KissMeData/264850/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204100	80541905	2705	2705	2705	2705	620
3	20230608	204000	80541905	2705	2705	2705	2705	0
4	20230608	203900	80541905	2705	2705	2705	2705	0
5	20230608	203800	80541905	2705	2705	2705	2705	0
6	20230608	203700	80541905	2705	2705	2705	2705	0
7	20230608	203600	80541905	2705	2705	2705	2705	0
8	20230608	203500	80541905	2705	2705	2705	2705	0
9	20230608	203400	80541905	2705	2705	2705	2705	0
10	20230608	203300	80541905	2705	2705	2705	2705	0
11	20230608	203200	80541905	2705	2705	2705	2705	0
12	20230608	203100	80541905	2705	2705	2705	2705	0
13	20230608	203000	80541905	2705	2705	2705	2705	0
14	20230608	202900	80541905	2705	2705	2705	2705	0
15	20230608	202800	80541905	2705	2705	2705	2705	0
16	20230608	202700	80541905	2705	2705	2705	2705	0
17	20230608	202600	80541905	2705	2705	2705	2705	0
18	20230608	202500	80541905	2705	2705	2705	2705	0
19	20230608	202400	80541905	2705	2705	2705	2705	0
20	20230608	202300	80541905	2705	2705	2705	2705	0
21	20230608	202200	80541905	2705	2705	2705	2705	0
22	20230608	202100	80541905	2705	2705	2705	2705	0
23	20230608	202000	80541905	2705	2705	2705	2705	0
24	20230608	201900	80541905	2705	2705	2705	2705	0
25	20230608	201800	80541905	2705	2705	2705	2705	0
26	20230608	201700	80541905	2705	2705	2705	2705	0
27	20230608	201600	80541905	2705	2705	2705	2705	0
28	20230608	201500	80541905	2705	2705	2705	2705	0
29	20230608	201400	80541905	2705	2705	2705	2705	0
30	20230608	201300	80541905	2705	2705	2705	2705	0
31	20230608	201200	80541905	2705	2705	2705	2705	0
32	20230608	201100	80541905	2705	2705	2705	2705	620
33	20230608	201000	80541905	2705	2705	2705	2705	0
34	20230608	200900	80541905	2705	2705	2705	2705	0
35	20230608	200800	80541905	2705	2705	2705	2705	0
36	20230608	200700	80541905	2705	2705	2705	2705	0
37	20230608	200600	80541905	2705	2705	2705	2705	0
38	20230608	200500	80541905	2705	2705	2705	2705	0
39	20230608	200400	80541905	2705	2705	2705	2705	0
40	20230608	200300	80541905	2705	2705	2705	2705	0
41	20230608	200200	80541905	2705	2705	2705	2705	0
42	20230608	200100	80541905	2705	2705	2705	2705	0
43	20230608	200000	80541905	2705	2705	2705	2705	0
44	20230608	195900	80541905	2705	2705	2705	2705	0
45	20230608	195800	80541905	2705	2705	2705	2705	0
46	20230608	195700	80541905	2705	2705	2705	2705	0
47	20230608	195600	80541905	2705	2705	2705	2705	0
48	20230608	195500	80541905	2705	2705	2705	2705	0
49	20230608	195400	80541905	2705	2705	2705	2705	0
50	20230608	195300	80541905	2705	2705	2705	2705	0
51	20230608	195200	80541905	2705	2705	2705	2705	0
52	20230608	195100	80541905	2705	2705	2705	2705	0
53	20230608	195000	80541905	2705	2705	2705	2705	0
54	20230608	194900	80541905	2705	2705	2705	2705	0
55	20230608	194800	80541905	2705	2705	2705	2705	0
56	20230608	194700	80541905	2705	2705	2705	2705	0
57	20230608	194600	80541905	2705	2705	2705	2705	0
58	20230608	194500	80541905	2705	2705	2705	2705	0
59	20230608	194400	80541905	2705	2705	2705	2705	0
60	20230608	194300	80541905	2705	2705	2705	2705	0
61	20230608	194200	80541905	2705	2705	2705	2705	0
62	20230608	194100	80541905	2705	2705	2705	2705	620
63	20230608	194000	80541905	2705	2705	2705	2705	0
64	20230608	193900	80541905	2705	2705	2705	2705	0
65	20230608	193800	80541905	2705	2705	2705	2705	0
66	20230608	193700	80541905	2705	2705	2705	2705	0
67	20230608	193600	80541905	2705	2705	2705	2705	0
68	20230608	193500	80541905	2705	2705	2705	2705	0
69	20230608	193400	80541905	2705	2705	2705	2705	0
70	20230608	193300	80541905	2705	2705	2705	2705	0
71	20230608	193200	80541905	2705	2705	2705	2705	0
72	20230608	193100	80541905	2705	2705	2705	2705	0
73	20230608	193000	80541905	2705	2705	2705	2705	0
74	20230608	192900	80541905	2705	2705	2705	2705	0
75	20230608	192800	80541905	2705	2705	2705	2705	0
76	20230608	192700	80541905	2705	2705	2705	2705	0
77	20230608	192600	80541905	2705	2705	2705	2705	0
78	20230608	192500	80541905	2705	2705	2705	2705	0
79	20230608	192400	80541905	2705	2705	2705	2705	0
80	20230608	192300	80541905	2705	2705	2705	2705	0
81	20230608	192200	80541905	2705	2705	2705	2705	0
82	20230608	192100	80541905	2705	2705	2705	2705	0
83	20230608	192000	80541905	2705	2705	2705	2705	0
84	20230608	191900	80541905	2705	2705	2705	2705	0
85	20230608	191800	80541905	2705	2705	2705	2705	0
86	20230608	191700	80541905	2705	2705	2705	2705	0
87	20230608	191600	80541905	2705	2705	2705	2705	0
88	20230608	191500	80541905	2705	2705	2705	2705	0
89	20230608	191400	80541905	2705	2705	2705	2705	0
90	20230608	191300	80541905	2705	2705	2705	2705	0
91	20230608	191200	80541905	2705	2705	2705	2705	0
92	20230608	191100	80541905	2705	2705	2705	2705	620
93	20230608	191000	80541905	2705	2705	2705	2705	0
94	20230608	190900	80541905	2705	2705	2705	2705	0
95	20230608	190800	80541905	2705	2705	2705	2705	0
96	20230608	190700	80541905	2705	2705	2705	2705	0
97	20230608	190600	80541905	2705	2705	2705	2705	0
98	20230608	190500	80541905	2705	2705	2705	2705	0
99	20230608	190400	80541905	2705	2705	2705	2705	0
100	20230608	190300	80541905	2705	2705	2705	2705	0
101	20230608	190200	80541905	2705	2705	2705	2705	0
102	20230608	190100	80541905	2705	2705	2705	2705	0
103	20230608	190000	80541905	2705	2705	2705	2705	0
104	20230608	185900	80541905	2705	2705	2705	2705	0
105	20230608	185800	80541905	2705	2705	2705	2705	0
106	20230608	185700	80541905	2705	2705	2705	2705	0
107	20230608	185600	80541905	2705	2705	2705	2705	0
108	20230608	185500	80541905	2705	2705	2705	2705	0
109	20230608	185400	80541905	2705	2705	2705	2705	0
110	20230608	185300	80541905	2705	2705	2705	2705	0
111	20230608	185200	80541905	2705	2705	2705	2705	0
112	20230608	185100	80541905	2705	2705	2705	2705	0
113	20230608	185000	80541905	2705	2705	2705	2705	0
114	20230608	184900	80541905	2705	2705	2705	2705	0
115	20230608	184800	80541905	2705	2705	2705	2705	0
116	20230608	184700	80541905	2705	2705	2705	2705	0
117	20230608	184600	80541905	2705	2705	2705	2705	0
118	20230608	184500	80541905	2705	2705	2705	2705	0
119	20230608	184400	80541905	2705	2705	2705	2705	0
120	20230608	184300	80541905	2705	2705	2705	2705	0
121	20230608	184200	80541905	2705	2705	2705	2705	0
122	20230608	184100	80541905	2705	2705	2705	2705	620
123	20230608	184000	80541905	2705	2705	2705	2705	0
124	20230608	183900	80541905	2705	2705	2705	2705	0
125	20230608	183800	80541905	2705	2705	2705	2705	0
126	20230608	183700	80541905	2705	2705	2705	2705	0
127	20230608	183600	80541905	2705	2705	2705	2705	0
128	20230608	183500	80541905	2705	2705	2705	2705	0
129	20230608	183400	80541905	2705	2705	2705	2705	0
130	20230608	183300	80541905	2705	2705	2705	2705	0
131	20230608	183200	80541905	2705	2705	2705	2705	0
132	20230608	183100	80541905	2705	2705	2705	2705	0
133	20230608	183000	80541905	2705	2705	2705	2705	0
134	20230608	182900	80541905	2705	2705	2705	2705	0
135	20230608	182800	80541905	2705	2705	2705	2705	0
136	20230608	182700	80541905	2705	2705	2705	2705	0
137	20230608	182600	80541905	2705	2705	2705	2705	0
138	20230608	182500	80541905	2705	2705	2705	2705	0
139	20230608	182400	80541905	2705	2705	2705	2705	0
140	20230608	182300	80541905	2705	2705	2705	2705	0
141	20230608	182200	80541905	2705	2705	2705	2705	0
142	20230608	182100	80541905	2705	2705	2705	2705	0
143	20230608	182000	80541905	2705	2705	2705	2705	0
144	20230608	181900	80541905	2705	2705	2705	2705	0
145	20230608	181800	80541905	2705	2705	2705	2705	0
146	20230608	181700	80541905	2705	2705	2705	2705	0
147	20230608	181600	80541905	2705	2705	2705	2705	0
148	20230608	181500	80541905	2705	2705	2705	2705	0
149	20230608	181400	80541905	2705	2705	2705	2705	0
150	20230608	181300	80541905	2705	2705	2705	2705	0
151	20230608	181200	80541905	2705	2705	2705	2705	0
152	20230608	181100	80541905	2705	2705	2705	2705	620
153	20230608	181000	80541905	2705	2705	2705	2705	0
154	20230608	180900	80541905	2705	2705	2705	2705	0
155	20230608	180800	80541905	2705	2705	2705	2705	0
156	20230608	180700	80541905	2705	2705	2705	2705	0
157	20230608	180600	80541905	2705	2705	2705	2705	0
158	20230608	180500	80541905	2705	2705	2705	2705	0
159	20230608	180400	80541905	2705	2705	2705	2705	0
160	20230608	180300	80541905	2705	2705	2705	2705	0
161	20230608	180200	80541905	2705	2705	2705	2705	0
162	20230608	180100	80541905	2705	2705	2705	2705	0
163	20230608	180000	80541905	2705	2705	2705	2705	0
164	20230608	175900	80541905	2705	2705	2705	2705	0
165	20230608	175800	80541905	2705	2705	2705	2705	0
166	20230608	175700	80541905	2705	2705	2705	2705	0
167	20230608	175600	80541905	2705	2705	2705	2705	0
168	20230608	175500	80541905	2705	2705	2705	2705	0
169	20230608	175400	80541905	2705	2705	2705	2705	0
170	20230608	175300	80541905	2705	2705	2705	2705	0
171	20230608	175200	80541905	2705	2705	2705	2705	0
172	20230608	175100	80541905	2705	2705	2705	2705	0
173	20230608	175000	80541905	2705	2705	2705	2705	0
174	20230608	174900	80541905	2705	2705	2705	2705	0
175	20230608	174800	80541905	2705	2705	2705	2705	0
176	20230608	174700	80541905	2705	2705	2705	2705	0
177	20230608	174600	80541905	2705	2705	2705	2705	0
178	20230608	174500	80541905	2705	2705	2705	2705	0
179	20230608	174400	80541905	2705	2705	2705	2705	0
180	20230608	174300	80541905	2705	2705	2705	2705	0
181	20230608	174200	80541905	2705	2705	2705	2705	0
182	20230608	174100	80541905	2705	2705	2705	2705	620
183	20230608	174000	80541905	2705	2705	2705	2705	0
184	20230608	173900	80541905	2705	2705	2705	2705	0
185	20230608	173800	80541905	2705	2705	2705	2705	0
186	20230608	173700	80541905	2705	2705	2705	2705	0
187	20230608	173600	80541905	2705	2705	2705	2705	0
188	20230608	173500	80541905	2705	2705	2705	2705	0
189	20230608	173400	80541905	2705	2705	2705	2705	0
190	20230608	173300	80541905	2705	2705	2705	2705	0
191	20230608	173200	80541905	2705	2705	2705	2705	0
192	20230608	173100	80541905	2705	2705	2705	2705	0
193	20230608	173000	80541905	2705	2705	2705	2705	0
194	20230608	172900	80541905	2705	2705	2705	2705	0
195	20230608	172800	80541905	2705	2705	2705	2705	0
196	20230608	172700	80541905	2705	2705	2705	2705	0
197	20230608	172600	80541905	2705	2705	2705	2705	0
198	20230608	172500	80541905	2705	2705	2705	2705	0
199	20230608	172400	80541905	2705	2705	2705	2705	0
200	20230608	172300	80541905	2705	2705	2705	2705	0
201	20230608	172200	80541905	2705	2705	2705	2705	0
202	20230608	172100	80541905	2705	2705	2705	2705	0
203	20230608	172000	80541905	2705	2705	2705	2705	0
204	20230608	171900	80541905	2705	2705	2705	2705	0
205	20230608	171800	80541905	2705	2705	2705	2705	0
206	20230608	171700	80541905	2705	2705	2705	2705	0
207	20230608	171600	80541905	2705	2705	2705	2705	0
208	20230608	171500	80541905	2705	2705	2705	2705	0
209	20230608	171400	80541905	2705	2705	2705	2705	0
210	20230608	171300	80541905	2705	2705	2705	2705	0
211	20230608	171200	80541905	2705	2705	2705	2705	0
212	20230608	171100	80541905	2705	2705	2705	2705	620
213	20230608	171000	80541905	2705	2705	2705	2705	0
214	20230608	170900	80541905	2705	2705	2705	2705	0
215	20230608	170800	80541905	2705	2705	2705	2705	0
216	20230608	170700	80541905	2705	2705	2705	2705	0
217	20230608	170600	80541905	2705	2705	2705	2705	0
218	20230608	170500	80541905	2705	2705	2705	2705	0
219	20230608	170400	80541905	2705	2705	2705	2705	0
220	20230608	170300	80541905	2705	2705	2705	2705	0
221	20230608	170200	80541905	2705	2705	2705	2705	0
222	20230608	170100	80541905	2705	2705	2705	2705	0
223	20230608	170000	80541905	2705	2705	2705	2705	0
224	20230608	165900	80541905	2705	2705	2705	2705	0
225	20230608	165800	80541905	2705	2705	2705	2705	0
226	20230608	165700	80541905	2705	2705	2705	2705	0
227	20230608	165600	80541905	2705	2705	2705	2705	0
228	20230608	165500	80541905	2705	2705	2705	2705	0
229	20230608	165400	80541905	2705	2705	2705	2705	0
230	20230608	165300	80541905	2705	2705	2705	2705	0
231	20230608	165200	80541905	2705	2705	2705	2705	0
232	20230608	165100	80541905	2705	2705	2705	2705	0
233	20230608	165000	80541905	2705	2705	2705	2705	0
234	20230608	164900	80541905	2705	2705	2705	2705	0
235	20230608	164800	80541905	2705	2705	2705	2705	0
236	20230608	164700	80541905	2705	2705	2705	2705	0
237	20230608	164600	80541905	2705	2705	2705	2705	0
238	20230608	164500	80541905	2705	2705	2705	2705	0
239	20230608	164400	80541905	2705	2705	2705	2705	0
240	20230608	164300	80541905	2705	2705	2705	2705	0
241	20230608	164200	80541905	2705	2705	2705	2705	0
242	20230608	164100	80541905	2705	2705	2705	2705	620
243	20230608	164000	80541905	2705	2705	2705	2705	0
244	20230608	163900	80541905	2705	2705	2705	2705	0
245	20230608	163800	80541905	2705	2705	2705	2705	0
246	20230608	163700	80541905	2705	2705	2705	2705	0
247	20230608	163600	80541905	2705	2705	2705	2705	0
248	20230608	163500	80541905	2705	2705	2705	2705	0
249	20230608	163400	80541905	2705	2705	2705	2705	0
250	20230608	163300	80541905	2705	2705	2705	2705	0
251	20230608	163200	80541905	2705	2705	2705	2705	0
252	20230608	163100	80541905	2705	2705	2705	2705	0
253	20230608	163000	80541905	2705	2705	2705	2705	0
254	20230608	162900	80541905	2705	2705	2705	2705	0
255	20230608	162800	80541905	2705	2705	2705	2705	0
256	20230608	162700	80541905	2705	2705	2705	2705	0
257	20230608	162600	80541905	2705	2705	2705	2705	0
258	20230608	162500	80541905	2705	2705	2705	2705	0
259	20230608	162400	80541905	2705	2705	2705	2705	0
260	20230608	162300	80541905	2705	2705	2705	2705	0
261	20230608	162200	80541905	2705	2705	2705	2705	0
262	20230608	162100	80541905	2705	2705	2705	2705	0
263	20230608	162000	80541905	2705	2705	2705	2705	0
264	20230608	161900	80541905	2705	2705	2705	2705	0
265	20230608	161800	80541905	2705	2705	2705	2705	0
266	20230608	161700	80541905	2705	2705	2705	2705	0
267	20230608	161600	80541905	2705	2705	2705	2705	0
268	20230608	161500	80541905	2705	2705	2705	2705	0
269	20230608	161400	80541905	2705	2705	2705	2705	0
270	20230608	161300	80541905	2705	2705	2705	2705	0
271	20230608	161200	80541905	2705	2705	2705	2705	0
272	20230608	161100	80541905	2705	2705	2705	2705	620
273	20230608	161000	80541905	2705	2705	2705	2705	0
274	20230608	160900	80541905	2705	2705	2705	2705	0
275	20230608	160800	80541905	2705	2705	2705	2705	0
276	20230608	160700	80541905	2705	2705	2705	2705	0
277	20230608	160600	80541905	2705	2705	2705	2705	0
278	20230608	160500	80541905	2705	2705	2705	2705	0
279	20230608	160400	80541905	2705	2705	2705	2705	0
280	20230608	160300	80541905	2705	2705	2705	2705	0
281	20230608	160200	80541905	2705	2705	2705	2705	0
282	20230608	160100	80541905	2705	2705	2705	2705	0
283	20230608	160000	80541905	2705	2705	2705	2705	0
284	20230608	155900	80541905	2705	2705	2705	2705	0
285	20230608	155800	80541905	2705	2705	2705	2705	0
286	20230608	155700	80541905	2705	2705	2705	2705	0
287	20230608	155600	80541905	2705	2705	2705	2705	0
288	20230608	155500	80541905	2705	2705	2705	2705	0
289	20230608	155400	80541905	2705	2705	2705	2705	0
290	20230608	155300	80541905	2705	2705	2705	2705	0
291	20230608	155200	80541905	2705	2705	2705	2705	0
292	20230608	155100	80541905	2705	2705	2705	2705	0
293	20230608	155000	80541905	2705	2705	2705	2705	0
294	20230608	154900	80541905	2705	2705	2705	2705	0
295	20230608	154800	80541905	2705	2705	2705	2705	0
296	20230608	154700	80541905	2705	2705	2705	2705	0
297	20230608	154600	80541905	2705	2705	2705	2705	0
298	20230608	154500	80541905	2705	2705	2705	2705	0
299	20230608	154400	80541905	2705	2705	2705	2705	0
300	20230608	154300	80541905	2705	2705	2705	2705	0
301	20230608	154200	80541905	2705	2705	2705	2705	0
302	20230608	154100	80541905	2705	2705	2705	2705	620
303	20230608	154000	80541905	2705	2705	2705	2705	0
304	20230608	153900	80541905	2705	2705	2705	2705	0
305	20230608	153800	80541905	2705	2705	2705	2705	0
306	20230608	153700	80541905	2705	2705	2705	2705	0
307	20230608	153600	80541905	2705	2705	2705	2705	0
308	20230608	153500	80541905	2705	2705	2705	2705	0
309	20230608	153400	80541905	2705	2705	2705	2705	0
310	20230608	153300	80541905	2705	2705	2705	2705	0
311	20230608	153200	80541905	2705	2705	2705	2705	0
312	20230608	153100	80541905	2705	2705	2705	2705	0
313	20230608	153000	80541905	2705	2705	2705	2705	620
314	20230608	152900	78864805	2700	2700	2700	2700	0
315	20230608	152800	78864805	2700	2700	2700	2700	0
316	20230608	152700	78864805	2700	2700	2700	2700	0
317	20230608	152600	78864805	2700	2700	2700	2700	0
318	20230608	152500	78864805	2700	2700	2700	2700	0
319	20230608	152400	78864805	2700	2700	2700	2700	0
320	20230608	152300	78864805	2700	2700	2700	2700	0
321	20230608	152200	78864805	2700	2700	2700	2700	0
322	20230608	152100	78864805	2700	2700	2700	2700	0
323	20230608	152000	78864805	2700	2700	2700	2700	0
324	20230608	151900	78864805	2700	2700	2700	2700	0
325	20230608	151800	78864805	2700	2700	2700	2700	1
326	20230608	151700	78862105	2690	2690	2690	2690	1
327	20230608	151600	78859415	2700	2700	2700	2700	0
328	20230608	151500	78859415	2700	2700	2700	2700	0
329	20230608	151400	78859415	2700	2695	2700	2695	24
330	20230608	151300	78794715	2690	2690	2690	2690	0
331	20230608	151200	78794715	2690	2690	2690	2690	0
332	20230608	151100	78794715	2690	2690	2690	2690	1203
333	20230608	151000	75558645	2700	2700	2700	2700	10
334	20230608	150900	75531645	2700	2700	2700	2700	0
335	20230608	150800	75531645	2700	2700	2700	2700	0
336	20230608	150700	75531645	2700	2700	2700	2700	0
337	20230608	150600	75531645	2700	2700	2700	2700	0
338	20230608	150500	75531645	2700	2700	2700	2700	0
339	20230608	150400	75531645	2700	2700	2700	2700	0
340	20230608	150300	75531645	2700	2690	2700	2690	70
341	20230608	150200	75343095	2690	2690	2690	2690	1
342	20230608	150100	75340405	2690	2690	2690	2690	10
343	20230608	150000	75313505	2700	2700	2700	2700	0
344	20230608	145900	75313505	2700	2700	2700	2700	0
345	20230608	145800	75313505	2700	2700	2700	2700	944
346	20230608	145700	72764705	2700	2700	2700	2700	0
347	20230608	145600	72764705	2700	2700	2700	2700	107
348	20230608	145500	72475805	2700	2700	2700	2700	49
349	20230608	145400	72343505	2700	2700	2700	2700	0
350	20230608	145300	72343505	2700	2700	2700	2700	0
351	20230608	145200	72343505	2700	2700	2700	2700	0
352	20230608	145100	72343505	2700	2700	2700	2700	36
353	20230608	145000	72246305	2705	2705	2705	2705	0
354	20230608	144900	72246305	2705	2705	2705	2705	0
355	20230608	144800	72246305	2705	2705	2705	2705	0
356	20230608	144700	72246305	2705	2705	2705	2705	0
357	20230608	144600	72246305	2705	2705	2705	2705	0
358	20230608	144500	72246305	2705	2705	2705	2705	0
359	20230608	144400	72246305	2705	2705	2705	2705	0
360	20230608	144300	72246305	2705	2705	2705	2705	0
361	20230608	144200	72246305	2705	2705	2705	2705	0
362	20230608	144100	72246305	2705	2705	2705	2705	0
363	20230608	144000	72246305	2705	2705	2705	2705	0
364	20230608	143900	72246305	2705	2705	2705	2705	0
365	20230608	143800	72246305	2705	2705	2705	2705	200
366	20230608	143700	71705305	2705	2705	2705	2705	0
367	20230608	143600	71705305	2705	2705	2705	2705	0
368	20230608	143500	71705305	2705	2705	2705	2705	0
369	20230608	143400	71705305	2705	2705	2705	2705	0
370	20230608	143300	71705305	2705	2705	2705	2705	0
371	20230608	143200	71705305	2705	2705	2705	2705	0
372	20230608	143100	71705305	2705	2705	2705	2705	0
373	20230608	143000	71705305	2705	2705	2705	2705	0
374	20230608	142900	71705305	2705	2705	2705	2705	1000
375	20230608	142800	69000305	2705	2705	2705	2705	0
376	20230608	142700	69000305	2705	2705	2705	2705	0
377	20230608	142600	69000305	2705	2700	2705	2700	1992
378	20230608	142500	63621900	2700	2695	2700	2695	3
379	20230608	142400	63613810	2695	2695	2695	2695	133
380	20230608	142300	63255375	2685	2685	2685	2685	0
381	20230608	142200	63255375	2685	2685	2685	2685	0
382	20230608	142100	63255375	2685	2685	2685	2685	2
383	20230608	142000	63250005	2700	2700	2700	2700	0
384	20230608	141900	63250005	2700	2700	2700	2700	0
385	20230608	141800	63250005	2700	2700	2700	2700	0
386	20230608	141700	63250005	2700	2700	2700	2700	1
387	20230608	141600	63247305	2695	2690	2695	2690	1090
388	20230608	141500	60310705	2690	2690	2690	2690	10
389	20230608	141400	60283805	2670	2670	2670	2670	0
390	20230608	141300	60283805	2670	2670	2670	2670	0
391	20230608	141200	60283805	2670	2670	2670	2670	0
392	20230608	141100	60283805	2670	2670	2670	2670	0
393	20230608	141000	60283805	2670	2670	2670	2670	0
394	20230608	140900	60283805	2670	2670	2670	2670	37
395	20230608	140800	60185015	2670	2670	2670	2670	11
396	20230608	140700	60155645	2670	2670	2670	2670	0
397	20230608	140600	60155645	2670	2670	2670	2670	0
398	20230608	140500	60155645	2670	2680	2680	2670	800
399	20230608	140400	58019260	2680	2675	2680	2675	10
400	20230608	140300	57992465	2675	2675	2675	2675	0
401	20230608	140200	57992465	2675	2685	2685	2675	1191
402	20230608	140100	54802640	2695	2695	2695	2695	0
403	20230608	140000	54802640	2695	2695	2695	2695	0
404	20230608	135900	54802640	2695	2695	2695	2695	0
405	20230608	135800	54802640	2695	2695	2695	2695	0
406	20230608	135700	54802640	2695	2695	2695	2695	0
407	20230608	135600	54802640	2695	2695	2695	2695	1
408	20230608	135500	54799945	2690	2690	2690	2690	149
409	20230608	135400	54399135	2690	2690	2690	2690	0
410	20230608	135300	54399135	2690	2690	2690	2690	0
411	20230608	135200	54399135	2690	2690	2690	2690	0
412	20230608	135100	54399135	2690	2690	2690	2690	1
413	20230608	135000	54396445	2685	2685	2685	2685	0
414	20230608	134900	54396445	2685	2685	2685	2685	0
415	20230608	134800	54396445	2685	2685	2685	2685	0
416	20230608	134700	54396445	2685	2685	2685	2685	71
417	20230608	134600	54205810	2685	2685	2685	2685	4
418	20230608	134500	54195070	2685	2690	2690	2685	124
419	20230608	134400	53861530	2690	2690	2690	2690	0
420	20230608	134300	53861530	2690	2690	2690	2690	0
421	20230608	134200	53861530	2690	2690	2690	2690	1
422	20230608	134100	53858840	2690	2690	2690	2690	1
423	20230608	134000	53856150	2690	2695	2695	2690	32
424	20230608	133900	53770065	2690	2690	2690	2690	2
425	20230608	133800	53764685	2695	2695	2695	2695	0
426	20230608	133700	53764685	2695	2695	2695	2695	0
427	20230608	133600	53764685	2695	2695	2695	2695	4
428	20230608	133500	53753905	2690	2690	2690	2690	45
429	20230608	133400	53632855	2685	2685	2685	2685	29
430	20230608	133300	53554990	2690	2690	2690	2690	0
431	20230608	133200	53554990	2690	2690	2690	2690	0
432	20230608	133100	53554990	2690	2690	2690	2690	5
433	20230608	133000	53541540	2695	2695	2695	2695	0
434	20230608	132900	53541540	2695	2695	2695	2695	0
435	20230608	132800	53541540	2695	2695	2695	2695	0
436	20230608	132700	53541540	2695	2695	2695	2695	0
437	20230608	132600	53541540	2695	2675	2695	2675	101
438	20230608	132500	53271345	2670	2670	2670	2670	0
439	20230608	132400	53271345	2670	2670	2670	2670	0
440	20230608	132300	53271345	2670	2695	2695	2670	201
441	20230608	132200	52734605	2700	2700	2700	2700	51
442	20230608	132100	52596905	2700	2695	2700	2695	110
443	20230608	132000	52300450	2695	2695	2695	2695	0
444	20230608	131900	52300450	2695	2695	2695	2695	0
445	20230608	131800	52300450	2695	2695	2695	2695	0
446	20230608	131700	52300450	2695	2690	2695	2690	104
447	20230608	131600	52020685	2690	2690	2690	2690	0
448	20230608	131500	52020685	2690	2685	2690	2685	8
449	20230608	131400	51999200	2685	2690	2690	2685	2
450	20230608	131300	51993825	2665	2680	2680	2665	191
451	20230608	131200	51484325	2690	2685	2690	2685	7
452	20230608	131100	51465525	2680	2675	2680	2675	1117
453	20230608	131000	48472205	2680	2680	2680	2680	0
454	20230608	130900	48472205	2680	2680	2680	2680	0
455	20230608	130800	48472205	2680	2680	2680	2680	0
456	20230608	130700	48472205	2680	2680	2680	2680	0
457	20230608	130600	48472205	2680	2680	2680	2680	0
458	20230608	130500	48472205	2680	2680	2680	2680	0
459	20230608	130400	48472205	2680	2680	2680	2680	0
460	20230608	130300	48472205	2680	2680	2680	2680	1
461	20230608	130200	48469525	2660	2675	2675	2660	3502
462	20230608	130100	39153010	2665	2665	2665	2665	0
463	20230608	130000	39153010	2665	2665	2665	2665	0
464	20230608	125900	39153010	2665	2665	2665	2665	321
465	20230608	125800	38297545	2670	2670	2670	2670	117
466	20230608	125700	37985155	2670	2670	2670	2670	0
467	20230608	125600	37985155	2670	2670	2670	2670	6
468	20230608	125500	37969135	2675	2675	2675	2675	0
469	20230608	125400	37969135	2675	2675	2675	2675	0
470	20230608	125300	37969135	2675	2675	2675	2675	0
471	20230608	125200	37969135	2675	2675	2675	2675	0
472	20230608	125100	37969135	2675	2675	2675	2675	0
473	20230608	125000	37969135	2675	2675	2675	2675	0
474	20230608	124900	37969135	2675	2675	2675	2675	0
475	20230608	124800	37969135	2675	2675	2675	2675	0
476	20230608	124700	37969135	2675	2675	2675	2675	0
477	20230608	124600	37969135	2675	2675	2675	2675	1
478	20230608	124500	37966460	2665	2665	2665	2665	0
479	20230608	124400	37966460	2665	2670	2670	2665	187
480	20230608	124300	37467540	2675	2675	2675	2675	0
481	20230608	124200	37467540	2675	2675	2675	2675	0
482	20230608	124100	37467540	2675	2675	2675	2675	0
483	20230608	124000	37467540	2675	2675	2675	2675	0
484	20230608	123900	37467540	2675	2675	2675	2675	0
485	20230608	123800	37467540	2675	2675	2675	2675	0
486	20230608	123700	37467540	2675	2675	2675	2675	9
487	20230608	123600	37443465	2675	2675	2675	2675	0
488	20230608	123500	37443465	2675	2675	2675	2675	0
489	20230608	123400	37443465	2675	2675	2675	2675	0
490	20230608	123300	37443465	2675	2675	2675	2675	0
491	20230608	123200	37443465	2675	2675	2675	2675	0
492	20230608	123100	37443465	2675	2675	2675	2675	0
493	20230608	123000	37443465	2675	2675	2675	2675	0
494	20230608	122900	37443465	2675	2675	2675	2675	29
495	20230608	122800	37365890	2675	2675	2675	2675	0
496	20230608	122700	37365890	2675	2675	2675	2675	0
497	20230608	122600	37365890	2675	2675	2675	2675	0
498	20230608	122500	37365890	2675	2675	2675	2675	1
499	20230608	122400	37363215	2680	2675	2680	2675	30
500	20230608	122300	37282915	2680	2680	2680	2680	0
501	20230608	122200	37282915	2680	2680	2680	2680	0
502	20230608	122100	37282915	2680	2680	2680	2680	0
503	20230608	122000	37282915	2680	2680	2680	2680	0
504	20230608	121900	37282915	2680	2680	2680	2680	0
505	20230608	121800	37282915	2680	2680	2680	2680	0
506	20230608	121700	37282915	2680	2680	2680	2680	0
507	20230608	121600	37282915	2680	2670	2680	2670	414
508	20230608	121500	36176985	2660	2660	2660	2660	0
509	20230608	121400	36176985	2660	2660	2660	2660	0
510	20230608	121300	36176985	2660	2660	2660	2660	0
511	20230608	121200	36176985	2660	2660	2660	2660	0
512	20230608	121100	36176985	2660	2660	2660	2660	0
513	20230608	121000	36176985	2660	2660	2660	2660	0
514	20230608	120900	36176985	2660	2660	2660	2660	6
515	20230608	120800	36161025	2670	2670	2670	2670	0
516	20230608	120700	36161025	2670	2670	2670	2670	1
517	20230608	120600	36158355	2660	2660	2660	2660	0
518	20230608	120500	36158355	2660	2660	2660	2660	0
519	20230608	120400	36158355	2660	2660	2660	2660	0
520	20230608	120300	36158355	2660	2660	2660	2660	0
521	20230608	120200	36158355	2660	2660	2660	2660	0
522	20230608	120100	36158355	2660	2660	2660	2660	0
523	20230608	120000	36158355	2660	2660	2660	2660	6
524	20230608	115900	36142395	2670	2670	2670	2670	0
525	20230608	115800	36142395	2670	2670	2670	2670	0
526	20230608	115700	36142395	2670	2670	2670	2670	0
527	20230608	115600	36142395	2670	2670	2670	2670	0
528	20230608	115500	36142395	2670	2670	2670	2670	0
529	20230608	115400	36142395	2670	2670	2670	2670	0
530	20230608	115300	36142395	2670	2670	2670	2670	0
531	20230608	115200	36142395	2670	2670	2670	2670	0
532	20230608	115100	36142395	2670	2670	2670	2670	0
533	20230608	115000	36142395	2670	2670	2670	2670	0
534	20230608	114900	36142395	2670	2670	2670	2670	100
535	20230608	114800	35875395	2670	2670	2670	2670	100
536	20230608	114700	35608395	2670	2670	2670	2670	0
537	20230608	114600	35608395	2670	2670	2670	2670	0
538	20230608	114500	35608395	2670	2670	2670	2670	0
539	20230608	114400	35608395	2670	2670	2670	2670	0
540	20230608	114300	35608395	2670	2670	2670	2670	0
541	20230608	114200	35608395	2670	2670	2670	2670	0
542	20230608	114100	35608395	2670	2670	2670	2670	0
543	20230608	114000	35608395	2670	2670	2670	2670	0
544	20230608	113900	35608395	2670	2670	2670	2670	0
545	20230608	113800	35608395	2670	2670	2670	2670	10
546	20230608	113700	35581695	2670	2660	2670	2655	496
547	20230608	113600	34264625	2660	2660	2660	2660	1
548	20230608	113500	34261965	2660	2665	2665	2660	397
549	20230608	113400	33205815	2665	2665	2665	2665	0
550	20230608	113300	33205815	2665	2665	2665	2665	1
551	20230608	113200	33203150	2665	2665	2665	2665	0
552	20230608	113100	33203150	2665	2665	2665	2665	0
553	20230608	113000	33203150	2665	2665	2665	2665	109
554	20230608	112900	32912665	2675	2670	2675	2670	303
555	20230608	112800	32103635	2665	2665	2665	2665	11
556	20230608	112700	32074320	2660	2670	2670	2660	1096
557	20230608	112600	29154005	2675	2675	2675	2675	0
558	20230608	112500	29154005	2675	2675	2675	2675	0
559	20230608	112400	29154005	2675	2675	2675	2675	0
560	20230608	112300	29154005	2675	2675	2675	2675	0
561	20230608	112200	29154005	2675	2675	2675	2675	0
562	20230608	112100	29154005	2675	2675	2675	2675	0
563	20230608	112000	29154005	2675	2675	2675	2675	0
564	20230608	111900	29154005	2675	2675	2675	2675	0
565	20230608	111800	29154005	2675	2675	2675	2675	1
566	20230608	111700	29151330	2675	2675	2675	2675	0
567	20230608	111600	29151330	2675	2665	2675	2665	11
568	20230608	111500	29122005	2665	2670	2670	2665	10
569	20230608	111400	29095350	2675	2675	2675	2675	0
570	20230608	111300	29095350	2675	2675	2675	2675	0
571	20230608	111200	29095350	2675	2675	2675	2675	0
572	20230608	111100	29095350	2675	2675	2675	2675	0
573	20230608	111000	29095350	2675	2675	2675	2675	0
574	20230608	110900	29095350	2675	2675	2675	2675	0
575	20230608	110800	29095350	2675	2675	2675	2675	0
576	20230608	110700	29095350	2675	2675	2675	2675	0
577	20230608	110600	29095350	2675	2675	2675	2675	0
578	20230608	110500	29095350	2675	2675	2675	2675	0
579	20230608	110400	29095350	2675	2675	2675	2675	0
580	20230608	110300	29095350	2675	2675	2675	2675	0
581	20230608	110200	29095350	2675	2675	2675	2675	1
582	20230608	110100	29092675	2665	2665	2665	2665	12
583	20230608	110000	29060695	2665	2665	2665	2665	1
584	20230608	105900	29058030	2665	2665	2665	2665	90
585	20230608	105800	28818180	2665	2665	2665	2665	1
586	20230608	105700	28815515	2680	2680	2680	2680	0
587	20230608	105600	28815515	2680	2675	2680	2675	4
588	20230608	105500	28804810	2675	2675	2675	2675	37
589	20230608	105400	28705835	2675	2675	2675	2675	2000
590	20230608	105300	23355835	2680	2680	2680	2680	2
591	20230608	105200	23350475	2680	2680	2680	2680	0
592	20230608	105100	23350475	2680	2680	2680	2680	0
593	20230608	105000	23350475	2680	2680	2680	2680	0
594	20230608	104900	23350475	2680	2680	2680	2680	0
595	20230608	104800	23350475	2680	2680	2680	2680	0
596	20230608	104700	23350475	2680	2680	2680	2680	0
597	20230608	104600	23350475	2680	2680	2680	2680	0
598	20230608	104500	23350475	2680	2680	2680	2680	0
599	20230608	104400	23350475	2680	2680	2680	2680	22
600	20230608	104300	23291515	2675	2675	2675	2675	0
601	20230608	104200	23291515	2675	2675	2675	2675	0
602	20230608	104100	23291515	2675	2675	2675	2675	0
603	20230608	104000	23291515	2675	2675	2675	2675	200
604	20230608	103900	22756515	2680	2680	2680	2680	0
605	20230608	103800	22756515	2680	2680	2680	2680	1
606	20230608	103700	22753835	2675	2675	2675	2675	0
607	20230608	103600	22753835	2675	2675	2675	2675	0
608	20230608	103500	22753835	2675	2675	2675	2675	0
609	20230608	103400	22753835	2675	2675	2675	2675	50
610	20230608	103300	22620085	2675	2675	2675	2675	90
611	20230608	103200	22379335	2680	2680	2680	2680	1
612	20230608	103100	22376655	2675	2675	2675	2675	0
613	20230608	103000	22376655	2675	2675	2675	2675	0
614	20230608	102900	22376655	2675	2675	2675	2675	0
615	20230608	102800	22376655	2675	2675	2675	2675	30
616	20230608	102700	22296405	2675	2675	2675	2675	0
617	20230608	102600	22296405	2675	2675	2675	2675	0
618	20230608	102500	22296405	2675	2675	2675	2675	0
619	20230608	102400	22296405	2675	2675	2675	2675	0
620	20230608	102300	22296405	2675	2675	2675	2675	0
621	20230608	102200	22296405	2675	2675	2675	2675	0
622	20230608	102100	22296405	2675	2675	2675	2675	100
623	20230608	102000	22028905	2675	2675	2675	2675	1
624	20230608	101900	22026230	2675	2675	2675	2675	1
625	20230608	101800	22023555	2675	2675	2675	2675	100
626	20230608	101700	21756055	2675	2675	2675	2675	0
627	20230608	101600	21756055	2675	2675	2675	2675	0
628	20230608	101500	21756055	2675	2675	2675	2675	0
629	20230608	101400	21756055	2675	2675	2675	2675	0
630	20230608	101300	21756055	2675	2675	2675	2675	2
631	20230608	101200	21750705	2675	2675	2675	2675	0
632	20230608	101100	21750705	2675	2675	2675	2675	0
633	20230608	101000	21750705	2675	2675	2675	2675	1
634	20230608	100900	21748030	2675	2675	2675	2675	0
635	20230608	100800	21748030	2675	2675	2675	2675	6
636	20230608	100700	21731980	2660	2660	2660	2660	291
637	20230608	100600	20957920	2685	2685	2685	2685	0
638	20230608	100500	20957920	2685	2685	2685	2685	0
639	20230608	100400	20957920	2685	2685	2685	2685	0
640	20230608	100300	20957920	2685	2685	2685	2685	0
641	20230608	100200	20957920	2685	2685	2685	2685	0
642	20230608	100100	20957920	2685	2685	2685	2685	0
643	20230608	100000	20957920	2685	2685	2685	2685	0
644	20230608	095900	20957920	2685	2685	2685	2685	0
645	20230608	095800	20957920	2685	2685	2685	2685	0
646	20230608	095700	20957920	2685	2685	2685	2685	0
647	20230608	095600	20957920	2685	2685	2685	2685	1
648	20230608	095500	20955235	2660	2660	2660	2660	0
649	20230608	095400	20955235	2660	2660	2660	2660	145
650	20230608	095300	20569535	2690	2690	2690	2690	0
651	20230608	095200	20569535	2690	2690	2690	2690	0
652	20230608	095100	20569535	2690	2690	2690	2690	0
653	20230608	095000	20569535	2690	2685	2690	2685	3
654	20230608	094900	20561475	2660	2660	2660	2660	2
655	20230608	094800	20556155	2685	2685	2685	2685	14
656	20230608	094700	20518565	2685	2685	2685	2685	55
657	20230608	094600	20370890	2680	2680	2680	2680	289
658	20230608	094500	19596370	2680	2680	2680	2680	0
659	20230608	094400	19596370	2680	2675	2680	2675	116
660	20230608	094300	19285630	2680	2680	2680	2680	0
661	20230608	094200	19285630	2680	2680	2680	2680	0
662	20230608	094100	19285630	2680	2680	2680	2680	0
663	20230608	094000	19285630	2680	2680	2680	2680	0
664	20230608	093900	19285630	2680	2675	2680	2675	2
665	20230608	093800	19280275	2650	2650	2650	2650	0
666	20230608	093700	19280275	2650	2665	2665	2650	1500
667	20230608	093600	15304090	2690	2690	2690	2690	1
668	20230608	093500	15301400	2690	2690	2690	2650	2344
669	20230608	093400	9065240	2685	2685	2685	2685	0
670	20230608	093300	9065240	2685	2685	2685	2685	30
671	20230608	093200	8984690	2665	2665	2665	2665	600
672	20230608	093100	7385690	2665	2670	2670	2665	400
673	20230608	093000	6319685	2685	2685	2685	2685	0
674	20230608	092900	6319685	2685	2685	2685	2685	0
675	20230608	092800	6319685	2685	2685	2685	2685	0
676	20230608	092700	6319685	2685	2685	2685	2685	10
677	20230608	092600	6292835	2670	2670	2670	2670	0
678	20230608	092500	6292835	2670	2695	2695	2670	2
679	20230608	092400	6287470	2670	2670	2670	2670	24
680	20230608	092300	6223390	2670	2670	2670	2670	0
681	20230608	092200	6223390	2670	2670	2670	2670	2
682	20230608	092100	6218050	2670	2670	2670	2670	25
683	20230608	092000	6151300	2670	2670	2670	2670	29
684	20230608	091900	6073870	2670	2675	2675	2670	404
685	20230608	091800	4995090	2675	2675	2675	2675	30
686	20230608	091700	4914840	2675	2675	2675	2675	30
687	20230608	091600	4834590	2675	2675	2675	2675	0
688	20230608	091500	4834590	2675	2675	2675	2675	20
689	20230608	091400	4781090	2670	2675	2675	2670	77
690	20230608	091300	4575455	2680	2680	2680	2675	128
691	20230608	091200	4233040	2685	2685	2685	2685	2
692	20230608	091100	4227670	2690	2690	2690	2690	1
693	20230608	091000	4224980	2695	2695	2695	2695	1
694	20230608	090900	4222285	2700	2700	2700	2700	1
695	20230608	090800	4219585	2705	2705	2705	2705	1
696	20230608	090700	4216880	2720	2720	2720	2720	18
697	20230608	090600	4167920	2720	2720	2720	2720	3
698	20230608	090500	4159760	2725	2725	2725	2725	0
699	20230608	090400	4159760	2725	2720	2725	2720	95
700	20230608	090300	3901150	2730	2660	2730	2655	1105
701	20230608	090200	953350	2660	2665	2665	2660	260
702	20230608	090100	260700	2665	2665	2665	2665	1
703	20230608	090000	258035	2675	2660	2675	2660	97