146	20230608	180700	273230820	5750	5750	5750	5750	0
147	20230608	180600	273230820	5750	5750	5750	5750	0
148	20230608	180500	273230820	5750	5750	5750	5750	0
149	20230608	180400	273230820	5750	5750	5750	5750	0
150	20230608	180300	273230820	5750	5750	5750	5750	0
151	20230608	180200	273230820	5750	5750	5750	5750	0
152	20230608	180100	273230820	5750	5750	5750	5750	1228
153	20230608	180000	273230820	5750	5750	5750	5750	0
154	20230608	175900	273230820	5750	5750	5750	5750	0
155	20230608	175800	273230820	5750	5750	5750	5750	0
156	20230608	175700	273230820	5750	5750	5750	5750	0
157	20230608	175600	273230820	5750	5750	5750	5750	0
158	20230608	175500	273230820	5750	5750	5750	5750	0
159	20230608	175400	273230820	5750	5750	5750	5750	0
160	20230608	175300	273230820	5750	5750	5750	5750	0
161	20230608	175200	273230820	5750	5750	5750	5750	0
162	20230608	175100	273230820	5750	5750	5750	5750	0
163	20230608	175000	273230820	5750	5750	5750	5750	0
164	20230608	174900	273230820	5750	5750	5750	5750	0
165	20230608	174800	273230820	5750	5750	5750	5750	0
166	20230608	174700	273230820	5750	5750	5750	5750	0
167	20230608	174600	273230820	5750	5750	5750	5750	0
168	20230608	174500	273230820	5750	5750	5750	5750	0
169	20230608	174400	273230820	5750	5750	5750	5750	0
170	20230608	174300	273230820	5750	5750	5750	5750	0
171	20230608	174200	273230820	5750	5750	5750	5750	0
172	20230608	174100	273230820	5750	5750	5750	5750	0
173	20230608	174000	273230820	5750	5750	5750	5750	0
174	20230608	173900	273230820	5750	5750	5750	5750	0
175	20230608	173800	273230820	5750	5750	5750	5750	0
176	20230608	173700	273230820	5750	5750	5750	5750	0
177	20230608	173600	273230820	5750	5750	5750	5750	0
178	20230608	173500	273230820	5750	5750	5750	5750	0
179	20230608	173400	273230820	5750	5750	5750	5750	0
180	20230608	173300	273230820	5750	5750	5750	5750	0
181	20230608	173200	273230820	5750	5750	5750	5750	0
182	20230608	173100	273230820	5750	5750	5750	5750	1228
183	20230608	173000	273230820	5750	5750	5750	5750	0
184	20230608	172900	273230820	5750	5750	5750	5750	0
185	20230608	172800	273230820	5750	5750	5750	5750	0
186	20230608	172700	273230820	5750	5750	5750	5750	0
187	20230608	172600	273230820	5750	5750	5750	5750	0
188	20230608	172500	273230820	5750	5750	5750	5750	0
189	20230608	172400	273230820	5750	5750	5750	5750	0
190	20230608	172300	273230820	5750	5750	5750	5750	0
191	20230608	172200	273230820	5750	5750	5750	5750	0
192	20230608	172100	273230820	5750	5750	5750	5750	0
193	20230608	172000	273230820	5750	5750	5750	5750	0
194	20230608	171900	273230820	5750	5750	5750	5750	0
195	20230608	171800	273230820	5750	5750	5750	5750	0
196	20230608	171700	273230820	5750	5750	5750	5750	0
197	20230608	171600	273230820	5750	5750	5750	5750	0
198	20230608	171500	273230820	5750	5750	5750	5750	0
199	20230608	171400	273230820	5750	5750	5750	5750	0
200	20230608	171300	273230820	5750	5750	5750	5750	0
201	20230608	171200	273230820	5750	5750	5750	5750	0
202	20230608	171100	273230820	5750	5750	5750	5750	0
203	20230608	171000	273230820	5750	5750	5750	5750	0
204	20230608	170900	273230820	5750	5750	5750	5750	0
205	20230608	170800	273230820	5750	5750	5750	5750	0
206	20230608	170700	273230820	5750	5750	5750	5750	0
207	20230608	170600	273230820	5750	5750	5750	5750	0
208	20230608	170500	273230820	5750	5750	5750	5750	0
209	20230608	170400	273230820	5750	5750	5750	5750	0
210	20230608	170300	273230820	5750	5750	5750	5750	0
211	20230608	170200	273230820	5750	5750	5750	5750	0
212	20230608	170100	273230820	5750	5750	5750	5750	1228
213	20230608	170000	273230820	5750	5750	5750	5750	0
214	20230608	165900	273230820	5750	5750	5750	5750	0
215	20230608	165800	273230820	5750	5750	5750	5750	0
216	20230608	165700	273230820	5750	5750	5750	5750	0
217	20230608	165600	273230820	5750	5750	5750	5750	0
218	20230608	165500	273230820	5750	5750	5750	5750	0
219	20230608	165400	273230820	5750	5750	5750	5750	0
220	20230608	165300	273230820	5750	5750	5750	5750	0
221	20230608	165200	273230820	5750	5750	5750	5750	0
222	20230608	165100	273230820	5750	5750	5750	5750	0
223	20230608	165000	273230820	5750	5750	5750	5750	0
224	20230608	164900	273230820	5750	5750	5750	5750	0
225	20230608	164800	273230820	5750	5750	5750	5750	0
226	20230608	164700	273230820	5750	5750	5750	5750	0
227	20230608	164600	273230820	5750	5750	5750	5750	0
228	20230608	164500	273230820	5750	5750	5750	5750	0
229	20230608	164400	273230820	5750	5750	5750	5750	0
230	20230608	164300	273230820	5750	5750	5750	5750	0
231	20230608	164200	273230820	5750	5750	5750	5750	0
232	20230608	164100	273230820	5750	5750	5750	5750	0
233	20230608	164000	273230820	5750	5750	5750	5750	0
234	20230608	163900	273230820	5750	5750	5750	5750	0
235	20230608	163800	273230820	5750	5750	5750	5750	0
236	20230608	163700	273230820	5750	5750	5750	5750	0
237	20230608	163600	273230820	5750	5750	5750	5750	0
238	20230608	163500	273230820	5750	5750	5750	5750	0
239	20230608	163400	273230820	5750	5750	5750	5750	0
240	20230608	163300	273230820	5750	5750	5750	5750	0
241	20230608	163200	273230820	5750	5750	5750	5750	0
242	20230608	163100	273230820	5750	5750	5750	5750	1228
243	20230608	163000	273230820	5750	5750	5750	5750	0
244	20230608	162900	273230820	5750	5750	5750	5750	0
245	20230608	162800	273230820	5750	5750	5750	5750	0
246	20230608	162700	273230820	5750	5750	5750	5750	0
247	20230608	162600	273230820	5750	5750	5750	5750	0
248	20230608	162500	273230820	5750	5750	5750	5750	0
249	20230608	162400	273230820	5750	5750	5750	5750	0
250	20230608	162300	273230820	5750	5750	5750	5750	0
251	20230608	162200	273230820	5750	5750	5750	5750	0
252	20230608	162100	273230820	5750	5750	5750	5750	0
253	20230608	162000	273230820	5750	5750	5750	5750	0
254	20230608	161900	273230820	5750	5750	5750	5750	0
255	20230608	161800	273230820	5750	5750	5750	5750	0
256	20230608	161700	273230820	5750	5750	5750	5750	0
257	20230608	161600	273230820	5750	5750	5750	5750	0
258	20230608	161500	273230820	5750	5750	5750	5750	0
259	20230608	161400	273230820	5750	5750	5750	5750	0
260	20230608	161300	273230820	5750	5750	5750	5750	0
261	20230608	161200	273230820	5750	5750	5750	5750	0
262	20230608	161100	273230820	5750	5750	5750	5750	0
263	20230608	161000	273230820	5750	5750	5750	5750	0
264	20230608	160900	273230820	5750	5750	5750	5750	0
265	20230608	160800	273230820	5750	5750	5750	5750	0
266	20230608	160700	273230820	5750	5750	5750	5750	0
267	20230608	160600	273230820	5750	5750	5750	5750	0
268	20230608	160500	273230820	5750	5750	5750	5750	0
269	20230608	160400	273230820	5750	5750	5750	5750	0
270	20230608	160300	273230820	5750	5750	5750	5750	0
271	20230608	160200	273230820	5750	5750	5750	5750	0
272	20230608	160100	273230820	5750	5750	5750	5750	1228
273	20230608	160000	273230820	5750	5750	5750	5750	0
274	20230608	155900	273230820	5750	5750	5750	5750	0
275	20230608	155800	273230820	5750	5750	5750	5750	0
276	20230608	155700	273230820	5750	5750	5750	5750	0
277	20230608	155600	273230820	5750	5750	5750	5750	0
278	20230608	155500	273230820	5750	5750	5750	5750	0
279	20230608	155400	273230820	5750	5750	5750	5750	0
280	20230608	155300	273230820	5750	5750	5750	5750	0
281	20230608	155200	273230820	5750	5750	5750	5750	0
282	20230608	155100	273230820	5750	5750	5750	5750	0
283	20230608	155000	273230820	5750	5750	5750	5750	0
284	20230608	154900	273230820	5750	5750	5750	5750	0
285	20230608	154800	273230820	5750	5750	5750	5750	0
286	20230608	154700	273230820	5750	5750	5750	5750	0
287	20230608	154600	273230820	5750	5750	5750	5750	0
288	20230608	154500	273230820	5750	5750	5750	5750	0
289	20230608	154400	273230820	5750	5750	5750	5750	0
290	20230608	154300	273230820	5750	5750	5750	5750	0
291	20230608	154200	273230820	5750	5750	5750	5750	0
292	20230608	154100	273230820	5750	5750	5750	5750	0
293	20230608	154000	273230820	5750	5750	5750	5750	0
294	20230608	153900	273230820	5750	5750	5750	5750	0
295	20230608	153800	273230820	5750	5750	5750	5750	0
296	20230608	153700	273230820	5750	5750	5750	5750	0
297	20230608	153600	273230820	5750	5750	5750	5750	0
298	20230608	153500	273230820	5750	5750	5750	5750	0
299	20230608	153400	273230820	5750	5750	5750	5750	0
300	20230608	153300	273230820	5750	5750	5750	5750	0
301	20230608	153200	273230820	5750	5750	5750	5750	0
302	20230608	153100	273230820	5750	5750	5750	5750	1228
303	20230608	153000	273230820	5750	5750	5750	5750	1228
304	20230608	152900	266169820	5750	5750	5750	5750	0
305	20230608	152800	266169820	5750	5750	5750	5750	0
306	20230608	152700	266169820	5750	5750	5750	5750	0
307	20230608	152600	266169820	5750	5750	5750	5750	0
308	20230608	152500	266169820	5750	5750	5750	5750	0
309	20230608	152400	266169820	5750	5750	5750	5750	0
310	20230608	152300	266169820	5750	5750	5750	5750	0
311	20230608	152200	266169820	5750	5750	5750	5750	0
312	20230608	152100	266169820	5750	5750	5750	5750	0
313	20230608	152000	266169820	5750	5750	5750	5750	0
314	20230608	151900	266169820	5750	5750	5750	5750	12
315	20230608	151800	266100820	5750	5750	5750	5750	12
316	20230608	151700	266031820	5750	5760	5760	5750	57
317	20230608	151600	265703530	5760	5760	5770	5760	87
318	20230608	151500	265201710	5760	5770	5780	5750	1477
319	20230608	151400	256683910	5750	5760	5760	5750	507
320	20230608	151300	253763660	5750	5760	5760	5750	618
321	20230608	151200	250205160	5750	5750	5750	5750	500
322	20230608	151100	247330160	5750	5750	5750	5750	500
323	20230608	151000	244455160	5740	5740	5740	5740	321
324	20230608	150900	242612620	5730	5730	5730	5730	16
325	20230608	150800	242520940	5730	5720	5730	5720	318
326	20230608	150700	240698980	5720	5720	5720	5720	0
327	20230608	150600	240698980	5720	5720	5720	5720	20
328	20230608	150500	240584580	5720	5720	5720	5720	0
329	20230608	150400	240584580	5720	5720	5720	5720	23
330	20230608	150300	240453020	5720	5720	5720	5720	0
331	20230608	150200	240453020	5720	5720	5720	5720	24
332	20230608	150100	240315740	5720	5720	5720	5720	0
333	20230608	150000	240315740	5720	5720	5720	5720	26
334	20230608	145900	240167020	5720	5720	5720	5720	279
335	20230608	145800	238571140	5720	5720	5720	5720	0
336	20230608	145700	238571140	5720	5720	5720	5710	3990
337	20230608	145600	215757580	5720	5720	5720	5720	36
338	20230608	145500	215551660	5730	5730	5730	5730	0
339	20230608	145400	215551660	5730	5730	5730	5730	0
340	20230608	145300	215551660	5730	5730	5730	5730	0
341	20230608	145200	215551660	5730	5730	5730	5730	50
342	20230608	145100	215265160	5720	5720	5720	5720	45
343	20230608	145000	215007760	5740	5740	5740	5740	0
344	20230608	144900	215007760	5740	5740	5740	5740	10
345	20230608	144800	214950360	5720	5720	5720	5720	49
346	20230608	144700	214670080	5720	5720	5720	5720	0
347	20230608	144600	214670080	5720	5720	5720	5720	0
348	20230608	144500	214670080	5720	5720	5720	5720	0
349	20230608	144400	214670080	5720	5720	5720	5720	54
350	20230608	144300	214361200	5740	5720	5740	5720	2
351	20230608	144200	214349740	5720	5720	5720	5720	0
352	20230608	144100	214349740	5720	5720	5720	5720	0
353	20230608	144000	214349740	5720	5720	5720	5720	0
354	20230608	143900	214349740	5720	5720	5720	5720	0
355	20230608	143800	214349740	5720	5720	5720	5720	0
356	20230608	143700	214349740	5720	5720	5720	5720	0
357	20230608	143600	214349740	5720	5720	5720	5720	500
358	20230608	143500	211489740	5720	5720	5720	5720	0
359	20230608	143400	211489740	5720	5720	5720	5720	0
360	20230608	143300	211489740	5720	5720	5720	5720	0
361	20230608	143200	211489740	5720	5720	5720	5720	2
362	20230608	143100	211478300	5720	5720	5720	5720	1
363	20230608	143000	211472580	5720	5720	5720	5720	0
364	20230608	142900	211472580	5720	5720	5720	5720	2000
365	20230608	142800	200032580	5720	5720	5720	5720	0
366	20230608	142700	200032580	5720	5720	5720	5720	244
367	20230608	142600	198636900	5720	5720	5720	5720	0
368	20230608	142500	198636900	5720	5720	5720	5720	800
369	20230608	142400	194060900	5720	5720	5720	5720	0
370	20230608	142300	194060900	5720	5720	5720	5720	600
371	20230608	142200	190628900	5720	5720	5720	5720	0
372	20230608	142100	190628900	5720	5720	5720	5720	70
373	20230608	142000	190228500	5720	5720	5720	5720	5
374	20230608	141900	190199900	5720	5720	5720	5720	0
375	20230608	141800	190199900	5720	5720	5720	5720	0
376	20230608	141700	190199900	5720	5720	5720	5720	0
377	20230608	141600	190199900	5720	5720	5720	5720	0
378	20230608	141500	190199900	5720	5720	5720	5720	0
379	20230608	141400	190199900	5720	5720	5720	5720	0
380	20230608	141300	190199900	5720	5720	5720	5720	0
381	20230608	141200	190199900	5720	5720	5720	5720	0
382	20230608	141100	190199900	5720	5720	5720	5720	0
383	20230608	141000	190199900	5720	5720	5720	5720	2600
384	20230608	140900	175327900	5720	5720	5720	5720	0
385	20230608	140800	175327900	5720	5720	5720	5720	0
386	20230608	140700	175327900	5720	5720	5720	5720	0
387	20230608	140600	175327900	5720	5730	5730	5720	81
388	20230608	140500	174863880	5720	5720	5720	5720	0
389	20230608	140400	174863880	5720	5720	5720	5720	0
390	20230608	140300	174863880	5720	5720	5720	5720	5
391	20230608	140200	174835280	5730	5730	5730	5730	200
392	20230608	140100	173689280	5720	5730	5730	5720	2739
393	20230608	140000	157999360	5730	5730	5730	5730	0
394	20230608	135900	157999360	5730	5730	5730	5730	233
395	20230608	135800	156664270	5730	5730	5730	5730	0
396	20230608	135700	156664270	5730	5730	5730	5730	0
397	20230608	135600	156664270	5730	5730	5730	5730	0
398	20230608	135500	156664270	5730	5730	5730	5730	0
399	20230608	135400	156664270	5730	5730	5730	5730	165
400	20230608	135300	155718820	5740	5740	5740	5740	0
401	20230608	135200	155718820	5740	5740	5740	5740	0
402	20230608	135100	155718820	5740	5740	5740	5740	30
403	20230608	135000	155546620	5740	5740	5740	5740	50
404	20230608	134900	155259620	5740	5740	5740	5740	0
405	20230608	134800	155259620	5740	5740	5740	5740	0
406	20230608	134700	155259620	5740	5740	5740	5740	0
407	20230608	134600	155259620	5740	5740	5740	5740	579
408	20230608	134500	151936160	5740	5740	5740	5740	278
409	20230608	134400	150340440	5740	5740	5740	5740	1062
410	20230608	134300	144244560	5740	5740	5740	5740	2320
411	20230608	134200	130927760	5750	5750	5750	5750	0
412	20230608	134100	130927760	5750	5750	5750	5750	1
413	20230608	134000	130922010	5740	5740	5740	5740	0
414	20230608	133900	130922010	5740	5740	5740	5740	0
415	20230608	133800	130922010	5740	5740	5740	5740	0
416	20230608	133700	130922010	5740	5740	5740	5740	0
417	20230608	133600	130922010	5740	5740	5740	5740	0
418	20230608	133500	130922010	5740	5740	5740	5740	0
419	20230608	133400	130922010	5740	5740	5740	5740	0
420	20230608	133300	130922010	5740	5740	5740	5740	0
421	20230608	133200	130922010	5740	5740	5740	5740	0
422	20230608	133100	130922010	5740	5740	5740	5740	0
423	20230608	133000	130922010	5740	5750	5750	5740	13
424	20230608	132900	130847380	5740	5740	5740	5740	5
425	20230608	132800	130818680	5740	5740	5740	5740	400
426	20230608	132700	128522680	5750	5750	5750	5750	0
427	20230608	132600	128522680	5750	5750	5750	5750	0
428	20230608	132500	128522680	5750	5750	5750	5750	0
429	20230608	132400	128522680	5750	5750	5750	5750	1
430	20230608	132300	128516930	5750	5750	5750	5750	230
431	20230608	132200	127194430	5750	5750	5750	5750	200
432	20230608	132100	126044430	5750	5750	5750	5750	0
433	20230608	132000	126044430	5750	5750	5750	5750	0
434	20230608	131900	126044430	5750	5750	5750	5750	0
435	20230608	131800	126044430	5750	5750	5750	5750	0
436	20230608	131700	126044430	5750	5750	5750	5750	0
437	20230608	131600	126044430	5750	5740	5750	5740	123
438	20230608	131500	125337430	5750	5750	5750	5740	612
439	20230608	131400	121824490	5750	5740	5750	5740	75
440	20230608	131300	121393940	5750	5750	5750	5750	0
441	20230608	131200	121393940	5750	5750	5750	5750	0
442	20230608	131100	121393940	5750	5750	5750	5750	0
443	20230608	131000	121393940	5750	5750	5750	5750	0
444	20230608	130900	121393940	5750	5750	5750	5750	0
445	20230608	130800	121393940	5750	5750	5750	5750	0
446	20230608	130700	121393940	5750	5750	5750	5750	0
447	20230608	130600	121393940	5750	5750	5750	5750	47
448	20230608	130500	121123690	5750	5750	5750	5750	34
449	20230608	130400	120928190	5750	5750	5750	5750	32
450	20230608	130300	120744190	5750	5750	5750	5750	887
451	20230608	130200	115643940	5760	5760	5760	5760	0
452	20230608	130100	115643940	5760	5760	5760	5760	0
453	20230608	130000	115643940	5760	5760	5760	5760	0
454	20230608	125900	115643940	5760	5760	5760	5760	0
455	20230608	125800	115643940	5760	5760	5760	5760	0
456	20230608	125700	115643940	5760	5760	5760	5760	0
457	20230608	125600	115643940	5760	5760	5760	5760	0
458	20230608	125500	115643940	5760	5760	5760	5760	0
459	20230608	125400	115643940	5760	5760	5760	5760	0
460	20230608	125300	115643940	5760	5760	5760	5760	0
461	20230608	125200	115643940	5760	5760	5760	5760	0
462	20230608	125100	115643940	5760	5750	5760	5750	1624
463	20230608	125000	106289710	5740	5740	5740	5740	900
464	20230608	124900	101123710	5750	5750	5750	5750	1
465	20230608	124800	101117960	5750	5750	5750	5750	0
466	20230608	124700	101117960	5750	5750	5750	5750	0
467	20230608	124600	101117960	5750	5750	5750	5750	0
468	20230608	124500	101117960	5750	5750	5750	5750	0
469	20230608	124400	101117960	5750	5750	5750	5750	805
470	20230608	124300	96489210	5750	5750	5750	5750	0
471	20230608	124200	96489210	5750	5750	5750	5750	0
472	20230608	124100	96489210	5750	5750	5750	5750	0
473	20230608	124000	96489210	5750	5750	5750	5750	0
474	20230608	123900	96489210	5750	5750	5750	5750	0
475	20230608	123800	96489210	5750	5750	5750	5750	81
476	20230608	123700	96023460	5750	5750	5750	5750	0
477	20230608	123600	96023460	5750	5750	5750	5750	0
478	20230608	123500	96023460	5750	5750	5750	5750	9
479	20230608	123400	95971710	5760	5760	5760	5760	0
480	20230608	123300	95971710	5760	5760	5760	5760	0
481	20230608	123200	95971710	5760	5760	5760	5760	0
482	20230608	123100	95971710	5760	5760	5760	5760	0
483	20230608	123000	95971710	5760	5760	5760	5760	0
484	20230608	122900	95971710	5760	5760	5760	5760	1
485	20230608	122800	95965950	5760	5760	5760	5760	0
486	20230608	122700	95965950	5760	5760	5760	5760	3
487	20230608	122600	95948670	5750	5750	5750	5750	624
488	20230608	122500	92360670	5750	5750	5750	5750	0
489	20230608	122400	92360670	5750	5750	5750	5750	0
490	20230608	122300	92360670	5750	5750	5750	5750	1200
491	20230608	122200	85460670	5750	5750	5750	5750	0
492	20230608	122100	85460670	5750	5750	5750	5750	3
493	20230608	122000	85443420	5750	5750	5750	5750	1
494	20230608	121900	85437670	5740	5740	5740	5740	0
495	20230608	121800	85437670	5740	5740	5740	5740	1200
496	20230608	121700	78549670	5750	5750	5750	5750	0
497	20230608	121600	78549670	5750	5750	5750	5750	26
498	20230608	121500	78400170	5750	5750	5750	5750	0
499	20230608	121400	78400170	5750	5750	5750	5750	0
500	20230608	121300	78400170	5750	5750	5750	5750	0
501	20230608	121200	78400170	5750	5750	5750	5750	0
502	20230608	121100	78400170	5750	5750	5750	5750	1
503	20230608	121000	78394420	5750	5750	5750	5750	0
504	20230608	120900	78394420	5750	5750	5750	5750	0
505	20230608	120800	78394420	5750	5750	5750	5750	0
506	20230608	120700	78394420	5750	5750	5750	5750	0
507	20230608	120600	78394420	5750	5750	5750	5750	64
508	20230608	120500	78026420	5750	5750	5750	5750	0
509	20230608	120400	78026420	5750	5750	5750	5750	0
510	20230608	120300	78026420	5750	5750	5750	5750	0
511	20230608	120200	78026420	5750	5750	5750	5750	1
512	20230608	120100	78020670	5750	5750	5750	5750	0
513	20230608	120000	78020670	5750	5750	5750	5750	71
514	20230608	115900	77612420	5740	5740	5740	5740	0
515	20230608	115800	77612420	5740	5740	5740	5740	0
516	20230608	115700	77612420	5740	5740	5740	5740	0
517	20230608	115600	77612420	5740	5740	5740	5740	0
518	20230608	115500	77612420	5740	5740	5740	5740	1
519	20230608	115400	77606680	5740	5740	5740	5740	11
520	20230608	115300	77543540	5750	5750	5750	5750	24
521	20230608	115200	77405540	5750	5750	5750	5750	473
522	20230608	115100	74685790	5750	5750	5750	5750	68
523	20230608	115000	74294790	5740	5740	5740	5740	0
524	20230608	114900	74294790	5740	5740	5740	5740	0
525	20230608	114800	74294790	5740	5740	5740	5740	0
526	20230608	114700	74294790	5740	5740	5740	5740	50
527	20230608	114600	74007790	5750	5750	5750	5750	2
528	20230608	114500	73996290	5740	5740	5740	5740	0
529	20230608	114400	73996290	5740	5740	5740	5740	0
530	20230608	114300	73996290	5740	5740	5740	5740	0
531	20230608	114200	73996290	5740	5740	5740	5740	0
532	20230608	114100	73996290	5740	5740	5740	5740	0
533	20230608	114000	73996290	5740	5740	5740	5740	0
534	20230608	113900	73996290	5740	5740	5740	5740	0
535	20230608	113800	73996290	5740	5740	5740	5740	0
536	20230608	113700	73996290	5740	5740	5740	5740	26
537	20230608	113600	73847050	5750	5750	5750	5750	0
538	20230608	113500	73847050	5750	5750	5750	5750	1
539	20230608	113400	73841300	5750	5750	5750	5750	0
540	20230608	113300	73841300	5750	5750	5750	5750	15
541	20230608	113200	73755050	5750	5750	5750	5750	0
542	20230608	113100	73755050	5750	5750	5750	5750	0
543	20230608	113000	73755050	5750	5750	5750	5750	0
544	20230608	112900	73755050	5750	5750	5750	5750	0
545	20230608	112800	73755050	5750	5750	5750	5750	0
546	20230608	112700	73755050	5750	5750	5750	5750	0
547	20230608	112600	73755050	5750	5750	5750	5750	0
548	20230608	112500	73755050	5750	5750	5750	5750	0
549	20230608	112400	73755050	5750	5750	5750	5750	0
550	20230608	112300	73755050	5750	5750	5750	5750	0
551	20230608	112200	73755050	5750	5750	5750	5750	22
552	20230608	112100	73628550	5750	5750	5750	5750	0
553	20230608	112000	73628550	5750	5750	5750	5750	0
554	20230608	111900	73628550	5750	5750	5750	5750	35
555	20230608	111800	73427300	5750	5750	5750	5750	30
556	20230608	111700	73254800	5750	5750	5750	5750	0
557	20230608	111600	73254800	5750	5750	5750	5750	19
558	20230608	111500	73145550	5750	5750	5750	5750	0
559	20230608	111400	73145550	5750	5750	5750	5750	0
560	20230608	111300	73145550	5750	5750	5750	5750	6
561	20230608	111200	73111050	5750	5750	5750	5750	0
562	20230608	111100	73111050	5750	5750	5750	5750	0
563	20230608	111000	73111050	5750	5750	5750	5750	0
564	20230608	110900	73111050	5750	5750	5750	5750	0
565	20230608	110800	73111050	5750	5750	5750	5750	1000
566	20230608	110700	67361050	5760	5740	5760	5740	51
567	20230608	110600	67067690	5740	5750	5750	5740	5
568	20230608	110500	67038970	5760	5760	5760	5760	0
569	20230608	110400	67038970	5760	5760	5760	5760	0
570	20230608	110300	67038970	5760	5740	5760	5740	84
571	20230608	110200	66556000	5750	5750	5750	5740	40
572	20230608	110100	66326200	5750	5750	5750	5750	170
573	20230608	110000	65348700	5750	5750	5750	5750	0
574	20230608	105900	65348700	5750	5750	5750	5750	1
575	20230608	105800	65342950	5750	5750	5750	5750	0
576	20230608	105700	65342950	5750	5750	5750	5750	0
577	20230608	105600	65342950	5750	5750	5750	5750	0
578	20230608	105500	65342950	5750	5750	5750	5750	0
579	20230608	105400	65342950	5750	5750	5750	5750	5
580	20230608	105300	65314200	5750	5750	5750	5750	0
581	20230608	105200	65314200	5750	5750	5750	5750	0
582	20230608	105100	65314200	5750	5750	5750	5750	5
583	20230608	105000	65285450	5740	5740	5740	5740	13
584	20230608	104900	65210830	5750	5750	5750	5750	41
585	20230608	104800	64975080	5750	5750	5750	5750	0
586	20230608	104700	64975080	5750	5750	5750	5750	0
587	20230608	104600	64975080	5750	5750	5750	5750	0
588	20230608	104500	64975080	5750	5750	5750	5750	0
589	20230608	104400	64975080	5750	5750	5750	5750	0
590	20230608	104300	64975080	5750	5750	5750	5750	1
591	20230608	104200	64969330	5740	5740	5740	5740	300
592	20230608	104100	63247330	5740	5740	5740	5740	1057
593	20230608	104000	57180150	5750	5750	5750	5750	1
594	20230608	103900	57174400	5750	5750	5750	5750	67
595	20230608	103800	56789150	5750	5750	5750	5750	130
596	20230608	103700	56041650	5750	5760	5760	5750	32
597	20230608	103600	55857550	5750	5750	5750	5750	10
598	20230608	103500	55800050	5760	5760	5760	5760	0
599	20230608	103400	55800050	5760	5760	5760	5760	0
600	20230608	103300	55800050	5760	5760	5760	5760	10
601	20230608	103200	55742450	5750	5750	5750	5750	103
602	20230608	103100	55150200	5760	5760	5760	5760	0
603	20230608	103000	55150200	5760	5760	5760	5760	2
604	20230608	102900	55138680	5750	5750	5750	5750	0
605	20230608	102800	55138680	5750	5750	5750	5750	48
606	20230608	102700	54862680	5750	5750	5750	5750	0
607	20230608	102600	54862680	5750	5750	5750	5750	0
608	20230608	102500	54862680	5750	5750	5750	5750	0
609	20230608	102400	54862680	5750	5750	5750	5750	0
610	20230608	102300	54862680	5750	5750	5750	5750	17
611	20230608	102200	54764930	5750	5750	5750	5750	1153
612	20230608	102100	48135180	5750	5760	5760	5750	4
613	20230608	102000	48112150	5760	5760	5760	5760	0
614	20230608	101900	48112150	5760	5760	5760	5760	1
615	20230608	101800	48106390	5760	5760	5760	5760	0
616	20230608	101700	48106390	5760	5760	5760	5760	0
617	20230608	101600	48106390	5760	5750	5760	5750	43
618	20230608	101500	47858930	5760	5760	5760	5750	13
619	20230608	101400	47784060	5760	5760	5760	5760	5
620	20230608	101300	47755260	5760	5760	5760	5760	2
621	20230608	101200	47743740	5760	5760	5760	5760	1033
622	20230608	101100	41793660	5750	5750	5750	5750	0
623	20230608	101000	41793660	5750	5750	5750	5750	84
624	20230608	100900	41310660	5750	5750	5750	5750	606
625	20230608	100800	37826160	5760	5760	5760	5760	0
626	20230608	100700	37826160	5760	5760	5760	5760	0
627	20230608	100600	37826160	5760	5760	5760	5760	10
628	20230608	100500	37768560	5750	5750	5750	5750	0
629	20230608	100400	37768560	5750	5750	5750	5750	0
630	20230608	100300	37768560	5750	5750	5750	5750	0
631	20230608	100200	37768560	5750	5750	5750	5750	20
632	20230608	100100	37653560	5760	5760	5760	5760	39
633	20230608	100000	37428920	5760	5760	5760	5760	0
634	20230608	095900	37428920	5760	5760	5760	5760	0
635	20230608	095800	37428920	5760	5760	5760	5760	30
636	20230608	095700	37256120	5760	5760	5760	5760	0
637	20230608	095600	37256120	5760	5760	5760	5760	9
638	20230608	095500	37204280	5760	5760	5760	5760	0
639	20230608	095400	37204280	5760	5760	5760	5760	16
640	20230608	095300	37112120	5780	5780	5780	5780	0
641	20230608	095200	37112120	5780	5780	5780	5780	1
642	20230608	095100	37106340	5750	5750	5750	5750	0
643	20230608	095000	37106340	5750	5760	5770	5750	585
644	20230608	094900	33738760	5780	5780	5780	5780	0
645	20230608	094800	33738760	5780	5780	5780	5780	0
646	20230608	094700	33738760	5780	5780	5780	5780	10
647	20230608	094600	33680960	5780	5780	5780	5780	30
648	20230608	094500	33507560	5780	5780	5780	5780	1
649	20230608	094400	33501780	5760	5760	5760	5760	0
650	20230608	094300	33501780	5760	5770	5770	5760	270
651	20230608	094200	31946570	5780	5780	5780	5780	0
652	20230608	094100	31946570	5780	5780	5780	5780	0
653	20230608	094000	31946570	5780	5780	5780	5780	0
654	20230608	093900	31946570	5780	5780	5780	5780	1
655	20230608	093800	31940790	5780	5770	5780	5770	194
656	20230608	093700	30821150	5770	5770	5770	5770	20
657	20230608	093600	30705750	5770	5770	5770	5770	3
658	20230608	093500	30688440	5770	5770	5770	5770	4
659	20230608	093400	30665360	5770	5770	5770	5770	1
660	20230608	093300	30659590	5770	5770	5770	5770	200
661	20230608	093200	29505590	5770	5770	5770	5770	2
662	20230608	093100	29494050	5770	5770	5770	5770	2
663	20230608	093000	29482510	5770	5770	5770	5770	10
664	20230608	092900	29424810	5770	5760	5770	5760	2
665	20230608	092800	29413280	5770	5770	5770	5770	0
666	20230608	092700	29413280	5770	5770	5770	5770	8
667	20230608	092600	29367120	5770	5770	5770	5770	0
668	20230608	092500	29367120	5770	5770	5770	5770	1
669	20230608	092400	29361350	5740	5740	5740	5740	0
670	20230608	092300	29361350	5740	5760	5760	5740	1766
671	20230608	092200	19206670	5770	5770	5770	5770	1
672	20230608	092100	19200900	5770	5770	5770	5770	0
673	20230608	092000	19200900	5770	5770	5770	5770	0
674	20230608	091900	19200900	5770	5770	5770	5770	0
675	20230608	091800	19200900	5770	5770	5770	5770	6
676	20230608	091700	19166280	5770	5770	5770	5770	1
677	20230608	091600	19160510	5770	5770	5770	5770	21
678	20230608	091500	19039340	5770	5770	5770	5770	83
679	20230608	091400	18560430	5780	5780	5780	5780	0
680	20230608	091300	18560430	5780	5780	5780	5780	1
681	20230608	091200	18554650	5780	5780	5780	5780	0
682	20230608	091100	18554650	5780	5780	5780	5780	19
683	20230608	091000	18444830	5770	5770	5780	5770	104
684	20230608	090900	17844740	5780	5780	5780	5780	0
685	20230608	090800	17844740	5780	5780	5780	5780	67
686	20230608	090700	17457480	5780	5780	5780	5780	1700
687	20230608	090600	7631480	5780	5780	5780	5780	133
688	20230608	090500	6862740	5780	5780	5780	5780	0
689	20230608	090400	6862740	5780	5780	5780	5770	668
690	20230608	090300	3008020	5780	5780	5780	5780	6
691	20230608	090200	2973340	5780	5780	5780	5780	0
692	20230608	090100	2973340	5780	5790	5790	5780	500
693	20230608	090000	81340	5810	5810	5810	5810	14