KissMeData/299170/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204700	75788435	2090	2090	2090	2090	1380
3	20230608	204600	75788435	2090	2090	2090	2090	0
4	20230608	204500	75788435	2090	2090	2090	2090	0
5	20230608	204400	75788435	2090	2090	2090	2090	0
6	20230608	204300	75788435	2090	2090	2090	2090	0
7	20230608	204200	75788435	2090	2090	2090	2090	0
8	20230608	204100	75788435	2090	2090	2090	2090	0
9	20230608	204000	75788435	2090	2090	2090	2090	0
10	20230608	203900	75788435	2090	2090	2090	2090	0
11	20230608	203800	75788435	2090	2090	2090	2090	0
12	20230608	203700	75788435	2090	2090	2090	2090	0
13	20230608	203600	75788435	2090	2090	2090	2090	0
14	20230608	203500	75788435	2090	2090	2090	2090	0
15	20230608	203400	75788435	2090	2090	2090	2090	0
16	20230608	203300	75788435	2090	2090	2090	2090	0
17	20230608	203200	75788435	2090	2090	2090	2090	0
18	20230608	203100	75788435	2090	2090	2090	2090	0
19	20230608	203000	75788435	2090	2090	2090	2090	0
20	20230608	202900	75788435	2090	2090	2090	2090	0
21	20230608	202800	75788435	2090	2090	2090	2090	0
22	20230608	202700	75788435	2090	2090	2090	2090	0
23	20230608	202600	75788435	2090	2090	2090	2090	0
24	20230608	202500	75788435	2090	2090	2090	2090	0
25	20230608	202400	75788435	2090	2090	2090	2090	0
26	20230608	202300	75788435	2090	2090	2090	2090	0
27	20230608	202200	75788435	2090	2090	2090	2090	0
28	20230608	202100	75788435	2090	2090	2090	2090	0
29	20230608	202000	75788435	2090	2090	2090	2090	0
30	20230608	201900	75788435	2090	2090	2090	2090	0
31	20230608	201800	75788435	2090	2090	2090	2090	0
32	20230608	201700	75788435	2090	2090	2090	2090	1380
33	20230608	201600	75788435	2090	2090	2090	2090	0
34	20230608	201500	75788435	2090	2090	2090	2090	0
35	20230608	201400	75788435	2090	2090	2090	2090	0
36	20230608	201300	75788435	2090	2090	2090	2090	0
37	20230608	201200	75788435	2090	2090	2090	2090	0
38	20230608	201100	75788435	2090	2090	2090	2090	0
39	20230608	201000	75788435	2090	2090	2090	2090	0
40	20230608	200900	75788435	2090	2090	2090	2090	0
41	20230608	200800	75788435	2090	2090	2090	2090	0
42	20230608	200700	75788435	2090	2090	2090	2090	0
43	20230608	200600	75788435	2090	2090	2090	2090	0
44	20230608	200500	75788435	2090	2090	2090	2090	0
45	20230608	200400	75788435	2090	2090	2090	2090	0
46	20230608	200300	75788435	2090	2090	2090	2090	0
47	20230608	200200	75788435	2090	2090	2090	2090	0
48	20230608	200100	75788435	2090	2090	2090	2090	0
49	20230608	200000	75788435	2090	2090	2090	2090	0
50	20230608	195900	75788435	2090	2090	2090	2090	0
51	20230608	195800	75788435	2090	2090	2090	2090	0
52	20230608	195700	75788435	2090	2090	2090	2090	0
53	20230608	195600	75788435	2090	2090	2090	2090	0
54	20230608	195500	75788435	2090	2090	2090	2090	0
55	20230608	195400	75788435	2090	2090	2090	2090	0
56	20230608	195300	75788435	2090	2090	2090	2090	0
57	20230608	195200	75788435	2090	2090	2090	2090	0
58	20230608	195100	75788435	2090	2090	2090	2090	0
59	20230608	195000	75788435	2090	2090	2090	2090	0
60	20230608	194900	75788435	2090	2090	2090	2090	0
61	20230608	194800	75788435	2090	2090	2090	2090	0
62	20230608	194700	75788435	2090	2090	2090	2090	1380
63	20230608	194600	75788435	2090	2090	2090	2090	0
64	20230608	194500	75788435	2090	2090	2090	2090	0
65	20230608	194400	75788435	2090	2090	2090	2090	0
66	20230608	194300	75788435	2090	2090	2090	2090	0
67	20230608	194200	75788435	2090	2090	2090	2090	0
68	20230608	194100	75788435	2090	2090	2090	2090	0
69	20230608	194000	75788435	2090	2090	2090	2090	0
70	20230608	193900	75788435	2090	2090	2090	2090	0
71	20230608	193800	75788435	2090	2090	2090	2090	0
72	20230608	193700	75788435	2090	2090	2090	2090	0
73	20230608	193600	75788435	2090	2090	2090	2090	0
74	20230608	193500	75788435	2090	2090	2090	2090	0
75	20230608	193400	75788435	2090	2090	2090	2090	0
76	20230608	193300	75788435	2090	2090	2090	2090	0
77	20230608	193200	75788435	2090	2090	2090	2090	0
78	20230608	193100	75788435	2090	2090	2090	2090	0
79	20230608	193000	75788435	2090	2090	2090	2090	0
80	20230608	192900	75788435	2090	2090	2090	2090	0
81	20230608	192800	75788435	2090	2090	2090	2090	0
82	20230608	192700	75788435	2090	2090	2090	2090	0
83	20230608	192600	75788435	2090	2090	2090	2090	0
84	20230608	192500	75788435	2090	2090	2090	2090	0
85	20230608	192400	75788435	2090	2090	2090	2090	0
86	20230608	192300	75788435	2090	2090	2090	2090	0
87	20230608	192200	75788435	2090	2090	2090	2090	0
88	20230608	192100	75788435	2090	2090	2090	2090	0
89	20230608	192000	75788435	2090	2090	2090	2090	0
90	20230608	191900	75788435	2090	2090	2090	2090	0
91	20230608	191800	75788435	2090	2090	2090	2090	0
92	20230608	191700	75788435	2090	2090	2090	2090	1380
93	20230608	191600	75788435	2090	2090	2090	2090	0
94	20230608	191500	75788435	2090	2090	2090	2090	0
95	20230608	191400	75788435	2090	2090	2090	2090	0
96	20230608	191300	75788435	2090	2090	2090	2090	0
97	20230608	191200	75788435	2090	2090	2090	2090	0
98	20230608	191100	75788435	2090	2090	2090	2090	0
99	20230608	191000	75788435	2090	2090	2090	2090	0
100	20230608	190900	75788435	2090	2090	2090	2090	0
101	20230608	190800	75788435	2090	2090	2090	2090	0
102	20230608	190700	75788435	2090	2090	2090	2090	0
103	20230608	190600	75788435	2090	2090	2090	2090	0
104	20230608	190500	75788435	2090	2090	2090	2090	0
105	20230608	190400	75788435	2090	2090	2090	2090	0
106	20230608	190300	75788435	2090	2090	2090	2090	0
107	20230608	190200	75788435	2090	2090	2090	2090	0
108	20230608	190100	75788435	2090	2090	2090	2090	0
109	20230608	190000	75788435	2090	2090	2090	2090	0
110	20230608	185900	75788435	2090	2090	2090	2090	0
111	20230608	185800	75788435	2090	2090	2090	2090	0
112	20230608	185700	75788435	2090	2090	2090	2090	0
113	20230608	185600	75788435	2090	2090	2090	2090	0
114	20230608	185500	75788435	2090	2090	2090	2090	0
115	20230608	185400	75788435	2090	2090	2090	2090	0
116	20230608	185300	75788435	2090	2090	2090	2090	0
117	20230608	185200	75788435	2090	2090	2090	2090	0
118	20230608	185100	75788435	2090	2090	2090	2090	0
119	20230608	185000	75788435	2090	2090	2090	2090	0
120	20230608	184900	75788435	2090	2090	2090	2090	0
121	20230608	184800	75788435	2090	2090	2090	2090	0
122	20230608	184700	75788435	2090	2090	2090	2090	1380
123	20230608	184600	75788435	2090	2090	2090	2090	0
124	20230608	184500	75788435	2090	2090	2090	2090	0
125	20230608	184400	75788435	2090	2090	2090	2090	0
126	20230608	184300	75788435	2090	2090	2090	2090	0
127	20230608	184200	75788435	2090	2090	2090	2090	0
128	20230608	184100	75788435	2090	2090	2090	2090	0
129	20230608	184000	75788435	2090	2090	2090	2090	0
130	20230608	183900	75788435	2090	2090	2090	2090	0
131	20230608	183800	75788435	2090	2090	2090	2090	0
132	20230608	183700	75788435	2090	2090	2090	2090	0
133	20230608	183600	75788435	2090	2090	2090	2090	0
134	20230608	183500	75788435	2090	2090	2090	2090	0
135	20230608	183400	75788435	2090	2090	2090	2090	0
136	20230608	183300	75788435	2090	2090	2090	2090	0
137	20230608	183200	75788435	2090	2090	2090	2090	0
138	20230608	183100	75788435	2090	2090	2090	2090	0
139	20230608	183000	75788435	2090	2090	2090	2090	0
140	20230608	182900	75788435	2090	2090	2090	2090	0
141	20230608	182800	75788435	2090	2090	2090	2090	0
142	20230608	182700	75788435	2090	2090	2090	2090	0
143	20230608	182600	75788435	2090	2090	2090	2090	0
144	20230608	182500	75788435	2090	2090	2090	2090	0
145	20230608	182400	75788435	2090	2090	2090	2090	0
146	20230608	182300	75788435	2090	2090	2090	2090	0
147	20230608	182200	75788435	2090	2090	2090	2090	0
148	20230608	182100	75788435	2090	2090	2090	2090	0
149	20230608	182000	75788435	2090	2090	2090	2090	0
150	20230608	181900	75788435	2090	2090	2090	2090	0
151	20230608	181800	75788435	2090	2090	2090	2090	0
152	20230608	181700	75788435	2090	2090	2090	2090	1380
153	20230608	181600	75788435	2090	2090	2090	2090	0
154	20230608	181500	75788435	2090	2090	2090	2090	0
155	20230608	181400	75788435	2090	2090	2090	2090	0
156	20230608	181300	75788435	2090	2090	2090	2090	0
157	20230608	181200	75788435	2090	2090	2090	2090	0
158	20230608	181100	75788435	2090	2090	2090	2090	0
159	20230608	181000	75788435	2090	2090	2090	2090	0
160	20230608	180900	75788435	2090	2090	2090	2090	0
161	20230608	180800	75788435	2090	2090	2090	2090	0
162	20230608	180700	75788435	2090	2090	2090	2090	0
163	20230608	180600	75788435	2090	2090	2090	2090	0
164	20230608	180500	75788435	2090	2090	2090	2090	0
165	20230608	180400	75788435	2090	2090	2090	2090	0
166	20230608	180300	75788435	2090	2090	2090	2090	0
167	20230608	180200	75788435	2090	2090	2090	2090	0
168	20230608	180100	75788435	2090	2090	2090	2090	0
169	20230608	180000	75788435	2090	2090	2090	2090	0
170	20230608	175900	75788435	2090	2090	2090	2090	0
171	20230608	175800	75788435	2090	2090	2090	2090	0
172	20230608	175700	75788435	2090	2090	2090	2090	0
173	20230608	175600	75788435	2090	2090	2090	2090	0
174	20230608	175500	75788435	2090	2090	2090	2090	0
175	20230608	175400	75788435	2090	2090	2090	2090	0
176	20230608	175300	75788435	2090	2090	2090	2090	0
177	20230608	175200	75788435	2090	2090	2090	2090	0
178	20230608	175100	75788435	2090	2090	2090	2090	0
179	20230608	175000	75788435	2090	2090	2090	2090	0
180	20230608	174900	75788435	2090	2090	2090	2090	0
181	20230608	174800	75788435	2090	2090	2090	2090	0
182	20230608	174700	75788435	2090	2090	2090	2090	1380
183	20230608	174600	75788435	2090	2090	2090	2090	0
184	20230608	174500	75788435	2090	2090	2090	2090	0
185	20230608	174400	75788435	2090	2090	2090	2090	0
186	20230608	174300	75788435	2090	2090	2090	2090	0
187	20230608	174200	75788435	2090	2090	2090	2090	0
188	20230608	174100	75788435	2090	2090	2090	2090	0
189	20230608	174000	75788435	2090	2090	2090	2090	0
190	20230608	173900	75788435	2090	2090	2090	2090	0
191	20230608	173800	75788435	2090	2090	2090	2090	0
192	20230608	173700	75788435	2090	2090	2090	2090	0
193	20230608	173600	75788435	2090	2090	2090	2090	0
194	20230608	173500	75788435	2090	2090	2090	2090	0
195	20230608	173400	75788435	2090	2090	2090	2090	0
196	20230608	173300	75788435	2090	2090	2090	2090	0
197	20230608	173200	75788435	2090	2090	2090	2090	0
198	20230608	173100	75788435	2090	2090	2090	2090	0
199	20230608	173000	75788435	2090	2090	2090	2090	0
200	20230608	172900	75788435	2090	2090	2090	2090	0
201	20230608	172800	75788435	2090	2090	2090	2090	0
202	20230608	172700	75788435	2090	2090	2090	2090	0
203	20230608	172600	75788435	2090	2090	2090	2090	0
204	20230608	172500	75788435	2090	2090	2090	2090	0
205	20230608	172400	75788435	2090	2090	2090	2090	0
206	20230608	172300	75788435	2090	2090	2090	2090	0
207	20230608	172200	75788435	2090	2090	2090	2090	0
208	20230608	172100	75788435	2090	2090	2090	2090	0
209	20230608	172000	75788435	2090	2090	2090	2090	0
210	20230608	171900	75788435	2090	2090	2090	2090	0
211	20230608	171800	75788435	2090	2090	2090	2090	0
212	20230608	171700	75788435	2090	2090	2090	2090	1380
213	20230608	171600	75788435	2090	2090	2090	2090	0
214	20230608	171500	75788435	2090	2090	2090	2090	0
215	20230608	171400	75788435	2090	2090	2090	2090	0
216	20230608	171300	75788435	2090	2090	2090	2090	0
217	20230608	171200	75788435	2090	2090	2090	2090	0
218	20230608	171100	75788435	2090	2090	2090	2090	0
219	20230608	171000	75788435	2090	2090	2090	2090	0
220	20230608	170900	75788435	2090	2090	2090	2090	0
221	20230608	170800	75788435	2090	2090	2090	2090	0
222	20230608	170700	75788435	2090	2090	2090	2090	0
223	20230608	170600	75788435	2090	2090	2090	2090	0
224	20230608	170500	75788435	2090	2090	2090	2090	0
225	20230608	170400	75788435	2090	2090	2090	2090	0
226	20230608	170300	75788435	2090	2090	2090	2090	0
227	20230608	170200	75788435	2090	2090	2090	2090	0
228	20230608	170100	75788435	2090	2090	2090	2090	0
229	20230608	170000	75788435	2090	2090	2090	2090	0
230	20230608	165900	75788435	2090	2090	2090	2090	0
231	20230608	165800	75788435	2090	2090	2090	2090	0
232	20230608	165700	75788435	2090	2090	2090	2090	0
233	20230608	165600	75788435	2090	2090	2090	2090	0
234	20230608	165500	75788435	2090	2090	2090	2090	0
235	20230608	165400	75788435	2090	2090	2090	2090	0
236	20230608	165300	75788435	2090	2090	2090	2090	0
237	20230608	165200	75788435	2090	2090	2090	2090	0
238	20230608	165100	75788435	2090	2090	2090	2090	0
239	20230608	165000	75788435	2090	2090	2090	2090	0
240	20230608	164900	75788435	2090	2090	2090	2090	0
241	20230608	164800	75788435	2090	2090	2090	2090	0
242	20230608	164700	75788435	2090	2090	2090	2090	1380
243	20230608	164600	75788435	2090	2090	2090	2090	0
244	20230608	164500	75788435	2090	2090	2090	2090	0
245	20230608	164400	75788435	2090	2090	2090	2090	0
246	20230608	164300	75788435	2090	2090	2090	2090	0
247	20230608	164200	75788435	2090	2090	2090	2090	0
248	20230608	164100	75788435	2090	2090	2090	2090	0
249	20230608	164000	75788435	2090	2090	2090	2090	0
250	20230608	163900	75788435	2090	2090	2090	2090	0
251	20230608	163800	75788435	2090	2090	2090	2090	0
252	20230608	163700	75788435	2090	2090	2090	2090	0
253	20230608	163600	75788435	2090	2090	2090	2090	0
254	20230608	163500	75788435	2090	2090	2090	2090	0
255	20230608	163400	75788435	2090	2090	2090	2090	0
256	20230608	163300	75788435	2090	2090	2090	2090	0
257	20230608	163200	75788435	2090	2090	2090	2090	0
258	20230608	163100	75788435	2090	2090	2090	2090	0
259	20230608	163000	75788435	2090	2090	2090	2090	0
260	20230608	162900	75788435	2090	2090	2090	2090	0
261	20230608	162800	75788435	2090	2090	2090	2090	0
262	20230608	162700	75788435	2090	2090	2090	2090	0
263	20230608	162600	75788435	2090	2090	2090	2090	0
264	20230608	162500	75788435	2090	2090	2090	2090	0
265	20230608	162400	75788435	2090	2090	2090	2090	0
266	20230608	162300	75788435	2090	2090	2090	2090	0
267	20230608	162200	75788435	2090	2090	2090	2090	0
268	20230608	162100	75788435	2090	2090	2090	2090	0
269	20230608	162000	75788435	2090	2090	2090	2090	0
270	20230608	161900	75788435	2090	2090	2090	2090	0
271	20230608	161800	75788435	2090	2090	2090	2090	0
272	20230608	161700	75788435	2090	2090	2090	2090	1380
273	20230608	161600	75788435	2090	2090	2090	2090	0
274	20230608	161500	75788435	2090	2090	2090	2090	0
275	20230608	161400	75788435	2090	2090	2090	2090	0
276	20230608	161300	75788435	2090	2090	2090	2090	0
277	20230608	161200	75788435	2090	2090	2090	2090	0
278	20230608	161100	75788435	2090	2090	2090	2090	0
279	20230608	161000	75788435	2090	2090	2090	2090	0
280	20230608	160900	75788435	2090	2090	2090	2090	0
281	20230608	160800	75788435	2090	2090	2090	2090	0
282	20230608	160700	75788435	2090	2090	2090	2090	0
283	20230608	160600	75788435	2090	2090	2090	2090	0
284	20230608	160500	75788435	2090	2090	2090	2090	0
285	20230608	160400	75788435	2090	2090	2090	2090	0
286	20230608	160300	75788435	2090	2090	2090	2090	0
287	20230608	160200	75788435	2090	2090	2090	2090	0
288	20230608	160100	75788435	2090	2090	2090	2090	0
289	20230608	160000	75788435	2090	2090	2090	2090	0
290	20230608	155900	75788435	2090	2090	2090	2090	0
291	20230608	155800	75788435	2090	2090	2090	2090	0
292	20230608	155700	75788435	2090	2090	2090	2090	0
293	20230608	155600	75788435	2090	2090	2090	2090	0
294	20230608	155500	75788435	2090	2090	2090	2090	0
295	20230608	155400	75788435	2090	2090	2090	2090	0
296	20230608	155300	75788435	2090	2090	2090	2090	0
297	20230608	155200	75788435	2090	2090	2090	2090	0
298	20230608	155100	75788435	2090	2090	2090	2090	0
299	20230608	155000	75788435	2090	2090	2090	2090	0
300	20230608	154900	75788435	2090	2090	2090	2090	0
301	20230608	154800	75788435	2090	2090	2090	2090	0
302	20230608	154700	75788435	2090	2090	2090	2090	1380
303	20230608	154600	75788435	2090	2090	2090	2090	0
304	20230608	154500	75788435	2090	2090	2090	2090	0
305	20230608	154400	75788435	2090	2090	2090	2090	0
306	20230608	154300	75788435	2090	2090	2090	2090	0
307	20230608	154200	75788435	2090	2090	2090	2090	0
308	20230608	154100	75788435	2090	2090	2090	2090	0
309	20230608	154000	75788435	2090	2090	2090	2090	0
310	20230608	153900	75788435	2090	2090	2090	2090	0
311	20230608	153800	75788435	2090	2090	2090	2090	0
312	20230608	153700	75788435	2090	2090	2090	2090	0
313	20230608	153600	75788435	2090	2090	2090	2090	0
314	20230608	153500	75788435	2090	2090	2090	2090	0
315	20230608	153400	75788435	2090	2090	2090	2090	0
316	20230608	153300	75788435	2090	2090	2090	2090	0
317	20230608	153200	75788435	2090	2090	2090	2090	0
318	20230608	153100	75788435	2090	2090	2090	2090	0
319	20230608	153000	75788435	2090	2090	2090	2090	1380
320	20230608	152900	72904235	2090	2090	2090	2090	0
321	20230608	152800	72904235	2090	2090	2090	2090	0
322	20230608	152700	72904235	2090	2090	2090	2090	0
323	20230608	152600	72904235	2090	2090	2090	2090	0
324	20230608	152500	72904235	2090	2090	2090	2090	0
325	20230608	152400	72904235	2090	2090	2090	2090	0
326	20230608	152300	72904235	2090	2090	2090	2090	0
327	20230608	152200	72904235	2090	2090	2090	2090	0
328	20230608	152100	72904235	2090	2090	2090	2090	0
329	20230608	152000	72904235	2090	2090	2090	2090	0
330	20230608	151900	72904235	2090	2085	2090	2085	223
331	20230608	151800	72439065	2080	2090	2090	2075	151
332	20230608	151700	72124895	2085	2085	2085	2085	139
333	20230608	151600	71835080	2085	2085	2085	2085	0
334	20230608	151500	71835080	2085	2085	2085	2085	41
335	20230608	151400	71749595	2080	2085	2085	2080	2716
336	20230608	151300	66099850	2090	2090	2090	2090	0
337	20230608	151200	66099850	2090	2085	2090	2085	7
338	20230608	151100	66085235	2090	2085	2090	2085	78
339	20230608	151000	65922355	2090	2090	2090	2090	33
340	20230608	150900	65853385	2085	2085	2085	2085	106
341	20230608	150800	65632375	2085	2085	2085	2085	13
342	20230608	150700	65605270	2085	2085	2085	2085	0
343	20230608	150600	65605270	2085	2085	2085	2085	13
344	20230608	150500	65578165	2085	2085	2085	2085	13
345	20230608	150400	65551060	2085	2085	2085	2085	13
346	20230608	150300	65523955	2085	2085	2085	2085	4
347	20230608	150200	65515615	2085	2085	2085	2085	13
348	20230608	150100	65488510	2085	2085	2085	2085	0
349	20230608	150000	65488510	2085	2085	2085	2085	18
350	20230608	145900	65450980	2085	2085	2085	2085	31
351	20230608	145800	65386345	2085	2085	2085	2085	0
352	20230608	145700	65386345	2085	2085	2085	2085	0
353	20230608	145600	65386345	2085	2085	2085	2085	0
354	20230608	145500	65386345	2085	2085	2085	2085	0
355	20230608	145400	65386345	2085	2085	2085	2085	0
356	20230608	145300	65386345	2085	2085	2085	2085	0
357	20230608	145200	65386345	2085	2085	2085	2085	0
358	20230608	145100	65386345	2085	2085	2085	2085	0
359	20230608	145000	65386345	2085	2085	2085	2085	0
360	20230608	144900	65386345	2085	2085	2085	2085	0
361	20230608	144800	65386345	2085	2085	2085	2085	0
362	20230608	144700	65386345	2085	2085	2085	2085	0
363	20230608	144600	65386345	2085	2085	2085	2085	1
364	20230608	144500	65384260	2080	2080	2080	2080	0
365	20230608	144400	65384260	2080	2080	2080	2080	0
366	20230608	144300	65384260	2080	2080	2080	2080	0
367	20230608	144200	65384260	2080	2080	2080	2080	0
368	20230608	144100	65384260	2080	2080	2080	2080	0
369	20230608	144000	65384260	2080	2085	2085	2080	268
370	20230608	143900	64826070	2085	2085	2085	2085	232
371	20230608	143800	64342350	2085	2085	2085	2085	1
372	20230608	143700	64340265	2090	2090	2090	2090	1
373	20230608	143600	64338175	2085	2085	2085	2085	0
374	20230608	143500	64338175	2085	2085	2085	2085	0
375	20230608	143400	64338175	2085	2085	2085	2085	0
376	20230608	143300	64338175	2085	2085	2085	2085	0
377	20230608	143200	64338175	2085	2085	2085	2085	0
378	20230608	143100	64338175	2085	2085	2085	2085	0
379	20230608	143000	64338175	2085	2085	2085	2085	0
380	20230608	142900	64338175	2085	2085	2085	2085	271
381	20230608	142800	63773140	2090	2090	2090	2090	31
382	20230608	142700	63708350	2090	2090	2090	2090	0
383	20230608	142600	63708350	2090	2090	2090	2090	0
384	20230608	142500	63708350	2090	2090	2090	2090	1
385	20230608	142400	63706260	2085	2085	2085	2085	0
386	20230608	142300	63706260	2085	2085	2085	2085	0
387	20230608	142200	63706260	2085	2085	2085	2085	1471
388	20230608	142100	60639225	2085	2085	2085	2085	35
389	20230608	142000	60566250	2085	2085	2085	2085	0
390	20230608	141900	60566250	2085	2085	2085	2085	0
391	20230608	141800	60566250	2085	2085	2085	2085	31
392	20230608	141700	60501615	2085	2085	2085	2085	0
393	20230608	141600	60501615	2085	2085	2085	2085	31
394	20230608	141500	60436980	2085	2085	2085	2085	0
395	20230608	141400	60436980	2085	2085	2085	2085	31
396	20230608	141300	60372345	2085	2085	2085	2085	0
397	20230608	141200	60372345	2085	2085	2085	2085	31
398	20230608	141100	60307710	2085	2085	2085	2085	0
399	20230608	141000	60307710	2085	2085	2085	2085	30
400	20230608	140900	60245160	2085	2085	2085	2085	0
401	20230608	140800	60245160	2085	2085	2085	2085	0
402	20230608	140700	60245160	2085	2085	2085	2085	500
403	20230608	140600	59202660	2085	2085	2085	2085	0
404	20230608	140500	59202660	2085	2085	2085	2085	0
405	20230608	140400	59202660	2085	2085	2085	2085	0
406	20230608	140300	59202660	2085	2085	2085	2085	0
407	20230608	140200	59202660	2085	2085	2085	2085	0
408	20230608	140100	59202660	2085	2085	2085	2085	0
409	20230608	140000	59202660	2085	2080	2085	2080	2034
410	20230608	135900	54971935	2080	2080	2080	2080	0
411	20230608	135800	54971935	2080	2080	2080	2080	0
412	20230608	135700	54971935	2080	2080	2080	2080	136
413	20230608	135600	54689055	2085	2085	2085	2085	1102
414	20230608	135500	52391385	2090	2090	2090	2090	73
415	20230608	135400	52238815	2090	2090	2090	2090	0
416	20230608	135300	52238815	2090	2090	2090	2090	0
417	20230608	135200	52238815	2090	2090	2090	2090	0
418	20230608	135100	52238815	2090	2090	2090	2090	0
419	20230608	135000	52238815	2090	2090	2090	2090	0
420	20230608	134900	52238815	2090	2090	2090	2090	0
421	20230608	134800	52238815	2090	2090	2090	2090	0
422	20230608	134700	52238815	2090	2090	2090	2090	0
423	20230608	134600	52238815	2090	2090	2090	2090	0
424	20230608	134500	52238815	2090	2090	2090	2090	0
425	20230608	134400	52238815	2090	2090	2090	2090	0
426	20230608	134300	52238815	2090	2090	2090	2090	0
427	20230608	134200	52238815	2090	2090	2090	2090	0
428	20230608	134100	52238815	2090	2090	2090	2090	0
429	20230608	134000	52238815	2090	2090	2090	2090	0
430	20230608	133900	52238815	2090	2090	2090	2090	0
431	20230608	133800	52238815	2090	2090	2090	2090	0
432	20230608	133700	52238815	2090	2090	2090	2090	25
433	20230608	133600	52186565	2090	2090	2090	2090	0
434	20230608	133500	52186565	2090	2090	2090	2090	0
435	20230608	133400	52186565	2090	2090	2090	2090	1
436	20230608	133300	52184475	2095	2090	2095	2090	2
437	20230608	133200	52180290	2085	2085	2085	2085	136
438	20230608	133100	51896730	2085	2085	2085	2085	223
439	20230608	133000	51431775	2090	2090	2090	2090	0
440	20230608	132900	51431775	2090	2090	2090	2090	0
441	20230608	132800	51431775	2090	2090	2090	2090	0
442	20230608	132700	51431775	2090	2090	2090	2090	0
443	20230608	132600	51431775	2090	2090	2090	2090	10
444	20230608	132500	51410875	2090	2090	2090	2090	0
445	20230608	132400	51410875	2090	2090	2090	2090	0
446	20230608	132300	51410875	2090	2090	2090	2090	0
447	20230608	132200	51410875	2090	2090	2090	2090	0
448	20230608	132100	51410875	2090	2090	2090	2090	0
449	20230608	132000	51410875	2090	2090	2090	2090	0
450	20230608	131900	51410875	2090	2090	2090	2090	5
451	20230608	131800	51400425	2090	2090	2090	2090	0
452	20230608	131700	51400425	2090	2090	2090	2090	0
453	20230608	131600	51400425	2090	2090	2090	2090	0
454	20230608	131500	51400425	2090	2090	2090	2090	0
455	20230608	131400	51400425	2090	2090	2090	2090	1
456	20230608	131300	51398335	2090	2090	2090	2090	266
457	20230608	131200	50842395	2095	2095	2095	2095	0
458	20230608	131100	50842395	2095	2095	2095	2095	0
459	20230608	131000	50842395	2095	2095	2095	2095	0
460	20230608	130900	50842395	2095	2095	2095	2095	9
461	20230608	130800	50823540	2095	2095	2095	2095	0
462	20230608	130700	50823540	2095	2095	2095	2095	0
463	20230608	130600	50823540	2095	2095	2095	2095	0
464	20230608	130500	50823540	2095	2095	2095	2095	0
465	20230608	130400	50823540	2095	2095	2095	2095	0
466	20230608	130300	50823540	2095	2095	2095	2095	0
467	20230608	130200	50823540	2095	2095	2095	2095	0
468	20230608	130100	50823540	2095	2095	2095	2095	0
469	20230608	130000	50823540	2095	2095	2095	2095	0
470	20230608	125900	50823540	2095	2095	2095	2095	0
471	20230608	125800	50823540	2095	2095	2095	2095	0
472	20230608	125700	50823540	2095	2095	2095	2095	0
473	20230608	125600	50823540	2095	2095	2095	2095	0
474	20230608	125500	50823540	2095	2095	2095	2095	0
475	20230608	125400	50823540	2095	2095	2095	2095	0
476	20230608	125300	50823540	2095	2095	2095	2095	0
477	20230608	125200	50823540	2095	2095	2095	2095	0
478	20230608	125100	50823540	2095	2095	2095	2095	0
479	20230608	125000	50823540	2095	2095	2095	2095	0
480	20230608	124900	50823540	2095	2095	2095	2095	0
481	20230608	124800	50823540	2095	2095	2095	2095	1008
482	20230608	124700	48711780	2095	2095	2095	2095	1
483	20230608	124600	48709685	2090	2090	2090	2090	0
484	20230608	124500	48709685	2090	2090	2090	2090	0
485	20230608	124400	48709685	2090	2090	2090	2090	2
486	20230608	124300	48705505	2090	2090	2090	2090	113
487	20230608	124200	48469335	2085	2085	2085	2085	0
488	20230608	124100	48469335	2085	2085	2085	2085	1658
489	20230608	124000	45012405	2090	2090	2090	2090	0
490	20230608	123900	45012405	2090	2090	2090	2090	0
491	20230608	123800	45012405	2090	2090	2090	2090	20
492	20230608	123700	44970605	2090	2090	2090	2090	0
493	20230608	123600	44970605	2090	2090	2090	2090	10
494	20230608	123500	44949705	2090	2090	2090	2090	1169
495	20230608	123400	42506495	2095	2100	2100	2095	426
496	20230608	123300	41613305	2100	2100	2100	2100	0
497	20230608	123200	41613305	2100	2100	2100	2100	0
498	20230608	123100	41613305	2100	2100	2100	2100	0
499	20230608	123000	41613305	2100	2100	2100	2100	0
500	20230608	122900	41613305	2100	2100	2100	2100	0
501	20230608	122800	41613305	2100	2100	2100	2100	544
502	20230608	122700	40470905	2100	2100	2100	2100	4
503	20230608	122600	40462505	2100	2100	2100	2100	22
504	20230608	122500	40416305	2100	2100	2100	2100	0
505	20230608	122400	40416305	2100	2100	2100	2100	22
506	20230608	122300	40370105	2100	2100	2100	2100	4
507	20230608	122200	40361705	2100	2100	2100	2100	22
508	20230608	122100	40315505	2100	2100	2100	2100	0
509	20230608	122000	40315505	2100	2100	2100	2100	4
510	20230608	121900	40307105	2100	2100	2100	2100	74
511	20230608	121800	40151705	2100	2100	2100	2100	0
512	20230608	121700	40151705	2100	2100	2100	2100	0
513	20230608	121600	40151705	2100	2100	2100	2100	0
514	20230608	121500	40151705	2100	2100	2100	2100	0
515	20230608	121400	40151705	2100	2100	2100	2100	1
516	20230608	121300	40149605	2100	2100	2100	2100	0
517	20230608	121200	40149605	2100	2100	2100	2100	4
518	20230608	121100	40141205	2100	2100	2100	2100	31
519	20230608	121000	40076105	2100	2100	2100	2100	0
520	20230608	120900	40076105	2100	2100	2100	2100	0
521	20230608	120800	40076105	2100	2100	2100	2100	0
522	20230608	120700	40076105	2100	2100	2100	2100	0
523	20230608	120600	40076105	2100	2100	2100	2100	0
524	20230608	120500	40076105	2100	2100	2100	2100	4
525	20230608	120400	40067705	2095	2095	2095	2095	10
526	20230608	120300	40046755	2095	2095	2095	2095	0
527	20230608	120200	40046755	2095	2095	2095	2095	0
528	20230608	120100	40046755	2095	2095	2095	2095	0
529	20230608	120000	40046755	2095	2095	2095	2095	100
530	20230608	115900	39837255	2095	2095	2095	2095	1300
531	20230608	115800	37113755	2095	2100	2100	2095	2723
532	20230608	115700	31408955	2100	2100	2100	2100	15
533	20230608	115600	31377455	2100	2095	2100	2095	74
534	20230608	115500	31222305	2100	2100	2100	2100	27
535	20230608	115400	31165605	2100	2100	2100	2100	11
536	20230608	115300	31142505	2100	2100	2100	2100	17
537	20230608	115200	31106805	2100	2100	2100	2100	11
538	20230608	115100	31083705	2100	2100	2100	2100	12
539	20230608	115000	31058505	2100	2100	2100	2100	46
540	20230608	114900	30961905	2100	2100	2100	2100	51
541	20230608	114800	30854805	2100	2100	2100	2100	11
542	20230608	114700	30831705	2100	2100	2100	2100	0
543	20230608	114600	30831705	2100	2100	2100	2100	0
544	20230608	114500	30831705	2100	2100	2100	2100	13
545	20230608	114400	30804405	2100	2100	2100	2100	0
546	20230608	114300	30804405	2100	2100	2100	2100	0
547	20230608	114200	30804405	2100	2100	2100	2100	4
548	20230608	114100	30796005	2100	2100	2100	2100	38
549	20230608	114000	30716205	2100	2100	2100	2100	74
550	20230608	113900	30560805	2100	2100	2100	2100	0
551	20230608	113800	30560805	2100	2100	2100	2100	10
552	20230608	113700	30539805	2100	2100	2100	2100	29
553	20230608	113600	30478905	2100	2100	2100	2100	10
554	20230608	113500	30457905	2100	2100	2100	2100	4
555	20230608	113400	30449505	2100	2100	2100	2100	10
556	20230608	113300	30428505	2100	2100	2100	2100	0
557	20230608	113200	30428505	2100	2100	2100	2100	12
558	20230608	113100	30403305	2095	2095	2095	2095	1
559	20230608	113000	30401210	2100	2100	2100	2100	0
560	20230608	112900	30401210	2100	2100	2100	2100	11
561	20230608	112800	30378110	2100	2100	2100	2100	0
562	20230608	112700	30378110	2100	2100	2100	2100	4
563	20230608	112600	30369710	2100	2100	2100	2100	19
564	20230608	112500	30329810	2100	2100	2100	2100	0
565	20230608	112400	30329810	2100	2100	2100	2100	0
566	20230608	112300	30329810	2100	2100	2100	2100	0
567	20230608	112200	30329810	2100	2100	2100	2100	0
568	20230608	112100	30329810	2100	2100	2100	2100	0
569	20230608	112000	30329810	2100	2100	2100	2100	2
570	20230608	111900	30325610	2095	2100	2100	2095	158
571	20230608	111800	29993815	2100	2095	2100	2095	649
572	20230608	111700	28632245	2100	2100	2100	2100	0
573	20230608	111600	28632245	2100	2100	2100	2100	17
574	20230608	111500	28596545	2100	2100	2100	2100	21
575	20230608	111400	28552445	2100	2100	2100	2100	18
576	20230608	111300	28514645	2100	2100	2100	2100	23
577	20230608	111200	28466345	2100	2100	2100	2100	22
578	20230608	111100	28420145	2100	2100	2100	2100	19
579	20230608	111000	28380245	2100	2100	2100	2100	22
580	20230608	110900	28334045	2100	2100	2100	2100	5
581	20230608	110800	28323545	2100	2100	2100	2100	22
582	20230608	110700	28277345	2100	2100	2100	2100	18
583	20230608	110600	28239545	2100	2100	2100	2100	0
584	20230608	110500	28239545	2100	2100	2100	2100	19
585	20230608	110400	28199645	2100	2100	2100	2100	0
586	20230608	110300	28199645	2100	2100	2100	2100	4
587	20230608	110200	28191245	2100	2100	2100	2100	0
588	20230608	110100	28191245	2100	2100	2100	2100	0
589	20230608	110000	28191245	2100	2100	2100	2100	57
590	20230608	105900	28071545	2095	2095	2095	2095	1
591	20230608	105800	28069450	2100	2100	2100	2100	5
592	20230608	105700	28058950	2095	2095	2095	2095	155
593	20230608	105600	27734225	2095	2095	2095	2095	0
594	20230608	105500	27734225	2095	2095	2095	2095	0
595	20230608	105400	27734225	2095	2095	2095	2095	0
596	20230608	105300	27734225	2095	2095	2095	2095	0
597	20230608	105200	27734225	2095	2100	2100	2095	33
598	20230608	105100	27665085	2100	2100	2100	2100	37
599	20230608	105000	27587385	2105	2095	2105	2095	6286
600	20230608	104900	14417500	2095	2095	2095	2095	50
601	20230608	104800	14312750	2095	2095	2095	2095	0
602	20230608	104700	14312750	2095	2095	2095	2095	5
603	20230608	104600	14302275	2095	2095	2095	2095	5
604	20230608	104500	14291800	2095	2095	2095	2095	0
605	20230608	104400	14291800	2095	2095	2095	2095	0
606	20230608	104300	14291800	2095	2095	2095	2095	0
607	20230608	104200	14291800	2095	2095	2095	2090	334
608	20230608	104100	13593540	2095	2095	2095	2095	0
609	20230608	104000	13593540	2095	2095	2095	2095	0
610	20230608	103900	13593540	2095	2095	2095	2095	0
611	20230608	103800	13593540	2095	2095	2095	2095	0
612	20230608	103700	13593540	2095	2095	2095	2095	0
613	20230608	103600	13593540	2095	2095	2095	2095	0
614	20230608	103500	13593540	2095	2095	2095	2095	0
615	20230608	103400	13593540	2095	2095	2095	2095	0
616	20230608	103300	13593540	2095	2095	2095	2095	0
617	20230608	103200	13593540	2095	2095	2095	2095	4
618	20230608	103100	13585160	2095	2095	2095	2095	0
619	20230608	103000	13585160	2095	2095	2095	2095	0
620	20230608	102900	13585160	2095	2095	2095	2095	0
621	20230608	102800	13585160	2095	2095	2095	2095	0
622	20230608	102700	13585160	2095	2095	2095	2095	4
623	20230608	102600	13576780	2095	2095	2095	2095	0
624	20230608	102500	13576780	2095	2095	2095	2095	0
625	20230608	102400	13576780	2095	2095	2095	2095	4
626	20230608	102300	13568400	2095	2095	2095	2095	0
627	20230608	102200	13568400	2095	2095	2095	2095	0
628	20230608	102100	13568400	2095	2095	2095	2095	4
629	20230608	102000	13560020	2095	2095	2095	2095	0
630	20230608	101900	13560020	2095	2095	2095	2095	0
631	20230608	101800	13560020	2095	2095	2095	2095	4
632	20230608	101700	13551640	2090	2090	2090	2090	0
633	20230608	101600	13551640	2090	2090	2090	2090	9
634	20230608	101500	13532830	2095	2095	2095	2095	26
635	20230608	101400	13478360	2095	2095	2095	2095	0
636	20230608	101300	13478360	2095	2095	2095	2095	5
637	20230608	101200	13467885	2090	2095	2095	2090	14
638	20230608	101100	13438605	2095	2095	2095	2095	0
639	20230608	101000	13438605	2095	2095	2095	2095	4
640	20230608	100900	13430225	2095	2090	2095	2090	51
641	20230608	100800	13323630	2095	2095	2095	2095	0
642	20230608	100700	13323630	2095	2095	2095	2095	0
643	20230608	100600	13323630	2095	2095	2095	2095	0
644	20230608	100500	13323630	2095	2095	2095	2095	140
645	20230608	100400	13030330	2085	2085	2085	2085	0
646	20230608	100300	13030330	2085	2085	2085	2085	0
647	20230608	100200	13030330	2085	2090	2090	2085	1500
648	20230608	100100	9902085	2095	2095	2095	2095	4
649	20230608	100000	9893705	2095	2095	2095	2095	0
650	20230608	095900	9893705	2095	2095	2095	2095	0
651	20230608	095800	9893705	2095	2095	2095	2095	0
652	20230608	095700	9893705	2095	2090	2095	2090	428
653	20230608	095600	8999045	2100	2100	2100	2100	0
654	20230608	095500	8999045	2100	2100	2100	2100	5
655	20230608	095400	8988545	2095	2095	2095	2095	0
656	20230608	095300	8988545	2095	2095	2095	2095	0
657	20230608	095200	8988545	2095	2095	2095	2095	23
658	20230608	095100	8940360	2095	2095	2095	2095	0
659	20230608	095000	8940360	2095	2100	2100	2095	72
660	20230608	094900	8789500	2100	2095	2100	2095	497
661	20230608	094800	7748035	2095	2095	2095	2095	560
662	20230608	094700	6574835	2095	2095	2095	2095	4
663	20230608	094600	6566455	2095	2095	2095	2095	0
664	20230608	094500	6566455	2095	2095	2095	2095	4
665	20230608	094400	6558075	2095	2095	2095	2095	0
666	20230608	094300	6558075	2095	2095	2095	2095	0
667	20230608	094200	6558075	2095	2095	2095	2095	4
668	20230608	094100	6549695	2095	2095	2095	2095	15
669	20230608	094000	6518270	2095	2095	2095	2095	4
670	20230608	093900	6509890	2090	2090	2090	2090	0
671	20230608	093800	6509890	2090	2095	2095	2090	50
672	20230608	093700	6405200	2095	2095	2095	2095	4
673	20230608	093600	6396820	2095	2095	2095	2095	304
674	20230608	093500	5759940	2095	2095	2095	2095	6
675	20230608	093400	5747370	2090	2090	2090	2090	30
676	20230608	093300	5684670	2085	2085	2085	2085	0
677	20230608	093200	5684670	2085	2085	2085	2085	15
678	20230608	093100	5653395	2090	2090	2090	2090	1001
679	20230608	093000	3561305	2090	2090	2090	2090	5
680	20230608	092900	3550855	2095	2095	2095	2095	0
681	20230608	092800	3550855	2095	2095	2095	2095	0
682	20230608	092700	3550855	2095	2095	2095	2095	0
683	20230608	092600	3550855	2095	2095	2095	2095	0
684	20230608	092500	3550855	2095	2095	2095	2095	0
685	20230608	092400	3550855	2095	2095	2095	2095	0
686	20230608	092300	3550855	2095	2095	2095	2095	0
687	20230608	092200	3550855	2095	2095	2095	2095	0
688	20230608	092100	3550855	2095	2095	2095	2095	0
689	20230608	092000	3550855	2095	2095	2095	2095	0
690	20230608	091900	3550855	2095	2095	2095	2095	0
691	20230608	091800	3550855	2095	2095	2095	2095	0
692	20230608	091700	3550855	2095	2095	2095	2095	0
693	20230608	091600	3550855	2095	2095	2095	2095	2
694	20230608	091500	3546665	2085	2085	2085	2085	100
695	20230608	091400	3338165	2090	2090	2090	2090	200
696	20230608	091300	2920165	2095	2095	2095	2095	47
697	20230608	091200	2821700	2085	2085	2085	2085	0
698	20230608	091100	2821700	2085	2085	2085	2085	14
699	20230608	091000	2792510	2085	2085	2085	2085	0
700	20230608	090900	2792510	2085	2085	2085	2085	0
701	20230608	090800	2792510	2085	2085	2085	2085	0
702	20230608	090700	2792510	2085	2085	2085	2085	0
703	20230608	090600	2792510	2085	2090	2090	2085	449
704	20230608	090500	1855850	2095	2095	2095	2095	0
705	20230608	090400	1855850	2095	2095	2095	2095	0
706	20230608	090300	1855850	2095	2095	2095	2095	0
707	20230608	090200	1855850	2095	2095	2095	2095	0
708	20230608	090100	1855850	2095	2095	2095	2095	6
709	20230608	090000	1843280	2095	2085	2095	2085	884