KissMeData/084110/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203900	225040800	20050	20050	20050	20050	814
3	20230608	203800	225040800	20050	20050	20050	20050	0
4	20230608	203700	225040800	20050	20050	20050	20050	0
5	20230608	203600	225040800	20050	20050	20050	20050	0
6	20230608	203500	225040800	20050	20050	20050	20050	0
7	20230608	203400	225040800	20050	20050	20050	20050	0
8	20230608	203300	225040800	20050	20050	20050	20050	0
9	20230608	203200	225040800	20050	20050	20050	20050	0
10	20230608	203100	225040800	20050	20050	20050	20050	0
11	20230608	203000	225040800	20050	20050	20050	20050	0
12	20230608	202900	225040800	20050	20050	20050	20050	0
13	20230608	202800	225040800	20050	20050	20050	20050	0
14	20230608	202700	225040800	20050	20050	20050	20050	0
15	20230608	202600	225040800	20050	20050	20050	20050	0
16	20230608	202500	225040800	20050	20050	20050	20050	0
17	20230608	202400	225040800	20050	20050	20050	20050	0
18	20230608	202300	225040800	20050	20050	20050	20050	0
19	20230608	202200	225040800	20050	20050	20050	20050	0
20	20230608	202100	225040800	20050	20050	20050	20050	0
21	20230608	202000	225040800	20050	20050	20050	20050	0
22	20230608	201900	225040800	20050	20050	20050	20050	0
23	20230608	201800	225040800	20050	20050	20050	20050	0
24	20230608	201700	225040800	20050	20050	20050	20050	0
25	20230608	201600	225040800	20050	20050	20050	20050	0
26	20230608	201500	225040800	20050	20050	20050	20050	0
27	20230608	201400	225040800	20050	20050	20050	20050	0
28	20230608	201300	225040800	20050	20050	20050	20050	0
29	20230608	201200	225040800	20050	20050	20050	20050	0
30	20230608	201100	225040800	20050	20050	20050	20050	0
31	20230608	201000	225040800	20050	20050	20050	20050	0
32	20230608	200900	225040800	20050	20050	20050	20050	814
33	20230608	200800	225040800	20050	20050	20050	20050	0
34	20230608	200700	225040800	20050	20050	20050	20050	0
35	20230608	200600	225040800	20050	20050	20050	20050	0
36	20230608	200500	225040800	20050	20050	20050	20050	0
37	20230608	200400	225040800	20050	20050	20050	20050	0
38	20230608	200300	225040800	20050	20050	20050	20050	0
39	20230608	200200	225040800	20050	20050	20050	20050	0
40	20230608	200100	225040800	20050	20050	20050	20050	0
41	20230608	200000	225040800	20050	20050	20050	20050	0
42	20230608	195900	225040800	20050	20050	20050	20050	0
43	20230608	195800	225040800	20050	20050	20050	20050	0
44	20230608	195700	225040800	20050	20050	20050	20050	0
45	20230608	195600	225040800	20050	20050	20050	20050	0
46	20230608	195500	225040800	20050	20050	20050	20050	0
47	20230608	195400	225040800	20050	20050	20050	20050	0
48	20230608	195300	225040800	20050	20050	20050	20050	0
49	20230608	195200	225040800	20050	20050	20050	20050	0
50	20230608	195100	225040800	20050	20050	20050	20050	0
51	20230608	195000	225040800	20050	20050	20050	20050	0
52	20230608	194900	225040800	20050	20050	20050	20050	0
53	20230608	194800	225040800	20050	20050	20050	20050	0
54	20230608	194700	225040800	20050	20050	20050	20050	0
55	20230608	194600	225040800	20050	20050	20050	20050	0
56	20230608	194500	225040800	20050	20050	20050	20050	0
57	20230608	194400	225040800	20050	20050	20050	20050	0
58	20230608	194300	225040800	20050	20050	20050	20050	0
59	20230608	194200	225040800	20050	20050	20050	20050	0
60	20230608	194100	225040800	20050	20050	20050	20050	0
61	20230608	194000	225040800	20050	20050	20050	20050	0
62	20230608	193900	225040800	20050	20050	20050	20050	814
63	20230608	193800	225040800	20050	20050	20050	20050	0
64	20230608	193700	225040800	20050	20050	20050	20050	0
65	20230608	193600	225040800	20050	20050	20050	20050	0
66	20230608	193500	225040800	20050	20050	20050	20050	0
67	20230608	193400	225040800	20050	20050	20050	20050	0
68	20230608	193300	225040800	20050	20050	20050	20050	0
69	20230608	193200	225040800	20050	20050	20050	20050	0
70	20230608	193100	225040800	20050	20050	20050	20050	0
71	20230608	193000	225040800	20050	20050	20050	20050	0
72	20230608	192900	225040800	20050	20050	20050	20050	0
73	20230608	192800	225040800	20050	20050	20050	20050	0
74	20230608	192700	225040800	20050	20050	20050	20050	0
75	20230608	192600	225040800	20050	20050	20050	20050	0
76	20230608	192500	225040800	20050	20050	20050	20050	0
77	20230608	192400	225040800	20050	20050	20050	20050	0
78	20230608	192300	225040800	20050	20050	20050	20050	0
79	20230608	192200	225040800	20050	20050	20050	20050	0
80	20230608	192100	225040800	20050	20050	20050	20050	0
81	20230608	192000	225040800	20050	20050	20050	20050	0
82	20230608	191900	225040800	20050	20050	20050	20050	0
83	20230608	191800	225040800	20050	20050	20050	20050	0
84	20230608	191700	225040800	20050	20050	20050	20050	0
85	20230608	191600	225040800	20050	20050	20050	20050	0
86	20230608	191500	225040800	20050	20050	20050	20050	0
87	20230608	191400	225040800	20050	20050	20050	20050	0
88	20230608	191300	225040800	20050	20050	20050	20050	0
89	20230608	191200	225040800	20050	20050	20050	20050	0
90	20230608	191100	225040800	20050	20050	20050	20050	0
91	20230608	191000	225040800	20050	20050	20050	20050	0
92	20230608	190900	225040800	20050	20050	20050	20050	814
93	20230608	190800	225040800	20050	20050	20050	20050	0
94	20230608	190700	225040800	20050	20050	20050	20050	0
95	20230608	190600	225040800	20050	20050	20050	20050	0
96	20230608	190500	225040800	20050	20050	20050	20050	0
97	20230608	190400	225040800	20050	20050	20050	20050	0
98	20230608	190300	225040800	20050	20050	20050	20050	0
99	20230608	190200	225040800	20050	20050	20050	20050	0
100	20230608	190100	225040800	20050	20050	20050	20050	0
101	20230608	190000	225040800	20050	20050	20050	20050	0
102	20230608	185900	225040800	20050	20050	20050	20050	0
103	20230608	185800	225040800	20050	20050	20050	20050	0
104	20230608	185700	225040800	20050	20050	20050	20050	0
105	20230608	185600	225040800	20050	20050	20050	20050	0
106	20230608	185500	225040800	20050	20050	20050	20050	0
107	20230608	185400	225040800	20050	20050	20050	20050	0
108	20230608	185300	225040800	20050	20050	20050	20050	0
109	20230608	185200	225040800	20050	20050	20050	20050	0
110	20230608	185100	225040800	20050	20050	20050	20050	0
111	20230608	185000	225040800	20050	20050	20050	20050	0
112	20230608	184900	225040800	20050	20050	20050	20050	0
113	20230608	184800	225040800	20050	20050	20050	20050	0
114	20230608	184700	225040800	20050	20050	20050	20050	0
115	20230608	184600	225040800	20050	20050	20050	20050	0
116	20230608	184500	225040800	20050	20050	20050	20050	0
117	20230608	184400	225040800	20050	20050	20050	20050	0
118	20230608	184300	225040800	20050	20050	20050	20050	0
119	20230608	184200	225040800	20050	20050	20050	20050	0
120	20230608	184100	225040800	20050	20050	20050	20050	0
121	20230608	184000	225040800	20050	20050	20050	20050	0
122	20230608	183900	225040800	20050	20050	20050	20050	814
123	20230608	183800	225040800	20050	20050	20050	20050	0
124	20230608	183700	225040800	20050	20050	20050	20050	0
125	20230608	183600	225040800	20050	20050	20050	20050	0
126	20230608	183500	225040800	20050	20050	20050	20050	0
127	20230608	183400	225040800	20050	20050	20050	20050	0
128	20230608	183300	225040800	20050	20050	20050	20050	0
129	20230608	183200	225040800	20050	20050	20050	20050	0
130	20230608	183100	225040800	20050	20050	20050	20050	0
131	20230608	183000	225040800	20050	20050	20050	20050	0
132	20230608	182900	225040800	20050	20050	20050	20050	0
133	20230608	182800	225040800	20050	20050	20050	20050	0
134	20230608	182700	225040800	20050	20050	20050	20050	0
135	20230608	182600	225040800	20050	20050	20050	20050	0
136	20230608	182500	225040800	20050	20050	20050	20050	0
137	20230608	182400	225040800	20050	20050	20050	20050	0
138	20230608	182300	225040800	20050	20050	20050	20050	0
139	20230608	182200	225040800	20050	20050	20050	20050	0
140	20230608	182100	225040800	20050	20050	20050	20050	0
141	20230608	182000	225040800	20050	20050	20050	20050	0
142	20230608	181900	225040800	20050	20050	20050	20050	0
143	20230608	181800	225040800	20050	20050	20050	20050	0
144	20230608	181700	225040800	20050	20050	20050	20050	0
145	20230608	181600	225040800	20050	20050	20050	20050	0
146	20230608	181500	225040800	20050	20050	20050	20050	0
147	20230608	181400	225040800	20050	20050	20050	20050	0
148	20230608	181300	225040800	20050	20050	20050	20050	0
149	20230608	181200	225040800	20050	20050	20050	20050	0
150	20230608	181100	225040800	20050	20050	20050	20050	0
151	20230608	181000	225040800	20050	20050	20050	20050	0
152	20230608	180900	225040800	20050	20050	20050	20050	814
153	20230608	180800	225040800	20050	20050	20050	20050	0
154	20230608	180700	225040800	20050	20050	20050	20050	0
155	20230608	180600	225040800	20050	20050	20050	20050	0
156	20230608	180500	225040800	20050	20050	20050	20050	0
157	20230608	180400	225040800	20050	20050	20050	20050	0
158	20230608	180300	225040800	20050	20050	20050	20050	0
159	20230608	180200	225040800	20050	20050	20050	20050	0
160	20230608	180100	225040800	20050	20050	20050	20050	0
161	20230608	180000	225040800	20050	20050	20050	20050	0
162	20230608	175900	225040800	20050	20050	20050	20050	0
163	20230608	175800	225040800	20050	20050	20050	20050	0
164	20230608	175700	225040800	20050	20050	20050	20050	0
165	20230608	175600	225040800	20050	20050	20050	20050	0
166	20230608	175500	225040800	20050	20050	20050	20050	0
167	20230608	175400	225040800	20050	20050	20050	20050	0
168	20230608	175300	225040800	20050	20050	20050	20050	0
169	20230608	175200	225040800	20050	20050	20050	20050	0
170	20230608	175100	225040800	20050	20050	20050	20050	0
171	20230608	175000	225040800	20050	20050	20050	20050	0
172	20230608	174900	225040800	20050	20050	20050	20050	0
173	20230608	174800	225040800	20050	20050	20050	20050	0
174	20230608	174700	225040800	20050	20050	20050	20050	0
175	20230608	174600	225040800	20050	20050	20050	20050	0
176	20230608	174500	225040800	20050	20050	20050	20050	0
177	20230608	174400	225040800	20050	20050	20050	20050	0
178	20230608	174300	225040800	20050	20050	20050	20050	0
179	20230608	174200	225040800	20050	20050	20050	20050	0
180	20230608	174100	225040800	20050	20050	20050	20050	0
181	20230608	174000	225040800	20050	20050	20050	20050	0
182	20230608	173900	225040800	20050	20050	20050	20050	814
183	20230608	173800	225040800	20050	20050	20050	20050	0
184	20230608	173700	225040800	20050	20050	20050	20050	0
185	20230608	173600	225040800	20050	20050	20050	20050	0
186	20230608	173500	225040800	20050	20050	20050	20050	0
187	20230608	173400	225040800	20050	20050	20050	20050	0
188	20230608	173300	225040800	20050	20050	20050	20050	0
189	20230608	173200	225040800	20050	20050	20050	20050	0
190	20230608	173100	225040800	20050	20050	20050	20050	0
191	20230608	173000	225040800	20050	20050	20050	20050	0
192	20230608	172900	225040800	20050	20050	20050	20050	0
193	20230608	172800	225040800	20050	20050	20050	20050	0
194	20230608	172700	225040800	20050	20050	20050	20050	0
195	20230608	172600	225040800	20050	20050	20050	20050	0
196	20230608	172500	225040800	20050	20050	20050	20050	0
197	20230608	172400	225040800	20050	20050	20050	20050	0
198	20230608	172300	225040800	20050	20050	20050	20050	0
199	20230608	172200	225040800	20050	20050	20050	20050	0
200	20230608	172100	225040800	20050	20050	20050	20050	0
201	20230608	172000	225040800	20050	20050	20050	20050	0
202	20230608	171900	225040800	20050	20050	20050	20050	0
203	20230608	171800	225040800	20050	20050	20050	20050	0
204	20230608	171700	225040800	20050	20050	20050	20050	0
205	20230608	171600	225040800	20050	20050	20050	20050	0
206	20230608	171500	225040800	20050	20050	20050	20050	0
207	20230608	171400	225040800	20050	20050	20050	20050	0
208	20230608	171300	225040800	20050	20050	20050	20050	0
209	20230608	171200	225040800	20050	20050	20050	20050	0
210	20230608	171100	225040800	20050	20050	20050	20050	0
211	20230608	171000	225040800	20050	20050	20050	20050	0
212	20230608	170900	225040800	20050	20050	20050	20050	814
213	20230608	170800	225040800	20050	20050	20050	20050	0
214	20230608	170700	225040800	20050	20050	20050	20050	0
215	20230608	170600	225040800	20050	20050	20050	20050	0
216	20230608	170500	225040800	20050	20050	20050	20050	0
217	20230608	170400	225040800	20050	20050	20050	20050	0
218	20230608	170300	225040800	20050	20050	20050	20050	0
219	20230608	170200	225040800	20050	20050	20050	20050	0
220	20230608	170100	225040800	20050	20050	20050	20050	0
221	20230608	170000	225040800	20050	20050	20050	20050	0
222	20230608	165900	225040800	20050	20050	20050	20050	0
223	20230608	165800	225040800	20050	20050	20050	20050	0
224	20230608	165700	225040800	20050	20050	20050	20050	0
225	20230608	165600	225040800	20050	20050	20050	20050	0
226	20230608	165500	225040800	20050	20050	20050	20050	0
227	20230608	165400	225040800	20050	20050	20050	20050	0
228	20230608	165300	225040800	20050	20050	20050	20050	0
229	20230608	165200	225040800	20050	20050	20050	20050	0
230	20230608	165100	225040800	20050	20050	20050	20050	0
231	20230608	165000	225040800	20050	20050	20050	20050	0
232	20230608	164900	225040800	20050	20050	20050	20050	0
233	20230608	164800	225040800	20050	20050	20050	20050	0
234	20230608	164700	225040800	20050	20050	20050	20050	0
235	20230608	164600	225040800	20050	20050	20050	20050	0
236	20230608	164500	225040800	20050	20050	20050	20050	0
237	20230608	164400	225040800	20050	20050	20050	20050	0
238	20230608	164300	225040800	20050	20050	20050	20050	0
239	20230608	164200	225040800	20050	20050	20050	20050	0
240	20230608	164100	225040800	20050	20050	20050	20050	0
241	20230608	164000	225040800	20050	20050	20050	20050	0
242	20230608	163900	225040800	20050	20050	20050	20050	814
243	20230608	163800	225040800	20050	20050	20050	20050	0
244	20230608	163700	225040800	20050	20050	20050	20050	0
245	20230608	163600	225040800	20050	20050	20050	20050	0
246	20230608	163500	225040800	20050	20050	20050	20050	0
247	20230608	163400	225040800	20050	20050	20050	20050	0
248	20230608	163300	225040800	20050	20050	20050	20050	0
249	20230608	163200	225040800	20050	20050	20050	20050	0
250	20230608	163100	225040800	20050	20050	20050	20050	0
251	20230608	163000	225040800	20050	20050	20050	20050	0
252	20230608	162900	225040800	20050	20050	20050	20050	0
253	20230608	162800	225040800	20050	20050	20050	20050	0
254	20230608	162700	225040800	20050	20050	20050	20050	0
255	20230608	162600	225040800	20050	20050	20050	20050	0
256	20230608	162500	225040800	20050	20050	20050	20050	0
257	20230608	162400	225040800	20050	20050	20050	20050	0
258	20230608	162300	225040800	20050	20050	20050	20050	0
259	20230608	162200	225040800	20050	20050	20050	20050	0
260	20230608	162100	225040800	20050	20050	20050	20050	0
261	20230608	162000	225040800	20050	20050	20050	20050	0
262	20230608	161900	225040800	20050	20050	20050	20050	0
263	20230608	161800	225040800	20050	20050	20050	20050	0
264	20230608	161700	225040800	20050	20050	20050	20050	0
265	20230608	161600	225040800	20050	20050	20050	20050	0
266	20230608	161500	225040800	20050	20050	20050	20050	0
267	20230608	161400	225040800	20050	20050	20050	20050	0
268	20230608	161300	225040800	20050	20050	20050	20050	0
269	20230608	161200	225040800	20050	20050	20050	20050	0
270	20230608	161100	225040800	20050	20050	20050	20050	0
271	20230608	161000	225040800	20050	20050	20050	20050	0
272	20230608	160900	225040800	20050	20050	20050	20050	814
273	20230608	160800	225040800	20050	20050	20050	20050	0
274	20230608	160700	225040800	20050	20050	20050	20050	0
275	20230608	160600	225040800	20050	20050	20050	20050	0
276	20230608	160500	225040800	20050	20050	20050	20050	0
277	20230608	160400	225040800	20050	20050	20050	20050	0
278	20230608	160300	225040800	20050	20050	20050	20050	0
279	20230608	160200	225040800	20050	20050	20050	20050	0
280	20230608	160100	225040800	20050	20050	20050	20050	0
281	20230608	160000	225040800	20050	20050	20050	20050	0
282	20230608	155900	225040800	20050	20050	20050	20050	0
283	20230608	155800	225040800	20050	20050	20050	20050	0
284	20230608	155700	225040800	20050	20050	20050	20050	0
285	20230608	155600	225040800	20050	20050	20050	20050	0
286	20230608	155500	225040800	20050	20050	20050	20050	0
287	20230608	155400	225040800	20050	20050	20050	20050	0
288	20230608	155300	225040800	20050	20050	20050	20050	0
289	20230608	155200	225040800	20050	20050	20050	20050	0
290	20230608	155100	225040800	20050	20050	20050	20050	0
291	20230608	155000	225040800	20050	20050	20050	20050	0
292	20230608	154900	225040800	20050	20050	20050	20050	0
293	20230608	154800	225040800	20050	20050	20050	20050	0
294	20230608	154700	225040800	20050	20050	20050	20050	0
295	20230608	154600	225040800	20050	20050	20050	20050	0
296	20230608	154500	225040800	20050	20050	20050	20050	0
297	20230608	154400	225040800	20050	20050	20050	20050	0
298	20230608	154300	225040800	20050	20050	20050	20050	0
299	20230608	154200	225040800	20050	20050	20050	20050	0
300	20230608	154100	225040800	20050	20050	20050	20050	0
301	20230608	154000	225040800	20050	20050	20050	20050	0
302	20230608	153900	225040800	20050	20050	20050	20050	814
303	20230608	153800	225040800	20050	20050	20050	20050	0
304	20230608	153700	225040800	20050	20050	20050	20050	0
305	20230608	153600	225040800	20050	20050	20050	20050	0
306	20230608	153500	225040800	20050	20050	20050	20050	0
307	20230608	153400	225040800	20050	20050	20050	20050	0
308	20230608	153300	225040800	20050	20050	20050	20050	0
309	20230608	153200	225040800	20050	20050	20050	20050	0
310	20230608	153100	225040800	20050	20050	20050	20050	0
311	20230608	153000	225040800	20050	20050	20050	20050	814
312	20230608	152900	208720100	20050	20050	20050	20050	0
313	20230608	152800	208720100	20050	20050	20050	20050	0
314	20230608	152700	208720100	20050	20050	20050	20050	0
315	20230608	152600	208720100	20050	20050	20050	20050	0
316	20230608	152500	208720100	20050	20050	20050	20050	0
317	20230608	152400	208720100	20050	20050	20050	20050	0
318	20230608	152300	208720100	20050	20050	20050	20050	0
319	20230608	152200	208720100	20050	20050	20050	20050	0
320	20230608	152100	208720100	20050	20050	20050	20050	0
321	20230608	152000	208720100	20050	20050	20050	20050	0
322	20230608	151900	208720100	20050	20050	20050	20050	28
323	20230608	151800	208158700	20100	20100	20100	20100	0
324	20230608	151700	208158700	20100	20050	20100	20050	7
325	20230608	151600	208018100	20050	20050	20050	20050	10
326	20230608	151500	207817600	20050	20050	20050	20050	3
327	20230608	151400	207757450	20100	20100	20100	20100	0
328	20230608	151300	207757450	20100	20100	20100	20100	1
329	20230608	151200	207737350	20050	20050	20050	20050	10
330	20230608	151100	207536850	20050	20050	20050	20050	0
331	20230608	151000	207536850	20050	20050	20050	20050	11
332	20230608	150900	207316300	20100	20100	20100	20050	18
333	20230608	150800	206955050	20100	20050	20100	20050	4
334	20230608	150700	206874750	20050	20050	20050	20050	58
335	20230608	150600	205711850	20100	20100	20100	20100	0
336	20230608	150500	205711850	20100	20100	20100	20100	0
337	20230608	150400	205711850	20100	20100	20100	20100	0
338	20230608	150300	205711850	20100	20100	20100	20100	0
339	20230608	150200	205711850	20100	20100	20100	20050	56
340	20230608	150100	204588750	20100	20100	20100	20100	1
341	20230608	150000	204568650	20050	20050	20050	20050	10
342	20230608	145900	204368150	20050	20050	20050	20050	50
343	20230608	145800	203365650	20050	20050	20050	20050	0
344	20230608	145700	203365650	20050	20100	20100	20050	16
345	20230608	145600	203044800	20050	20050	20050	20050	6
346	20230608	145500	202924500	20050	20050	20050	20050	0
347	20230608	145400	202924500	20050	20050	20050	20050	13
348	20230608	145300	202663850	20050	20050	20050	20050	0
349	20230608	145200	202663850	20050	20050	20050	20050	0
350	20230608	145100	202663850	20050	20050	20050	20050	0
351	20230608	145000	202663850	20050	20050	20050	20050	10
352	20230608	144900	202463350	20100	20100	20100	20100	0
353	20230608	144800	202463350	20100	20100	20100	20100	0
354	20230608	144700	202463350	20100	20100	20100	20100	0
355	20230608	144600	202463350	20100	20100	20100	20100	0
356	20230608	144500	202463350	20100	20100	20100	20100	0
357	20230608	144400	202463350	20100	20100	20100	20100	0
358	20230608	144300	202463350	20100	20050	20100	20050	77
359	20230608	144200	200919450	20050	20050	20050	20050	0
360	20230608	144100	200919450	20050	20050	20050	20050	1
361	20230608	144000	200899400	20050	20050	20050	20050	0
362	20230608	143900	200899400	20050	20050	20050	20050	0
363	20230608	143800	200899400	20050	20050	20050	20050	0
364	20230608	143700	200899400	20050	20050	20050	20050	26
365	20230608	143600	200378100	20100	20100	20100	20100	0
366	20230608	143500	200378100	20100	20100	20100	20100	1
367	20230608	143400	200358000	20100	20100	20100	20100	0
368	20230608	143300	200358000	20100	20050	20100	20050	6
369	20230608	143200	200237650	20100	20100	20100	20100	10
370	20230608	143100	200036650	20050	20100	20100	20050	21
371	20230608	143000	199615550	20050	20050	20050	20050	0
372	20230608	142900	199615550	20050	20050	20050	20050	0
373	20230608	142800	199615550	20050	20050	20050	20050	45
374	20230608	142700	198713300	20100	20100	20100	20100	0
375	20230608	142600	198713300	20100	20050	20100	20050	12
376	20230608	142500	198472600	20050	20050	20050	20050	0
377	20230608	142400	198472600	20050	20050	20050	20050	0
378	20230608	142300	198472600	20050	20050	20050	20050	0
379	20230608	142200	198472600	20050	20050	20050	20050	0
380	20230608	142100	198472600	20050	20050	20050	20050	1
381	20230608	142000	198452550	20050	20050	20050	20050	2
382	20230608	141900	198412450	20050	20050	20050	20050	0
383	20230608	141800	198412450	20050	20050	20050	20050	0
384	20230608	141700	198412450	20050	20050	20050	20050	0
385	20230608	141600	198412450	20050	20050	20050	20050	50
386	20230608	141500	197409950	20100	20100	20100	20100	2
387	20230608	141400	197369750	20050	20050	20050	20050	1
388	20230608	141300	197349700	20050	20050	20050	20050	10
389	20230608	141200	197149200	20050	20050	20050	20050	0
390	20230608	141100	197149200	20050	20050	20050	20050	0
391	20230608	141000	197149200	20050	20050	20050	20050	0
392	20230608	140900	197149200	20050	20050	20050	20050	0
393	20230608	140800	197149200	20050	20050	20050	20050	0
394	20230608	140700	197149200	20050	20050	20050	20050	66
395	20230608	140600	195825900	20050	20050	20050	20050	140
396	20230608	140500	193018900	20100	20100	20100	20100	0
397	20230608	140400	193018900	20100	20100	20100	20100	0
398	20230608	140300	193018900	20100	20100	20100	20100	0
399	20230608	140200	193018900	20100	20100	20100	20100	0
400	20230608	140100	193018900	20100	20100	20100	20100	0
401	20230608	140000	193018900	20100	20100	20100	20100	100
402	20230608	135900	191008900	20100	20100	20100	20100	9
403	20230608	135800	190828000	20050	20050	20050	20050	0
404	20230608	135700	190828000	20050	20050	20050	20050	6
405	20230608	135600	190707700	20050	20050	20050	20050	0
406	20230608	135500	190707700	20050	20050	20050	20050	0
407	20230608	135400	190707700	20050	20050	20050	20050	0
408	20230608	135300	190707700	20050	20050	20050	20050	0
409	20230608	135200	190707700	20050	20050	20050	20050	79
410	20230608	135100	189123750	20050	20050	20050	20050	0
411	20230608	135000	189123750	20050	20050	20050	20050	0
412	20230608	134900	189123750	20050	20050	20050	20050	66
413	20230608	134800	187800450	20100	20100	20100	20100	30
414	20230608	134700	187197450	20050	20100	20100	20050	15
415	20230608	134600	186896450	20100	20100	20100	20100	2
416	20230608	134500	186856250	20100	20100	20100	20100	19
417	20230608	134400	186474350	20100	20100	20100	20100	0
418	20230608	134300	186474350	20100	20100	20100	20100	0
419	20230608	134200	186474350	20100	20100	20100	20100	50
420	20230608	134100	185469350	20050	20050	20050	20050	0
421	20230608	134000	185469350	20050	20050	20050	20050	0
422	20230608	133900	185469350	20050	20050	20050	20050	0
423	20230608	133800	185469350	20050	20050	20050	20050	0
424	20230608	133700	185469350	20050	20050	20050	20050	0
425	20230608	133600	185469350	20050	20050	20050	20050	10
426	20230608	133500	185268850	20050	20050	20050	20050	0
427	20230608	133400	185268850	20050	20050	20050	20050	108
428	20230608	133300	183103450	20150	20150	20150	20150	0
429	20230608	133200	183103450	20150	20150	20150	20150	0
430	20230608	133100	183103450	20150	20050	20150	20050	214
431	20230608	133000	178812650	20100	20100	20100	20100	0
432	20230608	132900	178812650	20100	20100	20100	20100	0
433	20230608	132800	178812650	20100	20100	20100	20100	0
434	20230608	132700	178812650	20100	20100	20100	20100	0
435	20230608	132600	178812650	20100	20100	20100	20100	0
436	20230608	132500	178812650	20100	20100	20100	20100	0
437	20230608	132400	178812650	20100	20100	20100	20100	0
438	20230608	132300	178812650	20100	20100	20100	20100	0
439	20230608	132200	178812650	20100	20100	20100	20100	0
440	20230608	132100	178812650	20100	20100	20100	20100	0
441	20230608	132000	178812650	20100	20100	20100	20100	0
442	20230608	131900	178812650	20100	20100	20100	20100	0
443	20230608	131800	178812650	20100	20100	20100	20100	0
444	20230608	131700	178812650	20100	20100	20100	20100	0
445	20230608	131600	178812650	20100	20100	20100	20100	0
446	20230608	131500	178812650	20100	20100	20100	20100	97
447	20230608	131400	176862950	20100	20100	20100	20100	0
448	20230608	131300	176862950	20100	20100	20100	20100	0
449	20230608	131200	176862950	20100	20100	20100	20100	0
450	20230608	131100	176862950	20100	20100	20100	20100	0
451	20230608	131000	176862950	20100	20100	20100	20100	18
452	20230608	130900	176501150	20050	20050	20050	20050	0
453	20230608	130800	176501150	20050	20050	20050	20050	15
454	20230608	130700	176200400	20100	20100	20100	20100	0
455	20230608	130600	176200400	20100	20100	20100	20100	0
456	20230608	130500	176200400	20100	20100	20100	20100	0
457	20230608	130400	176200400	20100	20100	20100	20100	0
458	20230608	130300	176200400	20100	20100	20100	20100	0
459	20230608	130200	176200400	20100	20100	20100	20100	0
460	20230608	130100	176200400	20100	20100	20100	20100	0
461	20230608	130000	176200400	20100	20100	20100	20100	0
462	20230608	125900	176200400	20100	20100	20100	20100	0
463	20230608	125800	176200400	20100	20100	20100	20100	0
464	20230608	125700	176200400	20100	20100	20100	20100	0
465	20230608	125600	176200400	20100	20100	20100	20100	0
466	20230608	125500	176200400	20100	20100	20100	20100	1
467	20230608	125400	176180300	20100	20100	20100	20100	1
468	20230608	125300	176160200	20100	20100	20100	20100	2
469	20230608	125200	176120000	20100	20100	20100	20100	0
470	20230608	125100	176120000	20100	20100	20100	20100	1
471	20230608	125000	176099900	20100	20100	20100	20100	0
472	20230608	124900	176099900	20100	20100	20100	20100	0
473	20230608	124800	176099900	20100	20100	20100	20100	0
474	20230608	124700	176099900	20100	20100	20100	20100	1
475	20230608	124600	176079800	20100	20100	20100	20100	0
476	20230608	124500	176079800	20100	20100	20100	20100	1
477	20230608	124400	176059700	20050	20050	20050	20050	0
478	20230608	124300	176059700	20050	20050	20050	20050	315
479	20230608	124200	169743950	20100	20100	20100	20100	0
480	20230608	124100	169743950	20100	20100	20100	20100	0
481	20230608	124000	169743950	20100	20100	20100	20100	1
482	20230608	123900	169723850	20100	20100	20100	20100	0
483	20230608	123800	169723850	20100	20100	20100	20100	1
484	20230608	123700	169703750	20100	20100	20100	20100	0
485	20230608	123600	169703750	20100	20100	20100	20100	3
486	20230608	123500	169643450	20100	20100	20100	20100	3
487	20230608	123400	169583150	20150	20150	20150	20150	1
488	20230608	123300	169563000	20150	20100	20150	20100	13
489	20230608	123200	169301600	20100	20100	20100	20100	0
490	20230608	123100	169301600	20100	20100	20100	20100	0
491	20230608	123000	169301600	20100	20100	20100	20100	1
492	20230608	122900	169281500	20100	20100	20100	20100	10
493	20230608	122800	169080500	20100	20100	20100	20100	0
494	20230608	122700	169080500	20100	20100	20100	20100	4
495	20230608	122600	169000100	20100	20100	20100	20100	2
496	20230608	122500	168959900	20050	20050	20050	20050	5
497	20230608	122400	168859650	20100	20100	20100	20100	0
498	20230608	122300	168859650	20100	20100	20100	20100	10
499	20230608	122200	168658650	20100	20100	20100	20100	0
500	20230608	122100	168658650	20100	20100	20100	20100	0
501	20230608	122000	168658650	20100	20100	20100	20100	2
502	20230608	121900	168618450	20100	20100	20100	20100	0
503	20230608	121800	168618450	20100	20100	20100	20100	5
504	20230608	121700	168517950	20100	20100	20100	20100	0
505	20230608	121600	168517950	20100	20100	20100	20100	0
506	20230608	121500	168517950	20100	20100	20100	20100	0
507	20230608	121400	168517950	20100	20100	20100	20100	0
508	20230608	121300	168517950	20100	20100	20100	20100	0
509	20230608	121200	168517950	20100	20100	20100	20100	50
510	20230608	121100	167512950	20100	20100	20100	20100	0
511	20230608	121000	167512950	20100	20100	20100	20100	0
512	20230608	120900	167512950	20100	20100	20100	20100	1
513	20230608	120800	167492850	20100	20100	20100	20100	0
514	20230608	120700	167492850	20100	20100	20100	20100	0
515	20230608	120600	167492850	20100	20100	20100	20100	0
516	20230608	120500	167492850	20100	20100	20100	20100	2
517	20230608	120400	167452650	20100	20100	20100	20100	0
518	20230608	120300	167452650	20100	20100	20100	20100	17
519	20230608	120200	167110950	20100	20100	20100	20100	0
520	20230608	120100	167110950	20100	20100	20100	20100	507
521	20230608	120000	156920250	20100	20100	20100	20100	0
522	20230608	115900	156920250	20100	20100	20100	20100	0
523	20230608	115800	156920250	20100	20100	20100	20100	0
524	20230608	115700	156920250	20100	20100	20100	20100	0
525	20230608	115600	156920250	20100	20100	20100	20100	1
526	20230608	115500	156900150	20050	20050	20050	20050	0
527	20230608	115400	156900150	20050	20050	20050	20050	0
528	20230608	115300	156900150	20050	20050	20050	20050	0
529	20230608	115200	156900150	20050	20050	20050	20050	0
530	20230608	115100	156900150	20050	20050	20050	20050	0
531	20230608	115000	156900150	20050	20050	20050	20050	0
532	20230608	114900	156900150	20050	20050	20050	20050	0
533	20230608	114800	156900150	20050	20050	20050	20050	0
534	20230608	114700	156900150	20050	20050	20050	20050	0
535	20230608	114600	156900150	20050	20050	20050	20050	21
536	20230608	114500	156479100	20050	20050	20050	20050	20
537	20230608	114400	156078100	20050	20050	20050	20050	0
538	20230608	114300	156078100	20050	20050	20050	20050	0
539	20230608	114200	156078100	20050	20050	20050	20050	0
540	20230608	114100	156078100	20050	20050	20050	20050	0
541	20230608	114000	156078100	20050	20050	20050	20050	0
542	20230608	113900	156078100	20050	20050	20050	20050	14
543	20230608	113800	155797400	20100	20100	20100	20100	0
544	20230608	113700	155797400	20100	20100	20100	20100	0
545	20230608	113600	155797400	20100	20100	20100	20100	0
546	20230608	113500	155797400	20100	20100	20100	20100	0
547	20230608	113400	155797400	20100	20100	20100	20100	0
548	20230608	113300	155797400	20100	20100	20100	20100	0
549	20230608	113200	155797400	20100	20100	20100	20100	0
550	20230608	113100	155797400	20100	20100	20100	20100	0
551	20230608	113000	155797400	20100	20100	20100	20100	0
552	20230608	112900	155797400	20100	20100	20100	20100	0
553	20230608	112800	155797400	20100	20100	20100	20100	0
554	20230608	112700	155797400	20100	20100	20100	20100	0
555	20230608	112600	155797400	20100	20100	20100	20100	0
556	20230608	112500	155797400	20100	20100	20100	20100	10
557	20230608	112400	155596400	20050	20050	20050	20050	0
558	20230608	112300	155596400	20050	20050	20050	20050	0
559	20230608	112200	155596400	20050	20050	20050	20050	1
560	20230608	112100	155576350	20100	20100	20100	20100	0
561	20230608	112000	155576350	20100	20100	20100	20100	0
562	20230608	111900	155576350	20100	20100	20100	20100	10
563	20230608	111800	155375350	20100	20100	20100	20100	3
564	20230608	111700	155315050	20100	20050	20100	20050	19
565	20230608	111600	154934000	20100	20100	20100	20100	3
566	20230608	111500	154873700	20100	20100	20100	20100	1
567	20230608	111400	154853600	20100	20100	20100	20100	20
568	20230608	111300	154451600	20050	20050	20050	20050	14
569	20230608	111200	154170900	20050	20150	20150	20000	4583
570	20230608	111100	62264350	20150	20150	20150	20150	0
571	20230608	111000	62264350	20150	20150	20150	20150	4
572	20230608	110900	62183750	20200	20200	20200	20200	0
573	20230608	110800	62183750	20200	20200	20200	20200	0
574	20230608	110700	62183750	20200	20200	20200	20200	0
575	20230608	110600	62183750	20200	20200	20200	20200	0
576	20230608	110500	62183750	20200	20200	20200	20200	0
577	20230608	110400	62183750	20200	20200	20200	20200	23
578	20230608	110300	61719150	20250	20250	20250	20250	0
579	20230608	110200	61719150	20250	20250	20250	20250	21
580	20230608	110100	61293900	20200	20200	20200	20200	0
581	20230608	110000	61293900	20200	20200	20200	20200	1
582	20230608	105900	61273700	20200	20200	20200	20200	0
583	20230608	105800	61273700	20200	20200	20200	20200	0
584	20230608	105700	61273700	20200	20200	20200	20200	0
585	20230608	105600	61273700	20200	20200	20200	20200	0
586	20230608	105500	61273700	20200	20200	20200	20200	0
587	20230608	105400	61273700	20200	20200	20200	20200	0
588	20230608	105300	61273700	20200	20200	20200	20200	0
589	20230608	105200	61273700	20200	20200	20200	20200	20
590	20230608	105100	60869700	20200	20250	20250	20200	21
591	20230608	105000	60444500	20250	20250	20250	20250	0
592	20230608	104900	60444500	20250	20250	20250	20250	0
593	20230608	104800	60444500	20250	20250	20250	20250	0
594	20230608	104700	60444500	20250	20250	20250	20250	0
595	20230608	104600	60444500	20250	20250	20250	20250	0
596	20230608	104500	60444500	20250	20250	20250	20250	0
597	20230608	104400	60444500	20250	20250	20250	20250	0
598	20230608	104300	60444500	20250	20250	20250	20250	0
599	20230608	104200	60444500	20250	20250	20250	20250	0
600	20230608	104100	60444500	20250	20250	20250	20250	0
601	20230608	104000	60444500	20250	20150	20250	20150	9
602	20230608	103900	60263050	20200	20200	20200	20200	0
603	20230608	103800	60263050	20200	20200	20200	20200	100
604	20230608	103700	58243050	20200	20200	20200	20200	0
605	20230608	103600	58243050	20200	20200	20200	20200	0
606	20230608	103500	58243050	20200	20150	20200	20150	19
607	20230608	103400	57860100	20150	20150	20150	20150	0
608	20230608	103300	57860100	20150	20150	20150	20150	0
609	20230608	103200	57860100	20150	20150	20150	20150	0
610	20230608	103100	57860100	20150	20150	20150	20150	10
611	20230608	103000	57658600	20150	20150	20150	20150	0
612	20230608	102900	57658600	20150	20150	20150	20150	0
613	20230608	102800	57658600	20150	20150	20150	20150	0
614	20230608	102700	57658600	20150	20150	20150	20150	0
615	20230608	102600	57658600	20150	20150	20150	20150	0
616	20230608	102500	57658600	20150	20150	20150	20150	6
617	20230608	102400	57537700	20200	20200	20200	20200	5
618	20230608	102300	57436700	20200	20150	20200	20150	22
619	20230608	102200	56992550	20150	20150	20150	20150	52
620	20230608	102100	55944750	20150	20150	20150	20150	29
621	20230608	102000	55360400	20150	20150	20150	20150	1
622	20230608	101900	55340250	20100	20150	20150	20100	174
623	20230608	101800	51834700	20200	20200	20200	20200	15
624	20230608	101700	51531700	20150	20150	20150	20150	210
625	20230608	101600	47300200	20150	20150	20150	20100	236
626	20230608	101500	42545800	20150	20150	20150	20150	23
627	20230608	101400	42082350	20150	20150	20150	20150	0
628	20230608	101300	42082350	20150	20150	20150	20150	0
629	20230608	101200	42082350	20150	20150	20150	20150	0
630	20230608	101100	42082350	20150	20150	20150	20150	44
631	20230608	101000	41195750	20150	20150	20150	20150	0
632	20230608	100900	41195750	20150	20150	20150	20150	0
633	20230608	100800	41195750	20150	20150	20150	20150	2
634	20230608	100700	41155450	20200	20200	20200	20200	0
635	20230608	100600	41155450	20200	20200	20200	20200	0
636	20230608	100500	41155450	20200	20200	20200	20200	0
637	20230608	100400	41155450	20200	20200	20200	20200	0
638	20230608	100300	41155450	20200	20200	20200	20200	0
639	20230608	100200	41155450	20200	20200	20200	20200	2
640	20230608	100100	41115050	20150	20150	20150	20150	100
641	20230608	100000	39100050	20100	20100	20100	20100	0
642	20230608	095900	39100050	20100	20100	20100	20100	0
643	20230608	095800	39100050	20100	20100	20100	20100	0
644	20230608	095700	39100050	20100	20100	20100	20100	0
645	20230608	095600	39100050	20100	20100	20100	20100	0
646	20230608	095500	39100050	20100	20100	20100	20100	0
647	20230608	095400	39100050	20100	20100	20100	20100	0
648	20230608	095300	39100050	20100	20100	20100	20100	0
649	20230608	095200	39100050	20100	20100	20100	20100	32
650	20230608	095100	38456850	20150	20150	20150	20150	0
651	20230608	095000	38456850	20150	20150	20150	20150	1
652	20230608	094900	38436700	20150	20150	20150	20150	144
653	20230608	094800	35535100	20150	20150	20150	20150	0
654	20230608	094700	35535100	20150	20150	20150	20150	0
655	20230608	094600	35535100	20150	20150	20150	20150	0
656	20230608	094500	35535100	20150	20150	20150	20150	0
657	20230608	094400	35535100	20150	20150	20150	20150	13
658	20230608	094300	35273150	20200	20200	20200	20200	0
659	20230608	094200	35273150	20200	20200	20200	20200	0
660	20230608	094100	35273150	20200	20200	20200	20200	0
661	20230608	094000	35273150	20200	20200	20200	20200	0
662	20230608	093900	35273150	20200	20200	20200	20200	0
663	20230608	093800	35273150	20200	20200	20200	20200	0
664	20230608	093700	35273150	20200	20200	20200	20200	0
665	20230608	093600	35273150	20200	20200	20200	20200	3
666	20230608	093500	35212550	20150	20200	20200	20150	11
667	20230608	093400	34990400	20200	20100	20200	20100	7
668	20230608	093300	34849600	20100	20100	20100	20100	14
669	20230608	093200	34568200	20200	20200	20200	20200	0
670	20230608	093100	34568200	20200	20200	20200	20200	2
671	20230608	093000	34527800	20100	20100	20100	20100	50
672	20230608	092900	33522800	20150	20250	20250	20100	48
673	20230608	092800	32557250	20100	20100	20100	20100	0
674	20230608	092700	32557250	20100	20100	20100	20100	0
675	20230608	092600	32557250	20100	20150	20150	20100	832
676	20230608	092500	15794750	20150	20200	20200	20150	130
677	20230608	092400	13169300	20200	20200	20200	20200	0
678	20230608	092300	13169300	20200	20200	20200	20200	0
679	20230608	092200	13169300	20200	20200	20200	20200	0
680	20230608	092100	13169300	20200	20200	20200	20200	0
681	20230608	092000	13169300	20200	20200	20200	20200	0
682	20230608	091900	13169300	20200	20200	20200	20200	129
683	20230608	091800	10563500	20200	20200	20200	20200	0
684	20230608	091700	10563500	20200	20200	20200	20200	1
685	20230608	091600	10543300	20200	20200	20200	20200	0
686	20230608	091500	10543300	20200	20200	20200	20200	0
687	20230608	091400	10543300	20200	20200	20200	20200	10
688	20230608	091300	10341300	20200	20200	20200	20200	1
689	20230608	091200	10321100	20200	20200	20200	20200	40
690	20230608	091100	9513100	20200	20200	20200	20200	205
691	20230608	091000	5372100	20100	20100	20100	20100	0
692	20230608	090900	5372100	20100	20100	20100	20100	0
693	20230608	090800	5372100	20100	20100	20100	20100	0
694	20230608	090700	5372100	20100	20100	20100	20100	0
695	20230608	090600	5372100	20100	20100	20100	20100	0
696	20230608	090500	5372100	20100	20100	20100	20100	0
697	20230608	090400	5372100	20100	20100	20100	20100	0
698	20230608	090300	5372100	20100	20100	20100	20100	0
699	20230608	090200	5372100	20100	20100	20100	20100	0
700	20230608	090100	5372100	20100	20100	20100	20100	240
701	20230608	090000	548100	20300	20300	20300	20300	27