KissMeData/227100/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204200	490186265	4165	4165	4165	4165	367
3	20230608	204100	490186265	4165	4165	4165	4165	0
4	20230608	204000	490186265	4165	4165	4165	4165	0
5	20230608	203900	490186265	4165	4165	4165	4165	0
6	20230608	203800	490186265	4165	4165	4165	4165	0
7	20230608	203700	490186265	4165	4165	4165	4165	0
8	20230608	203600	490186265	4165	4165	4165	4165	0
9	20230608	203500	490186265	4165	4165	4165	4165	0
10	20230608	203400	490186265	4165	4165	4165	4165	0
11	20230608	203300	490186265	4165	4165	4165	4165	0
12	20230608	203200	490186265	4165	4165	4165	4165	0
13	20230608	203100	490186265	4165	4165	4165	4165	0
14	20230608	203000	490186265	4165	4165	4165	4165	0
15	20230608	202900	490186265	4165	4165	4165	4165	0
16	20230608	202800	490186265	4165	4165	4165	4165	0
17	20230608	202700	490186265	4165	4165	4165	4165	0
18	20230608	202600	490186265	4165	4165	4165	4165	0
19	20230608	202500	490186265	4165	4165	4165	4165	0
20	20230608	202400	490186265	4165	4165	4165	4165	0
21	20230608	202300	490186265	4165	4165	4165	4165	0
22	20230608	202200	490186265	4165	4165	4165	4165	0
23	20230608	202100	490186265	4165	4165	4165	4165	0
24	20230608	202000	490186265	4165	4165	4165	4165	0
25	20230608	201900	490186265	4165	4165	4165	4165	0
26	20230608	201800	490186265	4165	4165	4165	4165	0
27	20230608	201700	490186265	4165	4165	4165	4165	0
28	20230608	201600	490186265	4165	4165	4165	4165	0
29	20230608	201500	490186265	4165	4165	4165	4165	0
30	20230608	201400	490186265	4165	4165	4165	4165	0
31	20230608	201300	490186265	4165	4165	4165	4165	0
32	20230608	201200	490186265	4165	4165	4165	4165	367
33	20230608	201100	490186265	4165	4165	4165	4165	0
34	20230608	201000	490186265	4165	4165	4165	4165	0
35	20230608	200900	490186265	4165	4165	4165	4165	0
36	20230608	200800	490186265	4165	4165	4165	4165	0
37	20230608	200700	490186265	4165	4165	4165	4165	0
38	20230608	200600	490186265	4165	4165	4165	4165	0
39	20230608	200500	490186265	4165	4165	4165	4165	0
40	20230608	200400	490186265	4165	4165	4165	4165	0
41	20230608	200300	490186265	4165	4165	4165	4165	0
42	20230608	200200	490186265	4165	4165	4165	4165	0
43	20230608	200100	490186265	4165	4165	4165	4165	0
44	20230608	200000	490186265	4165	4165	4165	4165	0
45	20230608	195900	490186265	4165	4165	4165	4165	0
46	20230608	195800	490186265	4165	4165	4165	4165	0
47	20230608	195700	490186265	4165	4165	4165	4165	0
48	20230608	195600	490186265	4165	4165	4165	4165	0
49	20230608	195500	490186265	4165	4165	4165	4165	0
50	20230608	195400	490186265	4165	4165	4165	4165	0
51	20230608	195300	490186265	4165	4165	4165	4165	0
52	20230608	195200	490186265	4165	4165	4165	4165	0
53	20230608	195100	490186265	4165	4165	4165	4165	0
54	20230608	195000	490186265	4165	4165	4165	4165	0
55	20230608	194900	490186265	4165	4165	4165	4165	0
56	20230608	194800	490186265	4165	4165	4165	4165	0
57	20230608	194700	490186265	4165	4165	4165	4165	0
58	20230608	194600	490186265	4165	4165	4165	4165	0
59	20230608	194500	490186265	4165	4165	4165	4165	0
60	20230608	194400	490186265	4165	4165	4165	4165	0
61	20230608	194300	490186265	4165	4165	4165	4165	0
62	20230608	194200	490186265	4165	4165	4165	4165	367
63	20230608	194100	490186265	4165	4165	4165	4165	0
64	20230608	194000	490186265	4165	4165	4165	4165	0
65	20230608	193900	490186265	4165	4165	4165	4165	0
66	20230608	193800	490186265	4165	4165	4165	4165	0
67	20230608	193700	490186265	4165	4165	4165	4165	0
68	20230608	193600	490186265	4165	4165	4165	4165	0
69	20230608	193500	490186265	4165	4165	4165	4165	0
70	20230608	193400	490186265	4165	4165	4165	4165	0
71	20230608	193300	490186265	4165	4165	4165	4165	0
72	20230608	193200	490186265	4165	4165	4165	4165	0
73	20230608	193100	490186265	4165	4165	4165	4165	0
74	20230608	193000	490186265	4165	4165	4165	4165	0
75	20230608	192900	490186265	4165	4165	4165	4165	0
76	20230608	192800	490186265	4165	4165	4165	4165	0
77	20230608	192700	490186265	4165	4165	4165	4165	0
78	20230608	192600	490186265	4165	4165	4165	4165	0
79	20230608	192500	490186265	4165	4165	4165	4165	0
80	20230608	192400	490186265	4165	4165	4165	4165	0
81	20230608	192300	490186265	4165	4165	4165	4165	0
82	20230608	192200	490186265	4165	4165	4165	4165	0
83	20230608	192100	490186265	4165	4165	4165	4165	0
84	20230608	192000	490186265	4165	4165	4165	4165	0
85	20230608	191900	490186265	4165	4165	4165	4165	0
86	20230608	191800	490186265	4165	4165	4165	4165	0
87	20230608	191700	490186265	4165	4165	4165	4165	0
88	20230608	191600	490186265	4165	4165	4165	4165	0
89	20230608	191500	490186265	4165	4165	4165	4165	0
90	20230608	191400	490186265	4165	4165	4165	4165	0
91	20230608	191300	490186265	4165	4165	4165	4165	0
92	20230608	191200	490186265	4165	4165	4165	4165	367
93	20230608	191100	490186265	4165	4165	4165	4165	0
94	20230608	191000	490186265	4165	4165	4165	4165	0
95	20230608	190900	490186265	4165	4165	4165	4165	0
96	20230608	190800	490186265	4165	4165	4165	4165	0
97	20230608	190700	490186265	4165	4165	4165	4165	0
98	20230608	190600	490186265	4165	4165	4165	4165	0
99	20230608	190500	490186265	4165	4165	4165	4165	0
100	20230608	190400	490186265	4165	4165	4165	4165	0
101	20230608	190300	490186265	4165	4165	4165	4165	0
102	20230608	190200	490186265	4165	4165	4165	4165	0
103	20230608	190100	490186265	4165	4165	4165	4165	0
104	20230608	190000	490186265	4165	4165	4165	4165	0
105	20230608	185900	490186265	4165	4165	4165	4165	0
106	20230608	185800	490186265	4165	4165	4165	4165	0
107	20230608	185700	490186265	4165	4165	4165	4165	0
108	20230608	185600	490186265	4165	4165	4165	4165	0
109	20230608	185500	490186265	4165	4165	4165	4165	0
110	20230608	185400	490186265	4165	4165	4165	4165	0
111	20230608	185300	490186265	4165	4165	4165	4165	0
112	20230608	185200	490186265	4165	4165	4165	4165	0
113	20230608	185100	490186265	4165	4165	4165	4165	0
114	20230608	185000	490186265	4165	4165	4165	4165	0
115	20230608	184900	490186265	4165	4165	4165	4165	0
116	20230608	184800	490186265	4165	4165	4165	4165	0
117	20230608	184700	490186265	4165	4165	4165	4165	0
118	20230608	184600	490186265	4165	4165	4165	4165	0
119	20230608	184500	490186265	4165	4165	4165	4165	0
120	20230608	184400	490186265	4165	4165	4165	4165	0
121	20230608	184300	490186265	4165	4165	4165	4165	0
122	20230608	184200	490186265	4165	4165	4165	4165	367
123	20230608	184100	490186265	4165	4165	4165	4165	0
124	20230608	184000	490186265	4165	4165	4165	4165	0
125	20230608	183900	490186265	4165	4165	4165	4165	0
126	20230608	183800	490186265	4165	4165	4165	4165	0
127	20230608	183700	490186265	4165	4165	4165	4165	0
128	20230608	183600	490186265	4165	4165	4165	4165	0
129	20230608	183500	490186265	4165	4165	4165	4165	0
130	20230608	183400	490186265	4165	4165	4165	4165	0
131	20230608	183300	490186265	4165	4165	4165	4165	0
132	20230608	183200	490186265	4165	4165	4165	4165	0
133	20230608	183100	490186265	4165	4165	4165	4165	0
134	20230608	183000	490186265	4165	4165	4165	4165	0
135	20230608	182900	490186265	4165	4165	4165	4165	0
136	20230608	182800	490186265	4165	4165	4165	4165	0
137	20230608	182700	490186265	4165	4165	4165	4165	0
138	20230608	182600	490186265	4165	4165	4165	4165	0
139	20230608	182500	490186265	4165	4165	4165	4165	0
140	20230608	182400	490186265	4165	4165	4165	4165	0
141	20230608	182300	490186265	4165	4165	4165	4165	0
142	20230608	182200	490186265	4165	4165	4165	4165	0
143	20230608	182100	490186265	4165	4165	4165	4165	0
144	20230608	182000	490186265	4165	4165	4165	4165	0
145	20230608	181900	490186265	4165	4165	4165	4165	0
146	20230608	181800	490186265	4165	4165	4165	4165	0
147	20230608	181700	490186265	4165	4165	4165	4165	0
148	20230608	181600	490186265	4165	4165	4165	4165	0
149	20230608	181500	490186265	4165	4165	4165	4165	0
150	20230608	181400	490186265	4165	4165	4165	4165	0
151	20230608	181300	490186265	4165	4165	4165	4165	0
152	20230608	181200	490186265	4165	4165	4165	4165	367
153	20230608	181100	490186265	4165	4165	4165	4165	0
154	20230608	181000	490186265	4165	4165	4165	4165	0
155	20230608	180900	490186265	4165	4165	4165	4165	0
156	20230608	180800	490186265	4165	4165	4165	4165	0
157	20230608	180700	490186265	4165	4165	4165	4165	0
158	20230608	180600	490186265	4165	4165	4165	4165	0
159	20230608	180500	490186265	4165	4165	4165	4165	0
160	20230608	180400	490186265	4165	4165	4165	4165	0
161	20230608	180300	490186265	4165	4165	4165	4165	0
162	20230608	180200	490186265	4165	4165	4165	4165	0
163	20230608	180100	490186265	4165	4165	4165	4165	0
164	20230608	180000	490186265	4165	4165	4165	4165	0
165	20230608	175900	490186265	4165	4165	4165	4165	0
166	20230608	175800	490186265	4165	4165	4165	4165	0
167	20230608	175700	490186265	4165	4165	4165	4165	0
168	20230608	175600	490186265	4165	4165	4165	4165	0
169	20230608	175500	490186265	4165	4165	4165	4165	0
170	20230608	175400	490186265	4165	4165	4165	4165	0
171	20230608	175300	490186265	4165	4165	4165	4165	0
172	20230608	175200	490186265	4165	4165	4165	4165	0
173	20230608	175100	490186265	4165	4165	4165	4165	0
174	20230608	175000	490186265	4165	4165	4165	4165	0
175	20230608	174900	490186265	4165	4165	4165	4165	0
176	20230608	174800	490186265	4165	4165	4165	4165	0
177	20230608	174700	490186265	4165	4165	4165	4165	0
178	20230608	174600	490186265	4165	4165	4165	4165	0
179	20230608	174500	490186265	4165	4165	4165	4165	0
180	20230608	174400	490186265	4165	4165	4165	4165	0
181	20230608	174300	490186265	4165	4165	4165	4165	0
182	20230608	174200	490186265	4165	4165	4165	4165	367
183	20230608	174100	490186265	4165	4165	4165	4165	0
184	20230608	174000	490186265	4165	4165	4165	4165	0
185	20230608	173900	490186265	4165	4165	4165	4165	0
186	20230608	173800	490186265	4165	4165	4165	4165	0
187	20230608	173700	490186265	4165	4165	4165	4165	0
188	20230608	173600	490186265	4165	4165	4165	4165	0
189	20230608	173500	490186265	4165	4165	4165	4165	0
190	20230608	173400	490186265	4165	4165	4165	4165	0
191	20230608	173300	490186265	4165	4165	4165	4165	0
192	20230608	173200	490186265	4165	4165	4165	4165	0
193	20230608	173100	490186265	4165	4165	4165	4165	0
194	20230608	173000	490186265	4165	4165	4165	4165	0
195	20230608	172900	490186265	4165	4165	4165	4165	0
196	20230608	172800	490186265	4165	4165	4165	4165	0
197	20230608	172700	490186265	4165	4165	4165	4165	0
198	20230608	172600	490186265	4165	4165	4165	4165	0
199	20230608	172500	490186265	4165	4165	4165	4165	0
200	20230608	172400	490186265	4165	4165	4165	4165	0
201	20230608	172300	490186265	4165	4165	4165	4165	0
202	20230608	172200	490186265	4165	4165	4165	4165	0
203	20230608	172100	490186265	4165	4165	4165	4165	0
204	20230608	172000	490186265	4165	4165	4165	4165	0
205	20230608	171900	490186265	4165	4165	4165	4165	0
206	20230608	171800	490186265	4165	4165	4165	4165	0
207	20230608	171700	490186265	4165	4165	4165	4165	0
208	20230608	171600	490186265	4165	4165	4165	4165	0
209	20230608	171500	490186265	4165	4165	4165	4165	0
210	20230608	171400	490186265	4165	4165	4165	4165	0
211	20230608	171300	490186265	4165	4165	4165	4165	0
212	20230608	171200	490186265	4165	4165	4165	4165	367
213	20230608	171100	490186265	4165	4165	4165	4165	0
214	20230608	171000	490186265	4165	4165	4165	4165	0
215	20230608	170900	490186265	4165	4165	4165	4165	0
216	20230608	170800	490186265	4165	4165	4165	4165	0
217	20230608	170700	490186265	4165	4165	4165	4165	0
218	20230608	170600	490186265	4165	4165	4165	4165	0
219	20230608	170500	490186265	4165	4165	4165	4165	0
220	20230608	170400	490186265	4165	4165	4165	4165	0
221	20230608	170300	490186265	4165	4165	4165	4165	0
222	20230608	170200	490186265	4165	4165	4165	4165	0
223	20230608	170100	490186265	4165	4165	4165	4165	0
224	20230608	170000	490186265	4165	4165	4165	4165	0
225	20230608	165900	490186265	4165	4165	4165	4165	0
226	20230608	165800	490186265	4165	4165	4165	4165	0
227	20230608	165700	490186265	4165	4165	4165	4165	0
228	20230608	165600	490186265	4165	4165	4165	4165	0
229	20230608	165500	490186265	4165	4165	4165	4165	0
230	20230608	165400	490186265	4165	4165	4165	4165	0
231	20230608	165300	490186265	4165	4165	4165	4165	0
232	20230608	165200	490186265	4165	4165	4165	4165	0
233	20230608	165100	490186265	4165	4165	4165	4165	0
234	20230608	165000	490186265	4165	4165	4165	4165	0
235	20230608	164900	490186265	4165	4165	4165	4165	0
236	20230608	164800	490186265	4165	4165	4165	4165	0
237	20230608	164700	490186265	4165	4165	4165	4165	0
238	20230608	164600	490186265	4165	4165	4165	4165	0
239	20230608	164500	490186265	4165	4165	4165	4165	0
240	20230608	164400	490186265	4165	4165	4165	4165	0
241	20230608	164300	490186265	4165	4165	4165	4165	0
242	20230608	164200	490186265	4165	4165	4165	4165	367
243	20230608	164100	490186265	4165	4165	4165	4165	0
244	20230608	164000	490186265	4165	4165	4165	4165	0
245	20230608	163900	490186265	4165	4165	4165	4165	0
246	20230608	163800	490186265	4165	4165	4165	4165	0
247	20230608	163700	490186265	4165	4165	4165	4165	0
248	20230608	163600	490186265	4165	4165	4165	4165	0
249	20230608	163500	490186265	4165	4165	4165	4165	0
250	20230608	163400	490186265	4165	4165	4165	4165	0
251	20230608	163300	490186265	4165	4165	4165	4165	0
252	20230608	163200	490186265	4165	4165	4165	4165	0
253	20230608	163100	490186265	4165	4165	4165	4165	0
254	20230608	163000	490186265	4165	4165	4165	4165	0
255	20230608	162900	490186265	4165	4165	4165	4165	0
256	20230608	162800	490186265	4165	4165	4165	4165	0
257	20230608	162700	490186265	4165	4165	4165	4165	0
258	20230608	162600	490186265	4165	4165	4165	4165	0
259	20230608	162500	490186265	4165	4165	4165	4165	0
260	20230608	162400	490186265	4165	4165	4165	4165	0
261	20230608	162300	490186265	4165	4165	4165	4165	0
262	20230608	162200	490186265	4165	4165	4165	4165	0
263	20230608	162100	490186265	4165	4165	4165	4165	0
264	20230608	162000	490186265	4165	4165	4165	4165	0
265	20230608	161900	490186265	4165	4165	4165	4165	0
266	20230608	161800	490186265	4165	4165	4165	4165	0
267	20230608	161700	490186265	4165	4165	4165	4165	0
268	20230608	161600	490186265	4165	4165	4165	4165	0
269	20230608	161500	490186265	4165	4165	4165	4165	0
270	20230608	161400	490186265	4165	4165	4165	4165	0
271	20230608	161300	490186265	4165	4165	4165	4165	0
272	20230608	161200	490186265	4165	4165	4165	4165	367
273	20230608	161100	490186265	4165	4165	4165	4165	0
274	20230608	161000	490186265	4165	4165	4165	4165	0
275	20230608	160900	490186265	4165	4165	4165	4165	0
276	20230608	160800	490186265	4165	4165	4165	4165	0
277	20230608	160700	490186265	4165	4165	4165	4165	0
278	20230608	160600	490186265	4165	4165	4165	4165	0
279	20230608	160500	490186265	4165	4165	4165	4165	0
280	20230608	160400	490186265	4165	4165	4165	4165	0
281	20230608	160300	490186265	4165	4165	4165	4165	0
282	20230608	160200	490186265	4165	4165	4165	4165	0
283	20230608	160100	490186265	4165	4165	4165	4165	0
284	20230608	160000	490186265	4165	4165	4165	4165	0
285	20230608	155900	490186265	4165	4165	4165	4165	0
286	20230608	155800	490186265	4165	4165	4165	4165	0
287	20230608	155700	490186265	4165	4165	4165	4165	0
288	20230608	155600	490186265	4165	4165	4165	4165	0
289	20230608	155500	490186265	4165	4165	4165	4165	0
290	20230608	155400	490186265	4165	4165	4165	4165	0
291	20230608	155300	490186265	4165	4165	4165	4165	0
292	20230608	155200	490186265	4165	4165	4165	4165	0
293	20230608	155100	490186265	4165	4165	4165	4165	0
294	20230608	155000	490186265	4165	4165	4165	4165	0
295	20230608	154900	490186265	4165	4165	4165	4165	0
296	20230608	154800	490186265	4165	4165	4165	4165	0
297	20230608	154700	490186265	4165	4165	4165	4165	0
298	20230608	154600	490186265	4165	4165	4165	4165	0
299	20230608	154500	490186265	4165	4165	4165	4165	0
300	20230608	154400	490186265	4165	4165	4165	4165	0
301	20230608	154300	490186265	4165	4165	4165	4165	0
302	20230608	154200	490186265	4165	4165	4165	4165	367
303	20230608	154100	490186265	4165	4165	4165	4165	0
304	20230608	154000	490186265	4165	4165	4165	4165	0
305	20230608	153900	490186265	4165	4165	4165	4165	0
306	20230608	153800	490186265	4165	4165	4165	4165	0
307	20230608	153700	490186265	4165	4165	4165	4165	0
308	20230608	153600	490186265	4165	4165	4165	4165	0
309	20230608	153500	490186265	4165	4165	4165	4165	0
310	20230608	153400	490186265	4165	4165	4165	4165	0
311	20230608	153300	490186265	4165	4165	4165	4165	0
312	20230608	153200	490186265	4165	4165	4165	4165	0
313	20230608	153100	490186265	4165	4165	4165	4165	0
314	20230608	153000	490186265	4165	4165	4165	4165	367
315	20230608	152900	488657710	4165	4165	4165	4165	0
316	20230608	152800	488657710	4165	4165	4165	4165	0
317	20230608	152700	488657710	4165	4165	4165	4165	0
318	20230608	152600	488657710	4165	4165	4165	4165	0
319	20230608	152500	488657710	4165	4165	4165	4165	0
320	20230608	152400	488657710	4165	4165	4165	4165	0
321	20230608	152300	488657710	4165	4165	4165	4165	0
322	20230608	152200	488657710	4165	4165	4165	4165	0
323	20230608	152100	488657710	4165	4165	4165	4165	0
324	20230608	152000	488657710	4165	4165	4165	4165	0
325	20230608	151900	488657710	4165	4150	4165	4130	1001
326	20230608	151800	484519760	4175	4175	4175	4175	0
327	20230608	151700	484519760	4175	4175	4175	4175	1
328	20230608	151600	484515585	4175	4175	4175	4175	1
329	20230608	151500	484511410	4170	4170	4170	4170	0
330	20230608	151400	484511410	4170	4170	4170	4170	0
331	20230608	151300	484511410	4170	4170	4170	4170	72
332	20230608	151200	484211170	4175	4175	4175	4170	78
333	20230608	151100	483885660	4145	4145	4145	4145	2
334	20230608	151000	483877370	4175	4170	4175	4170	9
335	20230608	150900	483839805	4175	4165	4175	4165	1430
336	20230608	150800	477880000	4160	4155	4160	4155	1221
337	20230608	150700	472803690	4165	4165	4165	4165	0
338	20230608	150600	472803690	4165	4165	4165	4165	0
339	20230608	150500	472803690	4165	4160	4165	4160	1317
340	20230608	150400	467324965	4170	4170	4170	4170	100
341	20230608	150300	466907965	4170	4160	4170	4160	1169
342	20230608	150200	462035645	4140	4140	4170	4140	567
343	20230608	150100	459685345	4140	4135	4140	4135	1070
344	20230608	150000	455259250	4115	4120	4120	4115	445
345	20230608	145900	453426885	4110	4110	4110	4110	0
346	20230608	145800	453426885	4110	4110	4110	4110	0
347	20230608	145700	453426885	4110	4110	4110	4110	0
348	20230608	145600	453426885	4110	4115	4115	4105	3663
349	20230608	145500	438368285	4125	4125	4125	4125	100
350	20230608	145400	437955785	4130	4130	4130	4130	100
351	20230608	145300	437542785	4115	4115	4115	4115	95
352	20230608	145200	437151860	4115	4115	4115	4115	0
353	20230608	145100	437151860	4115	4115	4115	4115	101
354	20230608	145000	436736245	4110	4115	4115	4110	1588
355	20230608	144900	430202880	4130	4130	4130	4130	0
356	20230608	144800	430202880	4130	4130	4130	4130	0
357	20230608	144700	430202880	4130	4120	4130	4120	2
358	20230608	144600	430194630	4120	4125	4125	4120	42
359	20230608	144500	430021565	4125	4125	4125	4125	100
360	20230608	144400	429609065	4125	4130	4130	4125	286
361	20230608	144300	428428815	4130	4125	4130	4120	583
362	20230608	144200	426024260	4130	4130	4130	4130	0
363	20230608	144100	426024260	4130	4130	4130	4130	100
364	20230608	144000	425611260	4130	4130	4130	4130	214
365	20230608	143900	424727440	4135	4135	4135	4135	100
366	20230608	143800	424313940	4135	4135	4135	4135	100
367	20230608	143700	423900440	4135	4135	4135	4135	100
368	20230608	143600	423486940	4130	4130	4130	4130	0
369	20230608	143500	423486940	4130	4130	4130	4130	0
370	20230608	143400	423486940	4130	4140	4140	4130	1311
371	20230608	143300	418071330	4140	4140	4140	4140	0
372	20230608	143200	418071330	4140	4140	4140	4140	0
373	20230608	143100	418071330	4140	4140	4140	4140	50
374	20230608	143000	417864330	4135	4145	4145	4135	64
375	20230608	142900	417599680	4135	4135	4135	4135	0
376	20230608	142800	417599680	4135	4140	4140	4135	104
377	20230608	142700	417169135	4135	4150	4150	4135	133
378	20230608	142600	416617680	4150	4145	4150	4145	200
379	20230608	142500	415788120	4150	4135	4150	4135	9
380	20230608	142400	415750880	4135	4140	4140	4135	4
381	20230608	142300	415734330	4150	4135	4150	4135	111
382	20230608	142200	415275295	4165	4145	4165	4145	1922
383	20230608	142100	407274435	4135	4130	4135	4130	506
384	20230608	142000	405182160	4130	4140	4145	4130	2916
385	20230608	141900	393115530	4145	4145	4145	4145	0
386	20230608	141800	393115530	4145	4145	4145	4145	791
387	20230608	141700	389836835	4145	4160	4160	4145	1048
388	20230608	141600	385480715	4160	4155	4160	4155	201
389	20230608	141500	384645060	4145	4145	4145	4145	0
390	20230608	141400	384645060	4145	4150	4150	4145	2000
391	20230608	141300	376348940	4155	4160	4160	4155	1506
392	20230608	141200	370089605	4160	4160	4160	4160	1655
393	20230608	141100	363204805	4165	4165	4165	4165	361
394	20230608	141000	361701240	4170	4170	4170	4170	0
395	20230608	140900	361701240	4170	4170	4170	4170	0
396	20230608	140800	361701240	4170	4170	4170	4170	0
397	20230608	140700	361701240	4170	4170	4170	4170	0
398	20230608	140600	361701240	4170	4170	4170	4170	0
399	20230608	140500	361701240	4170	4170	4170	4170	0
400	20230608	140400	361701240	4170	4170	4170	4170	0
401	20230608	140300	361701240	4170	4170	4170	4170	0
402	20230608	140200	361701240	4170	4170	4170	4170	0
403	20230608	140100	361701240	4170	4170	4170	4170	0
404	20230608	140000	361701240	4170	4170	4170	4170	0
405	20230608	135900	361701240	4170	4170	4170	4170	0
406	20230608	135800	361701240	4170	4170	4170	4170	0
407	20230608	135700	361701240	4170	4170	4170	4170	100
408	20230608	135600	361284240	4170	4170	4170	4170	0
409	20230608	135500	361284240	4170	4170	4170	4170	0
410	20230608	135400	361284240	4170	4170	4170	4170	30
411	20230608	135300	361159140	4170	4170	4170	4170	0
412	20230608	135200	361159140	4170	4170	4170	4170	7
413	20230608	135100	361129950	4170	4170	4170	4170	0
414	20230608	135000	361129950	4170	4170	4170	4170	100
415	20230608	134900	360712950	4170	4170	4170	4170	31
416	20230608	134800	360583680	4170	4170	4170	4170	0
417	20230608	134700	360583680	4170	4170	4170	4170	57
418	20230608	134600	360345990	4170	4160	4170	4160	6
419	20230608	134500	360321020	4160	4160	4160	4160	148
420	20230608	134400	359705340	4160	4160	4160	4160	50
421	20230608	134300	359497340	4160	4160	4160	4160	31
422	20230608	134200	359368380	4160	4160	4160	4160	20
423	20230608	134100	359285180	4160	4160	4160	4160	1000
424	20230608	134000	355125180	4160	4160	4160	4160	0
425	20230608	133900	355125180	4160	4160	4160	4160	0
426	20230608	133800	355125180	4160	4160	4160	4160	82
427	20230608	133700	354784060	4160	4160	4160	4160	0
428	20230608	133600	354784060	4160	4160	4160	4160	16
429	20230608	133500	354717500	4160	4160	4160	4160	200
430	20230608	133400	353885500	4170	4170	4170	4170	0
431	20230608	133300	353885500	4170	4170	4170	4170	1
432	20230608	133200	353881330	4165	4165	4165	4165	0
433	20230608	133100	353881330	4165	4165	4165	4165	6
434	20230608	133000	353856340	4170	4175	4175	4160	405
435	20230608	132900	352171515	4165	4175	4175	4165	17
436	20230608	132800	352100550	4165	4165	4165	4160	1333
437	20230608	132700	346553550	4165	4175	4175	4165	1950
438	20230608	132600	338416745	4180	4180	4180	4180	81
439	20230608	132500	338078165	4200	4200	4200	4200	0
440	20230608	132400	338078165	4200	4200	4200	4200	0
441	20230608	132300	338078165	4200	4200	4200	4200	0
442	20230608	132200	338078165	4200	4200	4200	4200	0
443	20230608	132100	338078165	4200	4200	4200	4200	0
444	20230608	132000	338078165	4200	4180	4200	4180	183
445	20230608	131900	337313190	4195	4195	4195	4195	3
446	20230608	131800	337300605	4200	4200	4200	4200	0
447	20230608	131700	337300605	4200	4200	4200	4200	0
448	20230608	131600	337300605	4200	4200	4200	4200	0
449	20230608	131500	337300605	4200	4200	4200	4200	0
450	20230608	131400	337300605	4200	4200	4200	4200	0
451	20230608	131300	337300605	4200	4200	4200	4200	0
452	20230608	131200	337300605	4200	4200	4200	4200	0
453	20230608	131100	337300605	4200	4200	4200	4200	1
454	20230608	131000	337296405	4185	4185	4185	4185	0
455	20230608	130900	337296405	4185	4185	4185	4185	0
456	20230608	130800	337296405	4185	4185	4185	4185	0
457	20230608	130700	337296405	4185	4185	4185	4185	0
458	20230608	130600	337296405	4185	4185	4185	4185	0
459	20230608	130500	337296405	4185	4185	4185	4185	0
460	20230608	130400	337296405	4185	4185	4185	4185	0
461	20230608	130300	337296405	4185	4185	4185	4185	0
462	20230608	130200	337296405	4185	4190	4190	4185	100
463	20230608	130100	336877580	4220	4220	4220	4220	8
464	20230608	130000	336843820	4225	4225	4225	4225	0
465	20230608	125900	336843820	4225	4225	4225	4225	650
466	20230608	125800	334097570	4225	4225	4225	4225	65
467	20230608	125700	333822945	4225	4225	4225	4225	30
468	20230608	125600	333696195	4225	4225	4225	4225	0
469	20230608	125500	333696195	4225	4225	4225	4225	0
470	20230608	125400	333696195	4225	4225	4225	4225	200
471	20230608	125300	332851195	4225	4225	4225	4225	200
472	20230608	125200	332006195	4235	4205	4235	4205	2287
473	20230608	125100	322345125	4205	4205	4205	4205	199
474	20230608	125000	321508330	4215	4205	4215	4205	3346
475	20230608	124900	307429535	4205	4195	4205	4195	5861
476	20230608	124800	282812610	4195	4195	4195	4195	1
477	20230608	124700	282808415	4175	4175	4175	4175	20
478	20230608	124600	282724915	4195	4195	4195	4195	0
479	20230608	124500	282724915	4195	4195	4195	4195	0
480	20230608	124400	282724915	4195	4195	4195	4195	0
481	20230608	124300	282724915	4195	4195	4195	4195	0
482	20230608	124200	282724915	4195	4195	4195	4195	785
483	20230608	124100	279431840	4195	4195	4195	4195	1
484	20230608	124000	279427645	4175	4175	4175	4175	0
485	20230608	123900	279427645	4175	4175	4175	4175	0
486	20230608	123800	279427645	4175	4195	4195	4175	119
487	20230608	123700	278930780	4195	4195	4195	4195	0
488	20230608	123600	278930780	4195	4195	4195	4195	0
489	20230608	123500	278930780	4195	4195	4195	4195	0
490	20230608	123400	278930780	4195	4195	4195	4195	0
491	20230608	123300	278930780	4195	4195	4195	4195	0
492	20230608	123200	278930780	4195	4195	4195	4195	1
493	20230608	123100	278926585	4195	4195	4195	4195	0
494	20230608	123000	278926585	4195	4195	4195	4195	0
495	20230608	122900	278926585	4195	4195	4195	4195	0
496	20230608	122800	278926585	4195	4195	4195	4195	0
497	20230608	122700	278926585	4195	4195	4195	4195	0
498	20230608	122600	278926585	4195	4195	4195	4195	0
499	20230608	122500	278926585	4195	4195	4195	4195	2
500	20230608	122400	278918195	4200	4200	4200	4200	0
501	20230608	122300	278918195	4200	4200	4200	4200	0
502	20230608	122200	278918195	4200	4200	4200	4200	0
503	20230608	122100	278918195	4200	4200	4200	4200	0
504	20230608	122000	278918195	4200	4200	4200	4200	0
505	20230608	121900	278918195	4200	4200	4200	4200	0
506	20230608	121800	278918195	4200	4200	4200	4200	0
507	20230608	121700	278918195	4200	4200	4200	4200	0
508	20230608	121600	278918195	4200	4200	4200	4200	0
509	20230608	121500	278918195	4200	4200	4200	4200	0
510	20230608	121400	278918195	4200	4200	4200	4200	0
511	20230608	121300	278918195	4200	4200	4200	4200	0
512	20230608	121200	278918195	4200	4200	4200	4200	0
513	20230608	121100	278918195	4200	4200	4200	4200	0
514	20230608	121000	278918195	4200	4200	4200	4200	2
515	20230608	120900	278909795	4200	4200	4200	4200	1
516	20230608	120800	278905595	4195	4195	4195	4195	4
517	20230608	120700	278888815	4200	4200	4200	4200	0
518	20230608	120600	278888815	4200	4200	4200	4200	0
519	20230608	120500	278888815	4200	4200	4200	4200	1
520	20230608	120400	278884615	4200	4200	4200	4200	41
521	20230608	120300	278712415	4175	4195	4200	4175	343
522	20230608	120200	277275810	4200	4190	4200	4190	2457
523	20230608	120100	266966325	4175	4175	4175	4175	5
524	20230608	120000	266945450	4195	4195	4195	4195	0
525	20230608	115900	266945450	4195	4195	4195	4195	0
526	20230608	115800	266945450	4195	4195	4195	4195	0
527	20230608	115700	266945450	4195	4195	4195	4195	1
528	20230608	115600	266941255	4200	4200	4200	4200	0
529	20230608	115500	266941255	4200	4200	4200	4200	0
530	20230608	115400	266941255	4200	4200	4200	4200	0
531	20230608	115300	266941255	4200	4200	4200	4200	0
532	20230608	115200	266941255	4200	4200	4200	4200	0
533	20230608	115100	266941255	4200	4200	4200	4200	0
534	20230608	115000	266941255	4200	4200	4200	4200	0
535	20230608	114900	266941255	4200	4200	4200	4200	1
536	20230608	114800	266937055	4190	4190	4190	4190	0
537	20230608	114700	266937055	4190	4190	4190	4190	10
538	20230608	114600	266895155	4200	4175	4200	4175	735
539	20230608	114500	263810755	4200	4200	4200	4200	0
540	20230608	114400	263810755	4200	4190	4200	4190	3183
541	20230608	114300	250442880	4185	4185	4185	4185	0
542	20230608	114200	250442880	4185	4185	4185	4185	0
543	20230608	114100	250442880	4185	4185	4185	4185	1
544	20230608	114000	250438695	4170	4170	4170	4170	0
545	20230608	113900	250438695	4170	4185	4185	4170	327
546	20230608	113800	249070850	4190	4190	4190	4190	0
547	20230608	113700	249070850	4190	4190	4190	4190	0
548	20230608	113600	249070850	4190	4185	4190	4185	6000
549	20230608	113500	223931325	4170	4170	4170	4170	1071
550	20230608	113400	219465255	4200	4200	4200	4200	0
551	20230608	113300	219465255	4200	4200	4200	4200	0
552	20230608	113200	219465255	4200	4200	4200	4200	0
553	20230608	113100	219465255	4200	4200	4200	4200	0
554	20230608	113000	219465255	4200	4200	4200	4200	0
555	20230608	112900	219465255	4200	4200	4200	4200	0
556	20230608	112800	219465255	4200	4185	4200	4185	2
557	20230608	112700	219456870	4190	4190	4190	4190	0
558	20230608	112600	219456870	4190	4190	4190	4190	0
559	20230608	112500	219456870	4190	4190	4190	4190	0
560	20230608	112400	219456870	4190	4190	4190	4190	0
561	20230608	112300	219456870	4190	4190	4190	4190	145
562	20230608	112200	218849320	4205	4205	4205	4205	0
563	20230608	112100	218849320	4205	4205	4205	4205	500
564	20230608	112000	216746820	4200	4205	4205	4200	310
565	20230608	111900	215443765	4220	4220	4220	4220	4
566	20230608	111800	215426885	4225	4205	4225	4205	5
567	20230608	111700	215405840	4225	4225	4225	4225	544
568	20230608	111600	213107440	4225	4225	4225	4225	0
569	20230608	111500	213107440	4225	4200	4225	4200	315
570	20230608	111400	211779680	4220	4220	4220	4220	0
571	20230608	111300	211779680	4220	4220	4220	4220	333
572	20230608	111200	210374420	4220	4220	4220	4220	0
573	20230608	111100	210374420	4220	4190	4220	4190	4
574	20230608	111000	210357630	4225	4225	4225	4225	0
575	20230608	110900	210357630	4225	4225	4225	4225	10
576	20230608	110800	210315380	4225	4225	4225	4225	0
577	20230608	110700	210315380	4225	4210	4225	4210	294
578	20230608	110600	209073605	4225	4215	4225	4215	1122
579	20230608	110500	204338480	4215	4210	4215	4210	1037
580	20230608	110400	199967800	4210	4205	4210	4205	1211
581	20230608	110300	194869550	4210	4180	4210	4180	5530
582	20230608	110200	171615770	4180	4180	4180	4180	0
583	20230608	110100	171615770	4180	4170	4180	4170	789
584	20230608	110000	168317985	4180	4180	4180	4180	0
585	20230608	105900	168317985	4180	4180	4180	4180	0
586	20230608	105800	168317985	4180	4180	4180	4180	0
587	20230608	105700	168317985	4180	4180	4180	4180	0
588	20230608	105600	168317985	4180	4175	4180	4175	500
589	20230608	105500	166228155	4185	4185	4185	4185	0
590	20230608	105400	166228155	4185	4185	4185	4185	0
591	20230608	105300	166228155	4185	4185	4185	4185	0
592	20230608	105200	166228155	4185	4185	4185	4185	0
593	20230608	105100	166228155	4185	4185	4185	4185	0
594	20230608	105000	166228155	4185	4180	4185	4180	500
595	20230608	104900	164135835	4185	4185	4185	4185	15
596	20230608	104800	164073060	4200	4145	4200	4145	9000
597	20230608	104700	126397125	4170	4170	4170	4170	0
598	20230608	104600	126397125	4170	4170	4170	4170	0
599	20230608	104500	126397125	4170	4160	4170	4160	500
600	20230608	104400	124312520	4170	4170	4170	4170	0
601	20230608	104300	124312520	4170	4155	4170	4155	729
602	20230608	104200	121277190	4170	4170	4170	4170	0
603	20230608	104100	121277190	4170	4170	4170	4170	0
604	20230608	104000	121277190	4170	4125	4170	4125	3000
605	20230608	103900	108807885	4130	4130	4130	4130	0
606	20230608	103800	108807885	4130	4130	4130	4130	0
607	20230608	103700	108807885	4130	4130	4130	4130	0
608	20230608	103600	108807885	4130	4130	4130	4130	0
609	20230608	103500	108807885	4130	4130	4130	4130	0
610	20230608	103400	108807885	4130	4130	4130	4130	0
611	20230608	103300	108807885	4130	4125	4130	4110	142
612	20230608	103200	108223945	4130	4115	4130	4110	1304
613	20230608	103100	102840575	4130	4115	4130	4115	2
614	20230608	103000	102832330	4135	4135	4135	4135	0
615	20230608	102900	102832330	4135	4135	4135	4135	0
616	20230608	102800	102832330	4135	4135	4135	4135	0
617	20230608	102700	102832330	4135	4135	4135	4135	0
618	20230608	102600	102832330	4135	4115	4135	4115	75
619	20230608	102500	102523665	4140	4140	4140	4140	0
620	20230608	102400	102523665	4140	4115	4140	4115	139
621	20230608	102300	101951630	4115	4115	4115	4115	3003
622	20230608	102200	89594285	4140	4140	4140	4140	0
623	20230608	102100	89594285	4140	4140	4140	4140	0
624	20230608	102000	89594285	4140	4140	4140	4140	0
625	20230608	101900	89594285	4140	4140	4140	4140	0
626	20230608	101800	89594285	4140	4140	4140	4140	0
627	20230608	101700	89594285	4140	4140	4140	4140	6
628	20230608	101600	89569445	4140	4140	4140	4140	90
629	20230608	101500	89196845	4140	4140	4140	4140	14
630	20230608	101400	89138885	4130	4130	4130	4130	50
631	20230608	101300	88932385	4145	4145	4145	4145	0
632	20230608	101200	88932385	4145	4145	4145	4145	0
633	20230608	101100	88932385	4145	4145	4145	4145	300
634	20230608	101000	87688885	4145	4145	4145	4145	0
635	20230608	100900	87688885	4145	4125	4145	4100	1201
636	20230608	100800	82744360	4155	4135	4155	4135	1205
637	20230608	100700	77748590	4145	4145	4145	4145	0
638	20230608	100600	77748590	4145	4145	4145	4145	0
639	20230608	100500	77748590	4145	4145	4145	4145	0
640	20230608	100400	77748590	4145	4145	4145	4145	0
641	20230608	100300	77748590	4145	4145	4145	4145	0
642	20230608	100200	77748590	4145	4145	4145	4145	0
643	20230608	100100	77748590	4145	4145	4145	4145	0
644	20230608	100000	77748590	4145	4145	4145	4145	0
645	20230608	095900	77748590	4145	4145	4145	4145	0
646	20230608	095800	77748590	4145	4145	4145	4145	0
647	20230608	095700	77748590	4145	4130	4145	4130	562
648	20230608	095600	75421920	4140	4140	4140	4140	0
649	20230608	095500	75421920	4140	4140	4140	4140	0
650	20230608	095400	75421920	4140	4140	4140	4140	40
651	20230608	095300	75256320	4140	4135	4140	4135	21
652	20230608	095200	75169480	4130	4105	4130	4105	1099
653	20230608	095100	70632630	4110	4090	4110	4090	2131
654	20230608	095000	61880780	4090	4100	4100	4090	1341
655	20230608	094900	56385465	4105	4105	4105	4105	410
656	20230608	094800	54702415	4110	4120	4120	4110	1205
657	20230608	094700	49749815	4120	4120	4120	4120	1229
658	20230608	094600	44686335	4120	4115	4120	4115	715
659	20230608	094500	41740785	4125	4125	4125	4125	0
660	20230608	094400	41740785	4125	4120	4125	4120	483
661	20230608	094300	39750775	4120	4125	4125	4120	33
662	20230608	094200	39614810	4120	4135	4135	4120	899
663	20230608	094100	35910675	4135	4135	4135	4135	1
664	20230608	094000	35906540	4125	4125	4125	4125	178
665	20230608	093900	35172290	4125	4125	4125	4125	1
666	20230608	093800	35168165	4145	4145	4145	4145	0
667	20230608	093700	35168165	4145	4145	4145	4145	0
668	20230608	093600	35168165	4145	4145	4145	4145	0
669	20230608	093500	35168165	4145	4145	4145	4145	0
670	20230608	093400	35168165	4145	4145	4145	4145	0
671	20230608	093300	35168165	4145	4145	4145	4145	0
672	20230608	093200	35168165	4145	4120	4145	4115	21
673	20230608	093100	35081625	4155	4125	4160	4125	385
674	20230608	093000	33485320	4115	4090	4115	4090	580
675	20230608	092900	31109870	4090	4115	4115	4090	31
676	20230608	092800	30983050	4090	4090	4090	4090	30
677	20230608	092700	30860350	4085	4110	4110	4085	1000
678	20230608	092600	26773725	4125	4125	4125	4125	20
679	20230608	092500	26691225	4125	4110	4125	4110	6
680	20230608	092400	26666550	4110	4110	4110	4110	50
681	20230608	092300	26461050	4125	4125	4125	4125	0
682	20230608	092200	26461050	4125	4125	4125	4125	0
683	20230608	092100	26461050	4125	4125	4125	4125	0
684	20230608	092000	26461050	4125	4125	4125	4125	0
685	20230608	091900	26461050	4125	4125	4125	4125	501
686	20230608	091800	24394425	4130	4130	4130	4130	0
687	20230608	091700	24394425	4130	4130	4130	4130	0
688	20230608	091600	24394425	4130	4100	4130	4095	234
689	20230608	091500	23431660	4100	4110	4110	4100	11
690	20230608	091400	23386550	4105	4100	4105	4100	500
691	20230608	091300	21334055	4105	4105	4105	4105	0
692	20230608	091200	21334055	4105	4105	4105	4100	269
693	20230608	091100	20229860	4105	4100	4105	4100	48
694	20230608	091000	20032825	4080	4080	4080	4080	1
695	20230608	090900	20028745	4105	4105	4105	4105	0
696	20230608	090800	20028745	4105	4100	4105	4100	52
697	20230608	090700	19815540	4085	4095	4095	4085	1302
698	20230608	090600	14493415	4085	4085	4085	4085	0
699	20230608	090500	14493415	4085	4085	4085	4085	4
700	20230608	090400	14477075	4075	4075	4075	4075	0
701	20230608	090300	14477075	4075	4070	4075	4070	243
702	20230608	090200	13487400	4075	4080	4080	4075	527
703	20230608	090100	11338405	4080	4095	4095	4080	260
704	20230608	090000	10274855	4095	4115	4115	4095	2504