KissMeData/133820/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211500	224329495	2470	2470	2470	2470	2344
3	20230608	211400	224329495	2470	2470	2470	2470	0
4	20230608	211300	224329495	2470	2470	2470	2470	0
5	20230608	211200	224329495	2470	2470	2470	2470	0
6	20230608	211100	224329495	2470	2470	2470	2470	0
7	20230608	211000	224329495	2470	2470	2470	2470	0
8	20230608	210900	224329495	2470	2470	2470	2470	0
9	20230608	210800	224329495	2470	2470	2470	2470	0
10	20230608	210700	224329495	2470	2470	2470	2470	0
11	20230608	210600	224329495	2470	2470	2470	2470	0
12	20230608	210500	224329495	2470	2470	2470	2470	0
13	20230608	210400	224329495	2470	2470	2470	2470	0
14	20230608	210300	224329495	2470	2470	2470	2470	0
15	20230608	210200	224329495	2470	2470	2470	2470	0
16	20230608	210100	224329495	2470	2470	2470	2470	0
17	20230608	210000	224329495	2470	2470	2470	2470	0
18	20230608	205900	224329495	2470	2470	2470	2470	0
19	20230608	205800	224329495	2470	2470	2470	2470	0
20	20230608	205700	224329495	2470	2470	2470	2470	0
21	20230608	205600	224329495	2470	2470	2470	2470	0
22	20230608	205500	224329495	2470	2470	2470	2470	0
23	20230608	205400	224329495	2470	2470	2470	2470	0
24	20230608	205300	224329495	2470	2470	2470	2470	0
25	20230608	205200	224329495	2470	2470	2470	2470	0
26	20230608	205100	224329495	2470	2470	2470	2470	0
27	20230608	205000	224329495	2470	2470	2470	2470	0
28	20230608	204900	224329495	2470	2470	2470	2470	0
29	20230608	204800	224329495	2470	2470	2470	2470	0
30	20230608	204700	224329495	2470	2470	2470	2470	0
31	20230608	204600	224329495	2470	2470	2470	2470	0
32	20230608	204500	224329495	2470	2470	2470	2470	2344
33	20230608	204400	224329495	2470	2470	2470	2470	0
34	20230608	204300	224329495	2470	2470	2470	2470	0
35	20230608	204200	224329495	2470	2470	2470	2470	0
36	20230608	204100	224329495	2470	2470	2470	2470	0
37	20230608	204000	224329495	2470	2470	2470	2470	0
38	20230608	203900	224329495	2470	2470	2470	2470	0
39	20230608	203800	224329495	2470	2470	2470	2470	0
40	20230608	203700	224329495	2470	2470	2470	2470	0
41	20230608	203600	224329495	2470	2470	2470	2470	0
42	20230608	203500	224329495	2470	2470	2470	2470	0
43	20230608	203400	224329495	2470	2470	2470	2470	0
44	20230608	203300	224329495	2470	2470	2470	2470	0
45	20230608	203200	224329495	2470	2470	2470	2470	0
46	20230608	203100	224329495	2470	2470	2470	2470	0
47	20230608	203000	224329495	2470	2470	2470	2470	0
48	20230608	202900	224329495	2470	2470	2470	2470	0
49	20230608	202800	224329495	2470	2470	2470	2470	0
50	20230608	202700	224329495	2470	2470	2470	2470	0
51	20230608	202600	224329495	2470	2470	2470	2470	0
52	20230608	202500	224329495	2470	2470	2470	2470	0
53	20230608	202400	224329495	2470	2470	2470	2470	0
54	20230608	202300	224329495	2470	2470	2470	2470	0
55	20230608	202200	224329495	2470	2470	2470	2470	0
56	20230608	202100	224329495	2470	2470	2470	2470	0
57	20230608	202000	224329495	2470	2470	2470	2470	0
58	20230608	201900	224329495	2470	2470	2470	2470	0
59	20230608	201800	224329495	2470	2470	2470	2470	0
60	20230608	201700	224329495	2470	2470	2470	2470	0
61	20230608	201600	224329495	2470	2470	2470	2470	0
62	20230608	201500	224329495	2470	2470	2470	2470	2344
63	20230608	201400	224329495	2470	2470	2470	2470	0
64	20230608	201300	224329495	2470	2470	2470	2470	0
65	20230608	201200	224329495	2470	2470	2470	2470	0
66	20230608	201100	224329495	2470	2470	2470	2470	0
67	20230608	201000	224329495	2470	2470	2470	2470	0
68	20230608	200900	224329495	2470	2470	2470	2470	0
69	20230608	200800	224329495	2470	2470	2470	2470	0
70	20230608	200700	224329495	2470	2470	2470	2470	0
71	20230608	200600	224329495	2470	2470	2470	2470	0
72	20230608	200500	224329495	2470	2470	2470	2470	0
73	20230608	200400	224329495	2470	2470	2470	2470	0
74	20230608	200300	224329495	2470	2470	2470	2470	0
75	20230608	200200	224329495	2470	2470	2470	2470	0
76	20230608	200100	224329495	2470	2470	2470	2470	0
77	20230608	200000	224329495	2470	2470	2470	2470	0
78	20230608	195900	224329495	2470	2470	2470	2470	0
79	20230608	195800	224329495	2470	2470	2470	2470	0
80	20230608	195700	224329495	2470	2470	2470	2470	0
81	20230608	195600	224329495	2470	2470	2470	2470	0
82	20230608	195500	224329495	2470	2470	2470	2470	0
83	20230608	195400	224329495	2470	2470	2470	2470	0
84	20230608	195300	224329495	2470	2470	2470	2470	0
85	20230608	195200	224329495	2470	2470	2470	2470	0
86	20230608	195100	224329495	2470	2470	2470	2470	0
87	20230608	195000	224329495	2470	2470	2470	2470	0
88	20230608	194900	224329495	2470	2470	2470	2470	0
89	20230608	194800	224329495	2470	2470	2470	2470	0
90	20230608	194700	224329495	2470	2470	2470	2470	0
91	20230608	194600	224329495	2470	2470	2470	2470	0
92	20230608	194500	224329495	2470	2470	2470	2470	2344
93	20230608	194400	224329495	2470	2470	2470	2470	0
94	20230608	194300	224329495	2470	2470	2470	2470	0
95	20230608	194200	224329495	2470	2470	2470	2470	0
96	20230608	194100	224329495	2470	2470	2470	2470	0
97	20230608	194000	224329495	2470	2470	2470	2470	0
98	20230608	193900	224329495	2470	2470	2470	2470	0
99	20230608	193800	224329495	2470	2470	2470	2470	0
100	20230608	193700	224329495	2470	2470	2470	2470	0
101	20230608	193600	224329495	2470	2470	2470	2470	0
102	20230608	193500	224329495	2470	2470	2470	2470	0
103	20230608	193400	224329495	2470	2470	2470	2470	0
104	20230608	193300	224329495	2470	2470	2470	2470	0
105	20230608	193200	224329495	2470	2470	2470	2470	0
106	20230608	193100	224329495	2470	2470	2470	2470	0
107	20230608	193000	224329495	2470	2470	2470	2470	0
108	20230608	192900	224329495	2470	2470	2470	2470	0
109	20230608	192800	224329495	2470	2470	2470	2470	0
110	20230608	192700	224329495	2470	2470	2470	2470	0
111	20230608	192600	224329495	2470	2470	2470	2470	0
112	20230608	192500	224329495	2470	2470	2470	2470	0
113	20230608	192400	224329495	2470	2470	2470	2470	0
114	20230608	192300	224329495	2470	2470	2470	2470	0
115	20230608	192200	224329495	2470	2470	2470	2470	0
116	20230608	192100	224329495	2470	2470	2470	2470	0
117	20230608	192000	224329495	2470	2470	2470	2470	0
118	20230608	191900	224329495	2470	2470	2470	2470	0
119	20230608	191800	224329495	2470	2470	2470	2470	0
120	20230608	191700	224329495	2470	2470	2470	2470	0
121	20230608	191600	224329495	2470	2470	2470	2470	0
122	20230608	191500	224329495	2470	2470	2470	2470	2344
123	20230608	191400	224329495	2470	2470	2470	2470	0
124	20230608	191300	224329495	2470	2470	2470	2470	0
125	20230608	191200	224329495	2470	2470	2470	2470	0
126	20230608	191100	224329495	2470	2470	2470	2470	0
127	20230608	191000	224329495	2470	2470	2470	2470	0
128	20230608	190900	224329495	2470	2470	2470	2470	0
129	20230608	190800	224329495	2470	2470	2470	2470	0
130	20230608	190700	224329495	2470	2470	2470	2470	0
131	20230608	190600	224329495	2470	2470	2470	2470	0
132	20230608	190500	224329495	2470	2470	2470	2470	0
133	20230608	190400	224329495	2470	2470	2470	2470	0
134	20230608	190300	224329495	2470	2470	2470	2470	0
135	20230608	190200	224329495	2470	2470	2470	2470	0
136	20230608	190100	224329495	2470	2470	2470	2470	0
137	20230608	190000	224329495	2470	2470	2470	2470	0
138	20230608	185900	224329495	2470	2470	2470	2470	0
139	20230608	185800	224329495	2470	2470	2470	2470	0
140	20230608	185700	224329495	2470	2470	2470	2470	0
141	20230608	185600	224329495	2470	2470	2470	2470	0
142	20230608	185500	224329495	2470	2470	2470	2470	0
143	20230608	185400	224329495	2470	2470	2470	2470	0
144	20230608	185300	224329495	2470	2470	2470	2470	0
145	20230608	185200	224329495	2470	2470	2470	2470	0
146	20230608	185100	224329495	2470	2470	2470	2470	0
147	20230608	185000	224329495	2470	2470	2470	2470	0
148	20230608	184900	224329495	2470	2470	2470	2470	0
149	20230608	184800	224329495	2470	2470	2470	2470	0
150	20230608	184700	224329495	2470	2470	2470	2470	0
151	20230608	184600	224329495	2470	2470	2470	2470	0
152	20230608	184500	224329495	2470	2470	2470	2470	2344
153	20230608	184400	224329495	2470	2470	2470	2470	0
154	20230608	184300	224329495	2470	2470	2470	2470	0
155	20230608	184200	224329495	2470	2470	2470	2470	0
156	20230608	184100	224329495	2470	2470	2470	2470	0
157	20230608	184000	224329495	2470	2470	2470	2470	0
158	20230608	183900	224329495	2470	2470	2470	2470	0
159	20230608	183800	224329495	2470	2470	2470	2470	0
160	20230608	183700	224329495	2470	2470	2470	2470	0
161	20230608	183600	224329495	2470	2470	2470	2470	0
162	20230608	183500	224329495	2470	2470	2470	2470	0
163	20230608	183400	224329495	2470	2470	2470	2470	0
164	20230608	183300	224329495	2470	2470	2470	2470	0
165	20230608	183200	224329495	2470	2470	2470	2470	0
166	20230608	183100	224329495	2470	2470	2470	2470	0
167	20230608	183000	224329495	2470	2470	2470	2470	0
168	20230608	182900	224329495	2470	2470	2470	2470	0
169	20230608	182800	224329495	2470	2470	2470	2470	0
170	20230608	182700	224329495	2470	2470	2470	2470	0
171	20230608	182600	224329495	2470	2470	2470	2470	0
172	20230608	182500	224329495	2470	2470	2470	2470	0
173	20230608	182400	224329495	2470	2470	2470	2470	0
174	20230608	182300	224329495	2470	2470	2470	2470	0
175	20230608	182200	224329495	2470	2470	2470	2470	0
176	20230608	182100	224329495	2470	2470	2470	2470	0
177	20230608	182000	224329495	2470	2470	2470	2470	0
178	20230608	181900	224329495	2470	2470	2470	2470	0
179	20230608	181800	224329495	2470	2470	2470	2470	0
180	20230608	181700	224329495	2470	2470	2470	2470	0
181	20230608	181600	224329495	2470	2470	2470	2470	0
182	20230608	181500	224329495	2470	2470	2470	2470	2344
183	20230608	181400	224329495	2470	2470	2470	2470	0
184	20230608	181300	224329495	2470	2470	2470	2470	0
185	20230608	181200	224329495	2470	2470	2470	2470	0
186	20230608	181100	224329495	2470	2470	2470	2470	0
187	20230608	181000	224329495	2470	2470	2470	2470	0
188	20230608	180900	224329495	2470	2470	2470	2470	0
189	20230608	180800	224329495	2470	2470	2470	2470	0
190	20230608	180700	224329495	2470	2470	2470	2470	0
191	20230608	180600	224329495	2470	2470	2470	2470	0
192	20230608	180500	224329495	2470	2470	2470	2470	0
193	20230608	180400	224329495	2470	2470	2470	2470	0
194	20230608	180300	224329495	2470	2470	2470	2470	0
195	20230608	180200	224329495	2470	2470	2470	2470	0
196	20230608	180100	224329495	2470	2470	2470	2470	0
197	20230608	180000	224329495	2470	2470	2470	2470	0
198	20230608	175900	224329495	2470	2470	2470	2470	0
199	20230608	175800	224329495	2470	2470	2470	2470	0
200	20230608	175700	224329495	2470	2470	2470	2470	0
201	20230608	175600	224329495	2470	2470	2470	2470	0
202	20230608	175500	224329495	2470	2470	2470	2470	0
203	20230608	175400	224329495	2470	2470	2470	2470	0
204	20230608	175300	224329495	2470	2470	2470	2470	0
205	20230608	175200	224329495	2470	2470	2470	2470	0
206	20230608	175100	224329495	2470	2470	2470	2470	0
207	20230608	175000	224329495	2470	2470	2470	2470	0
208	20230608	174900	224329495	2470	2470	2470	2470	0
209	20230608	174800	224329495	2470	2470	2470	2470	0
210	20230608	174700	224329495	2470	2470	2470	2470	0
211	20230608	174600	224329495	2470	2470	2470	2470	0
212	20230608	174500	224329495	2470	2470	2470	2470	2344
213	20230608	174400	224329495	2470	2470	2470	2470	0
214	20230608	174300	224329495	2470	2470	2470	2470	0
215	20230608	174200	224329495	2470	2470	2470	2470	0
216	20230608	174100	224329495	2470	2470	2470	2470	0
217	20230608	174000	224329495	2470	2470	2470	2470	0
218	20230608	173900	224329495	2470	2470	2470	2470	0
219	20230608	173800	224329495	2470	2470	2470	2470	0
220	20230608	173700	224329495	2470	2470	2470	2470	0
221	20230608	173600	224329495	2470	2470	2470	2470	0
222	20230608	173500	224329495	2470	2470	2470	2470	0
223	20230608	173400	224329495	2470	2470	2470	2470	0
224	20230608	173300	224329495	2470	2470	2470	2470	0
225	20230608	173200	224329495	2470	2470	2470	2470	0
226	20230608	173100	224329495	2470	2470	2470	2470	0
227	20230608	173000	224329495	2470	2470	2470	2470	0
228	20230608	172900	224329495	2470	2470	2470	2470	0
229	20230608	172800	224329495	2470	2470	2470	2470	0
230	20230608	172700	224329495	2470	2470	2470	2470	0
231	20230608	172600	224329495	2470	2470	2470	2470	0
232	20230608	172500	224329495	2470	2470	2470	2470	0
233	20230608	172400	224329495	2470	2470	2470	2470	0
234	20230608	172300	224329495	2470	2470	2470	2470	0
235	20230608	172200	224329495	2470	2470	2470	2470	0
236	20230608	172100	224329495	2470	2470	2470	2470	0
237	20230608	172000	224329495	2470	2470	2470	2470	0
238	20230608	171900	224329495	2470	2470	2470	2470	0
239	20230608	171800	224329495	2470	2470	2470	2470	0
240	20230608	171700	224329495	2470	2470	2470	2470	0
241	20230608	171600	224329495	2470	2470	2470	2470	0
242	20230608	171500	224329495	2470	2470	2470	2470	2344
243	20230608	171400	224329495	2470	2470	2470	2470	0
244	20230608	171300	224329495	2470	2470	2470	2470	0
245	20230608	171200	224329495	2470	2470	2470	2470	0
246	20230608	171100	224329495	2470	2470	2470	2470	0
247	20230608	171000	224329495	2470	2470	2470	2470	0
248	20230608	170900	224329495	2470	2470	2470	2470	0
249	20230608	170800	224329495	2470	2470	2470	2470	0
250	20230608	170700	224329495	2470	2470	2470	2470	0
251	20230608	170600	224329495	2470	2470	2470	2470	0
252	20230608	170500	224329495	2470	2470	2470	2470	0
253	20230608	170400	224329495	2470	2470	2470	2470	0
254	20230608	170300	224329495	2470	2470	2470	2470	0
255	20230608	170200	224329495	2470	2470	2470	2470	0
256	20230608	170100	224329495	2470	2470	2470	2470	0
257	20230608	170000	224329495	2470	2470	2470	2470	0
258	20230608	165900	224329495	2470	2470	2470	2470	0
259	20230608	165800	224329495	2470	2470	2470	2470	0
260	20230608	165700	224329495	2470	2470	2470	2470	0
261	20230608	165600	224329495	2470	2470	2470	2470	0
262	20230608	165500	224329495	2470	2470	2470	2470	0
263	20230608	165400	224329495	2470	2470	2470	2470	0
264	20230608	165300	224329495	2470	2470	2470	2470	0
265	20230608	165200	224329495	2470	2470	2470	2470	0
266	20230608	165100	224329495	2470	2470	2470	2470	0
267	20230608	165000	224329495	2470	2470	2470	2470	0
268	20230608	164900	224329495	2470	2470	2470	2470	0
269	20230608	164800	224329495	2470	2470	2470	2470	0
270	20230608	164700	224329495	2470	2470	2470	2470	0
271	20230608	164600	224329495	2470	2470	2470	2470	0
272	20230608	164500	224329495	2470	2470	2470	2470	2344
273	20230608	164400	224329495	2470	2470	2470	2470	0
274	20230608	164300	224329495	2470	2470	2470	2470	0
275	20230608	164200	224329495	2470	2470	2470	2470	0
276	20230608	164100	224329495	2470	2470	2470	2470	0
277	20230608	164000	224329495	2470	2470	2470	2470	0
278	20230608	163900	224329495	2470	2470	2470	2470	0
279	20230608	163800	224329495	2470	2470	2470	2470	0
280	20230608	163700	224329495	2470	2470	2470	2470	0
281	20230608	163600	224329495	2470	2470	2470	2470	0
282	20230608	163500	224329495	2470	2470	2470	2470	0
283	20230608	163400	224329495	2470	2470	2470	2470	0
284	20230608	163300	224329495	2470	2470	2470	2470	0
285	20230608	163200	224329495	2470	2470	2470	2470	0
286	20230608	163100	224329495	2470	2470	2470	2470	0
287	20230608	163000	224329495	2470	2470	2470	2470	0
288	20230608	162900	224329495	2470	2470	2470	2470	0
289	20230608	162800	224329495	2470	2470	2470	2470	0
290	20230608	162700	224329495	2470	2470	2470	2470	0
291	20230608	162600	224329495	2470	2470	2470	2470	0
292	20230608	162500	224329495	2470	2470	2470	2470	0
293	20230608	162400	224329495	2470	2470	2470	2470	0
294	20230608	162300	224329495	2470	2470	2470	2470	0
295	20230608	162200	224329495	2470	2470	2470	2470	0
296	20230608	162100	224329495	2470	2470	2470	2470	0
297	20230608	162000	224329495	2470	2470	2470	2470	0
298	20230608	161900	224329495	2470	2470	2470	2470	0
299	20230608	161800	224329495	2470	2470	2470	2470	0
300	20230608	161700	224329495	2470	2470	2470	2470	0
301	20230608	161600	224329495	2470	2470	2470	2470	0
302	20230608	161500	224329495	2470	2470	2470	2470	2344
303	20230608	161400	224329495	2470	2470	2470	2470	0
304	20230608	161300	224329495	2470	2470	2470	2470	0
305	20230608	161200	224329495	2470	2470	2470	2470	0
306	20230608	161100	224329495	2470	2470	2470	2470	0
307	20230608	161000	224329495	2470	2470	2470	2470	0
308	20230608	160900	224329495	2470	2470	2470	2470	0
309	20230608	160800	224329495	2470	2470	2470	2470	0
310	20230608	160700	224329495	2470	2470	2470	2470	0
311	20230608	160600	224329495	2470	2470	2470	2470	0
312	20230608	160500	224329495	2470	2470	2470	2470	0
313	20230608	160400	224329495	2470	2470	2470	2470	0
314	20230608	160300	224329495	2470	2470	2470	2470	0
315	20230608	160200	224329495	2470	2470	2470	2470	0
316	20230608	160100	224329495	2470	2470	2470	2470	0
317	20230608	160000	224329495	2470	2470	2470	2470	0
318	20230608	155900	224329495	2470	2470	2470	2470	0
319	20230608	155800	224329495	2470	2470	2470	2470	0
320	20230608	155700	224329495	2470	2470	2470	2470	0
321	20230608	155600	224329495	2470	2470	2470	2470	0
322	20230608	155500	224329495	2470	2470	2470	2470	0
323	20230608	155400	224329495	2470	2470	2470	2470	0
324	20230608	155300	224329495	2470	2470	2470	2470	0
325	20230608	155200	224329495	2470	2470	2470	2470	0
326	20230608	155100	224329495	2470	2470	2470	2470	0
327	20230608	155000	224329495	2470	2470	2470	2470	0
328	20230608	154900	224329495	2470	2470	2470	2470	0
329	20230608	154800	224329495	2470	2470	2470	2470	0
330	20230608	154700	224329495	2470	2470	2470	2470	0
331	20230608	154600	224329495	2470	2470	2470	2470	0
332	20230608	154500	224329495	2470	2470	2470	2470	2344
333	20230608	154400	224329495	2470	2470	2470	2470	0
334	20230608	154300	224329495	2470	2470	2470	2470	0
335	20230608	154200	224329495	2470	2470	2470	2470	0
336	20230608	154100	224329495	2470	2470	2470	2470	0
337	20230608	154000	224329495	2470	2470	2470	2470	0
338	20230608	153900	224329495	2470	2470	2470	2470	0
339	20230608	153800	224329495	2470	2470	2470	2470	0
340	20230608	153700	224329495	2470	2470	2470	2470	0
341	20230608	153600	224329495	2470	2470	2470	2470	0
342	20230608	153500	224329495	2470	2470	2470	2470	0
343	20230608	153400	224329495	2470	2470	2470	2470	0
344	20230608	153300	224329495	2470	2470	2470	2470	0
345	20230608	153200	224329495	2470	2470	2470	2470	0
346	20230608	153100	224329495	2470	2470	2470	2470	0
347	20230608	153000	224329495	2470	2470	2470	2470	2344
348	20230608	152900	218539815	2475	2475	2475	2475	0
349	20230608	152800	218539815	2475	2475	2475	2475	0
350	20230608	152700	218539815	2475	2475	2475	2475	0
351	20230608	152600	218539815	2475	2475	2475	2475	0
352	20230608	152500	218539815	2475	2475	2475	2475	0
353	20230608	152400	218539815	2475	2475	2475	2475	0
354	20230608	152300	218539815	2475	2475	2475	2475	0
355	20230608	152200	218539815	2475	2475	2475	2475	0
356	20230608	152100	218539815	2475	2475	2475	2475	0
357	20230608	152000	218539815	2475	2475	2475	2475	0
358	20230608	151900	218539815	2475	2485	2485	2475	40
359	20230608	151800	218440615	2470	2470	2470	2470	0
360	20230608	151700	218440615	2470	2480	2480	2465	1932
361	20230608	151600	213661950	2490	2490	2490	2490	1
362	20230608	151500	213659460	2485	2485	2485	2485	0
363	20230608	151400	213659460	2485	2485	2485	2485	213
364	20230608	151300	213130155	2485	2485	2485	2485	153
365	20230608	151200	212749950	2480	2480	2480	2480	19
366	20230608	151100	212702830	2480	2480	2480	2480	76
367	20230608	151000	212514350	2485	2495	2495	2485	200
368	20230608	150900	212016850	2480	2480	2480	2480	1377
369	20230608	150800	208601890	2460	2460	2460	2460	0
370	20230608	150700	208601890	2460	2465	2465	2460	470
371	20230608	150600	207444320	2460	2460	2460	2460	0
372	20230608	150500	207444320	2460	2460	2460	2460	0
373	20230608	150400	207444320	2460	2460	2460	2460	0
374	20230608	150300	207444320	2460	2460	2460	2460	0
375	20230608	150200	207444320	2460	2460	2460	2460	0
376	20230608	150100	207444320	2460	2460	2460	2460	0
377	20230608	150000	207444320	2460	2460	2460	2460	0
378	20230608	145900	207444320	2460	2460	2460	2460	0
379	20230608	145800	207444320	2460	2460	2460	2460	0
380	20230608	145700	207444320	2460	2460	2460	2460	0
381	20230608	145600	207444320	2460	2460	2460	2460	0
382	20230608	145500	207444320	2460	2460	2460	2460	0
383	20230608	145400	207444320	2460	2460	2460	2460	0
384	20230608	145300	207444320	2460	2465	2465	2460	37
385	20230608	145200	207353195	2465	2465	2465	2465	1
386	20230608	145100	207350730	2465	2465	2465	2465	0
387	20230608	145000	207350730	2465	2465	2465	2465	0
388	20230608	144900	207350730	2465	2470	2470	2460	1739
389	20230608	144800	203062890	2470	2470	2470	2470	1
390	20230608	144700	203060420	2470	2470	2470	2470	0
391	20230608	144600	203060420	2470	2470	2470	2470	0
392	20230608	144500	203060420	2470	2470	2470	2470	66
393	20230608	144400	202897400	2470	2470	2470	2470	0
394	20230608	144300	202897400	2470	2470	2470	2470	0
395	20230608	144200	202897400	2470	2475	2475	2470	1317
396	20230608	144100	199644405	2475	2475	2475	2475	0
397	20230608	144000	199644405	2475	2475	2475	2475	19
398	20230608	143900	199597380	2475	2475	2475	2475	0
399	20230608	143800	199597380	2475	2475	2475	2475	0
400	20230608	143700	199597380	2475	2475	2475	2475	0
401	20230608	143600	199597380	2475	2475	2475	2475	0
402	20230608	143500	199597380	2475	2475	2475	2475	0
403	20230608	143400	199597380	2475	2475	2475	2470	3401
404	20230608	143300	191196405	2470	2470	2470	2470	0
405	20230608	143200	191196405	2470	2470	2470	2470	67
406	20230608	143100	191030915	2475	2480	2480	2475	861
407	20230608	143000	188897440	2480	2480	2480	2480	0
408	20230608	142900	188897440	2480	2480	2480	2480	0
409	20230608	142800	188897440	2480	2480	2480	2480	0
410	20230608	142700	188897440	2480	2480	2480	2480	0
411	20230608	142600	188897440	2480	2480	2480	2480	1
412	20230608	142500	188894960	2480	2480	2480	2480	1
413	20230608	142400	188892480	2480	2480	2480	2480	0
414	20230608	142300	188892480	2480	2480	2480	2480	0
415	20230608	142200	188892480	2480	2480	2480	2480	5
416	20230608	142100	188880080	2480	2480	2480	2480	0
417	20230608	142000	188880080	2480	2475	2480	2475	83
418	20230608	141900	188674650	2475	2475	2475	2475	0
419	20230608	141800	188674650	2475	2475	2475	2475	0
420	20230608	141700	188674650	2475	2475	2475	2475	0
421	20230608	141600	188674650	2475	2475	2475	2475	100
422	20230608	141500	188427150	2480	2480	2480	2480	0
423	20230608	141400	188427150	2480	2480	2480	2480	0
424	20230608	141300	188427150	2480	2480	2480	2480	21
425	20230608	141200	188375070	2475	2475	2475	2475	0
426	20230608	141100	188375070	2475	2475	2475	2475	0
427	20230608	141000	188375070	2475	2475	2475	2475	0
428	20230608	140900	188375070	2475	2475	2475	2475	3
429	20230608	140800	188367645	2475	2475	2475	2475	0
430	20230608	140700	188367645	2475	2475	2475	2475	0
431	20230608	140600	188367645	2475	2475	2475	2475	30
432	20230608	140500	188293395	2475	2475	2475	2475	480
433	20230608	140400	187105395	2475	2475	2475	2475	0
434	20230608	140300	187105395	2475	2475	2475	2475	0
435	20230608	140200	187105395	2475	2480	2480	2475	1463
436	20230608	140100	183479860	2480	2480	2480	2480	560
437	20230608	140000	182091060	2485	2485	2485	2485	0
438	20230608	135900	182091060	2485	2485	2485	2485	1
439	20230608	135800	182088575	2480	2480	2480	2480	1
440	20230608	135700	182086095	2485	2485	2485	2485	0
441	20230608	135600	182086095	2485	2485	2485	2485	0
442	20230608	135500	182086095	2485	2485	2485	2485	0
443	20230608	135400	182086095	2485	2485	2485	2485	0
444	20230608	135300	182086095	2485	2485	2485	2485	10
445	20230608	135200	182061245	2485	2485	2485	2485	0
446	20230608	135100	182061245	2485	2485	2485	2485	30
447	20230608	135000	181986695	2485	2485	2485	2485	0
448	20230608	134900	181986695	2485	2485	2485	2485	0
449	20230608	134800	181986695	2485	2485	2485	2485	0
450	20230608	134700	181986695	2485	2485	2485	2485	5067
451	20230608	134600	169395200	2490	2490	2490	2490	1000
452	20230608	134500	166905200	2490	2490	2490	2490	0
453	20230608	134400	166905200	2490	2490	2490	2490	0
454	20230608	134300	166905200	2490	2490	2490	2490	0
455	20230608	134200	166905200	2490	2490	2490	2490	0
456	20230608	134100	166905200	2490	2495	2495	2490	300
457	20230608	134000	166157900	2490	2490	2490	2490	0
458	20230608	133900	166157900	2490	2490	2490	2490	0
459	20230608	133800	166157900	2490	2490	2490	2490	0
460	20230608	133700	166157900	2490	2490	2490	2490	8
461	20230608	133600	166137980	2500	2500	2500	2500	0
462	20230608	133500	166137980	2500	2500	2500	2500	0
463	20230608	133400	166137980	2500	2500	2500	2500	0
464	20230608	133300	166137980	2500	2500	2500	2500	0
465	20230608	133200	166137980	2500	2500	2500	2500	0
466	20230608	133100	166137980	2500	2500	2500	2500	0
467	20230608	133000	166137980	2500	2500	2500	2500	0
468	20230608	132900	166137980	2500	2495	2500	2490	115
469	20230608	132800	165851185	2500	2505	2505	2500	5
470	20230608	132700	165838665	2505	2505	2505	2505	0
471	20230608	132600	165838665	2505	2505	2505	2505	0
472	20230608	132500	165838665	2505	2505	2505	2505	0
473	20230608	132400	165838665	2505	2505	2505	2505	0
474	20230608	132300	165838665	2505	2505	2505	2505	0
475	20230608	132200	165838665	2505	2505	2505	2505	0
476	20230608	132100	165838665	2505	2505	2505	2505	1
477	20230608	132000	165836160	2510	2510	2510	2510	0
478	20230608	131900	165836160	2510	2510	2510	2510	0
479	20230608	131800	165836160	2510	2510	2510	2510	0
480	20230608	131700	165836160	2510	2510	2510	2510	0
481	20230608	131600	165836160	2510	2510	2510	2510	797
482	20230608	131500	163835690	2500	2500	2500	2500	0
483	20230608	131400	163835690	2500	2500	2500	2500	0
484	20230608	131300	163835690	2500	2500	2500	2500	0
485	20230608	131200	163835690	2500	2500	2500	2500	1
486	20230608	131100	163833190	2495	2495	2495	2495	0
487	20230608	131000	163833190	2495	2495	2495	2495	0
488	20230608	130900	163833190	2495	2495	2495	2495	16
489	20230608	130800	163793270	2495	2495	2495	2495	0
490	20230608	130700	163793270	2495	2500	2500	2495	966
491	20230608	130600	161382950	2500	2500	2500	2500	0
492	20230608	130500	161382950	2500	2500	2500	2500	0
493	20230608	130400	161382950	2500	2500	2500	2500	0
494	20230608	130300	161382950	2500	2500	2500	2500	0
495	20230608	130200	161382950	2500	2500	2500	2500	0
496	20230608	130100	161382950	2500	2500	2500	2500	0
497	20230608	130000	161382950	2500	2500	2500	2500	0
498	20230608	125900	161382950	2500	2500	2500	2500	0
499	20230608	125800	161382950	2500	2500	2500	2500	0
500	20230608	125700	161382950	2500	2500	2500	2500	0
501	20230608	125600	161382950	2500	2500	2500	2500	0
502	20230608	125500	161382950	2500	2500	2500	2500	0
503	20230608	125400	161382950	2500	2500	2500	2500	0
504	20230608	125300	161382950	2500	2500	2500	2500	0
505	20230608	125200	161382950	2500	2500	2500	2500	0
506	20230608	125100	161382950	2500	2500	2500	2500	0
507	20230608	125000	161382950	2500	2500	2500	2500	0
508	20230608	124900	161382950	2500	2500	2500	2500	0
509	20230608	124800	161382950	2500	2500	2500	2500	5
510	20230608	124700	161370450	2500	2500	2500	2500	20
511	20230608	124600	161320450	2495	2495	2495	2495	0
512	20230608	124500	161320450	2495	2495	2495	2495	0
513	20230608	124400	161320450	2495	2495	2495	2495	0
514	20230608	124300	161320450	2495	2495	2495	2495	0
515	20230608	124200	161320450	2495	2495	2495	2495	0
516	20230608	124100	161320450	2495	2495	2495	2495	0
517	20230608	124000	161320450	2495	2495	2495	2495	0
518	20230608	123900	161320450	2495	2495	2495	2495	0
519	20230608	123800	161320450	2495	2495	2495	2495	0
520	20230608	123700	161320450	2495	2495	2495	2495	0
521	20230608	123600	161320450	2495	2495	2495	2495	0
522	20230608	123500	161320450	2495	2495	2495	2495	0
523	20230608	123400	161320450	2495	2495	2495	2495	0
524	20230608	123300	161320450	2495	2495	2495	2495	0
525	20230608	123200	161320450	2495	2495	2495	2495	62
526	20230608	123100	161165760	2495	2495	2495	2495	0
527	20230608	123000	161165760	2495	2495	2495	2495	0
528	20230608	122900	161165760	2495	2495	2495	2495	0
529	20230608	122800	161165760	2495	2495	2495	2495	0
530	20230608	122700	161165760	2495	2495	2495	2495	0
531	20230608	122600	161165760	2495	2495	2495	2495	11
532	20230608	122500	161138315	2515	2515	2515	2515	0
533	20230608	122400	161138315	2515	2515	2515	2515	0
534	20230608	122300	161138315	2515	2515	2515	2515	3
535	20230608	122200	161130770	2495	2495	2495	2495	100
536	20230608	122100	160881270	2495	2495	2495	2495	0
537	20230608	122000	160881270	2495	2495	2495	2495	0
538	20230608	121900	160881270	2495	2500	2500	2495	413
539	20230608	121800	159850620	2515	2515	2515	2515	0
540	20230608	121700	159850620	2515	2515	2515	2515	0
541	20230608	121600	159850620	2515	2515	2515	2515	0
542	20230608	121500	159850620	2515	2515	2515	2515	0
543	20230608	121400	159850620	2515	2515	2515	2515	0
544	20230608	121300	159850620	2515	2515	2515	2515	0
545	20230608	121200	159850620	2515	2515	2515	2515	0
546	20230608	121100	159850620	2515	2515	2515	2515	0
547	20230608	121000	159850620	2515	2515	2515	2515	0
548	20230608	120900	159850620	2515	2515	2515	2515	0
549	20230608	120800	159850620	2515	2515	2515	2515	0
550	20230608	120700	159850620	2515	2515	2515	2515	23
551	20230608	120600	159792775	2500	2500	2500	2500	0
552	20230608	120500	159792775	2500	2500	2500	2500	0
553	20230608	120400	159792775	2500	2500	2500	2500	1793
554	20230608	120300	155310275	2500	2500	2500	2500	0
555	20230608	120200	155310275	2500	2500	2500	2500	0
556	20230608	120100	155310275	2500	2500	2500	2500	0
557	20230608	120000	155310275	2500	2500	2500	2500	0
558	20230608	115900	155310275	2500	2500	2500	2500	0
559	20230608	115800	155310275	2500	2500	2500	2500	0
560	20230608	115700	155310275	2500	2500	2500	2500	0
561	20230608	115600	155310275	2500	2500	2500	2500	0
562	20230608	115500	155310275	2500	2500	2500	2500	0
563	20230608	115400	155310275	2500	2500	2500	2500	0
564	20230608	115300	155310275	2500	2500	2500	2500	0
565	20230608	115200	155310275	2500	2515	2515	2500	11
566	20230608	115100	155282625	2515	2500	2515	2500	51
567	20230608	115000	155155110	2500	2500	2500	2500	0
568	20230608	114900	155155110	2500	2500	2500	2500	0
569	20230608	114800	155155110	2500	2500	2500	2500	0
570	20230608	114700	155155110	2500	2500	2500	2500	0
571	20230608	114600	155155110	2500	2500	2500	2500	0
572	20230608	114500	155155110	2500	2500	2500	2500	0
573	20230608	114400	155155110	2500	2500	2500	2500	0
574	20230608	114300	155155110	2500	2505	2505	2500	1000
575	20230608	114200	152655055	2510	2510	2510	2510	0
576	20230608	114100	152655055	2510	2510	2510	2510	0
577	20230608	114000	152655055	2510	2510	2510	2510	240
578	20230608	113900	152052655	2510	2510	2510	2510	343
579	20230608	113800	151191725	2510	2510	2510	2510	1903
580	20230608	113700	146415195	2510	2510	2510	2510	0
581	20230608	113600	146415195	2510	2510	2510	2510	0
582	20230608	113500	146415195	2510	2510	2510	2510	1501
583	20230608	113400	142647685	2510	2510	2510	2510	0
584	20230608	113300	142647685	2510	2510	2510	2510	0
585	20230608	113200	142647685	2510	2510	2510	2510	259
586	20230608	113100	141997595	2515	2515	2515	2515	0
587	20230608	113000	141997595	2515	2515	2515	2515	2000
588	20230608	112900	136967595	2510	2510	2510	2510	0
589	20230608	112800	136967595	2510	2510	2510	2510	0
590	20230608	112700	136967595	2510	2515	2515	2510	1000
591	20230608	112600	134457560	2520	2520	2520	2520	0
592	20230608	112500	134457560	2520	2520	2520	2520	0
593	20230608	112400	134457560	2520	2520	2520	2520	0
594	20230608	112300	134457560	2520	2520	2520	2520	0
595	20230608	112200	134457560	2520	2520	2520	2520	0
596	20230608	112100	134457560	2520	2520	2520	2520	0
597	20230608	112000	134457560	2520	2520	2520	2520	0
598	20230608	111900	134457560	2520	2520	2520	2520	0
599	20230608	111800	134457560	2520	2520	2520	2520	0
600	20230608	111700	134457560	2520	2520	2520	2520	0
601	20230608	111600	134457560	2520	2520	2520	2520	0
602	20230608	111500	134457560	2520	2520	2520	2520	0
603	20230608	111400	134457560	2520	2520	2520	2520	100
604	20230608	111300	134205560	2515	2515	2515	2515	0
605	20230608	111200	134205560	2515	2515	2515	2515	0
606	20230608	111100	134205560	2515	2515	2515	2515	0
607	20230608	111000	134205560	2515	2515	2515	2515	0
608	20230608	110900	134205560	2515	2515	2515	2515	0
609	20230608	110800	134205560	2515	2515	2515	2515	100
610	20230608	110700	133954060	2535	2520	2535	2520	376
611	20230608	110600	133006525	2515	2515	2515	2515	0
612	20230608	110500	133006525	2515	2515	2515	2515	0
613	20230608	110400	133006525	2515	2515	2515	2515	0
614	20230608	110300	133006525	2515	2515	2515	2515	0
615	20230608	110200	133006525	2515	2515	2515	2515	0
616	20230608	110100	133006525	2515	2515	2515	2515	0
617	20230608	110000	133006525	2515	2515	2515	2515	0
618	20230608	105900	133006525	2515	2515	2515	2515	0
619	20230608	105800	133006525	2515	2515	2515	2515	0
620	20230608	105700	133006525	2515	2515	2515	2515	0
621	20230608	105600	133006525	2515	2515	2515	2515	0
622	20230608	105500	133006525	2515	2515	2515	2515	0
623	20230608	105400	133006525	2515	2515	2515	2515	0
624	20230608	105300	133006525	2515	2515	2515	2515	0
625	20230608	105200	133006525	2515	2515	2515	2515	0
626	20230608	105100	133006525	2515	2515	2515	2515	0
627	20230608	105000	133006525	2515	2515	2515	2515	0
628	20230608	104900	133006525	2515	2515	2515	2515	0
629	20230608	104800	133006525	2515	2515	2515	2515	1015
630	20230608	104700	130453800	2515	2515	2515	2515	0
631	20230608	104600	130453800	2515	2515	2515	2515	0
632	20230608	104500	130453800	2515	2515	2515	2515	0
633	20230608	104400	130453800	2515	2515	2515	2515	0
634	20230608	104300	130453800	2515	2515	2515	2515	0
635	20230608	104200	130453800	2515	2515	2515	2515	0
636	20230608	104100	130453800	2515	2515	2515	2515	0
637	20230608	104000	130453800	2515	2515	2515	2515	0
638	20230608	103900	130453800	2515	2515	2515	2515	1
639	20230608	103800	130451285	2515	2515	2515	2515	0
640	20230608	103700	130451285	2515	2515	2515	2515	0
641	20230608	103600	130451285	2515	2515	2515	2515	0
642	20230608	103500	130451285	2515	2515	2515	2515	0
643	20230608	103400	130451285	2515	2515	2515	2515	0
644	20230608	103300	130451285	2515	2515	2515	2515	0
645	20230608	103200	130451285	2515	2515	2515	2515	0
646	20230608	103100	130451285	2515	2515	2515	2515	233
647	20230608	103000	129865290	2515	2515	2515	2515	0
648	20230608	102900	129865290	2515	2515	2515	2515	0
649	20230608	102800	129865290	2515	2515	2515	2515	0
650	20230608	102700	129865290	2515	2515	2515	2515	0
651	20230608	102600	129865290	2515	2515	2515	2515	1041
652	20230608	102500	127247175	2515	2515	2515	2515	1
653	20230608	102400	127244660	2510	2510	2510	2510	0
654	20230608	102300	127244660	2510	2510	2510	2510	0
655	20230608	102200	127244660	2510	2510	2510	2510	1
656	20230608	102100	127242150	2535	2535	2535	2535	0
657	20230608	102000	127242150	2535	2535	2535	2535	0
658	20230608	101900	127242150	2535	2535	2535	2535	1
659	20230608	101800	127239615	2515	2515	2515	2515	0
660	20230608	101700	127239615	2515	2515	2515	2515	0
661	20230608	101600	127239615	2515	2515	2515	2515	50
662	20230608	101500	127113865	2510	2515	2515	2510	6
663	20230608	101400	127098780	2515	2520	2520	2515	152
664	20230608	101300	126716490	2515	2515	2515	2515	0
665	20230608	101200	126716490	2515	2515	2515	2515	0
666	20230608	101100	126716490	2515	2515	2515	2515	0
667	20230608	101000	126716490	2515	2515	2515	2515	0
668	20230608	100900	126716490	2515	2515	2515	2515	169
669	20230608	100800	126291455	2510	2510	2510	2510	0
670	20230608	100700	126291455	2510	2510	2510	2510	0
671	20230608	100600	126291455	2510	2510	2510	2510	0
672	20230608	100500	126291455	2510	2525	2525	2510	1382
673	20230608	100400	122816400	2510	2520	2520	2510	4300
674	20230608	100300	111998540	2525	2525	2525	2525	2
675	20230608	100200	111993490	2525	2525	2525	2525	39
676	20230608	100100	111895015	2525	2525	2525	2525	38
677	20230608	100000	111799065	2525	2520	2525	2520	1029
678	20230608	095900	109205840	2525	2525	2525	2525	0
679	20230608	095800	109205840	2525	2525	2525	2525	2
680	20230608	095700	109200790	2525	2525	2525	2525	198
681	20230608	095600	108700840	2525	2525	2525	2525	0
682	20230608	095500	108700840	2525	2525	2525	2525	40
683	20230608	095400	108599840	2520	2520	2520	2520	0
684	20230608	095300	108599840	2520	2520	2520	2520	0
685	20230608	095200	108599840	2520	2520	2520	2520	0
686	20230608	095100	108599840	2520	2520	2520	2520	207
687	20230608	095000	108078200	2515	2515	2515	2515	0
688	20230608	094900	108078200	2515	2515	2515	2515	0
689	20230608	094800	108078200	2515	2515	2515	2515	0
690	20230608	094700	108078200	2515	2525	2525	2515	1150
691	20230608	094600	105184185	2530	2530	2530	2530	1
692	20230608	094500	105181655	2535	2535	2535	2535	2
693	20230608	094400	105176585	2535	2535	2535	2535	0
694	20230608	094300	105176585	2535	2535	2535	2535	38
695	20230608	094200	105080255	2535	2550	2550	2535	715
696	20230608	094100	103258175	2535	2540	2540	2535	137
697	20230608	094000	102910695	2540	2540	2540	2540	2000
698	20230608	093900	97830695	2525	2525	2525	2525	0
699	20230608	093800	97830695	2525	2525	2525	2525	270
700	20230608	093700	97148945	2540	2540	2540	2540	0
701	20230608	093600	97148945	2540	2530	2540	2525	298
702	20230608	093500	96394925	2530	2530	2530	2530	89
703	20230608	093400	96169755	2515	2525	2525	2510	2855
704	20230608	093300	88980210	2530	2520	2530	2520	645
705	20230608	093200	87353450	2520	2510	2520	2510	779
706	20230608	093100	85393160	2510	2510	2510	2510	1
707	20230608	093000	85390650	2490	2500	2500	2490	1000
708	20230608	092900	82892140	2490	2490	2490	2490	0
709	20230608	092800	82892140	2490	2490	2490	2490	0
710	20230608	092700	82892140	2490	2500	2500	2490	567
711	20230608	092600	81479965	2500	2510	2510	2500	137
712	20230608	092500	81137165	2515	2495	2515	2485	1696
713	20230608	092400	76905375	2485	2485	2485	2485	0
714	20230608	092300	76905375	2485	2490	2490	2485	287
715	20230608	092200	76192175	2490	2505	2505	2490	16752
716	20230608	092100	34425445	2500	2500	2500	2500	0
717	20230608	092000	34425445	2500	2500	2500	2500	0
718	20230608	091900	34425445	2500	2500	2500	2500	450
719	20230608	091800	33300445	2500	2500	2500	2500	26
720	20230608	091700	33235445	2500	2525	2525	2500	151
721	20230608	091600	32857300	2540	2540	2540	2540	0
722	20230608	091500	32857300	2540	2540	2540	2540	0
723	20230608	091400	32857300	2540	2550	2550	2540	256
724	20230608	091300	32206060	2555	2555	2555	2555	0
725	20230608	091200	32206060	2555	2550	2560	2550	204
726	20230608	091100	31684390	2550	2525	2550	2525	665
727	20230608	091000	29992790	2520	2525	2525	2520	4124
728	20230608	090900	19600260	2520	2505	2520	2505	408
729	20230608	090800	18572255	2505	2505	2505	2505	936
730	20230608	090700	16227575	2505	2515	2515	2505	119
731	20230608	090600	15928790	2500	2500	2500	2500	0
732	20230608	090500	15928790	2500	2505	2505	2500	2150
733	20230608	090400	10553520	2500	2500	2500	2500	206
734	20230608	090300	10038520	2500	2505	2505	2500	2500
735	20230608	090200	3786435	2505	2505	2505	2505	425
736	20230608	090100	2721810	2505	2510	2510	2505	684
737	20230608	090000	1007360	2515	2510	2515	2510	401