KissMeData/396690/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205400	80780390	3570	3570	3570	3570	733
3	20230608	205300	80780390	3570	3570	3570	3570	0
4	20230608	205200	80780390	3570	3570	3570	3570	0
5	20230608	205100	80780390	3570	3570	3570	3570	0
6	20230608	205000	80780390	3570	3570	3570	3570	0
7	20230608	204900	80780390	3570	3570	3570	3570	0
8	20230608	204800	80780390	3570	3570	3570	3570	0
9	20230608	204700	80780390	3570	3570	3570	3570	0
10	20230608	204600	80780390	3570	3570	3570	3570	0
11	20230608	204500	80780390	3570	3570	3570	3570	0
12	20230608	204400	80780390	3570	3570	3570	3570	0
13	20230608	204300	80780390	3570	3570	3570	3570	0
14	20230608	204200	80780390	3570	3570	3570	3570	0
15	20230608	204100	80780390	3570	3570	3570	3570	0
16	20230608	204000	80780390	3570	3570	3570	3570	0
17	20230608	203900	80780390	3570	3570	3570	3570	0
18	20230608	203800	80780390	3570	3570	3570	3570	0
19	20230608	203700	80780390	3570	3570	3570	3570	0
20	20230608	203600	80780390	3570	3570	3570	3570	0
21	20230608	203500	80780390	3570	3570	3570	3570	0
22	20230608	203400	80780390	3570	3570	3570	3570	0
23	20230608	203300	80780390	3570	3570	3570	3570	0
24	20230608	203200	80780390	3570	3570	3570	3570	0
25	20230608	203100	80780390	3570	3570	3570	3570	0
26	20230608	203000	80780390	3570	3570	3570	3570	0
27	20230608	202900	80780390	3570	3570	3570	3570	0
28	20230608	202800	80780390	3570	3570	3570	3570	0
29	20230608	202700	80780390	3570	3570	3570	3570	0
30	20230608	202600	80780390	3570	3570	3570	3570	0
31	20230608	202500	80780390	3570	3570	3570	3570	0
32	20230608	202400	80780390	3570	3570	3570	3570	733
33	20230608	202300	80780390	3570	3570	3570	3570	0
34	20230608	202200	80780390	3570	3570	3570	3570	0
35	20230608	202100	80780390	3570	3570	3570	3570	0
36	20230608	202000	80780390	3570	3570	3570	3570	0
37	20230608	201900	80780390	3570	3570	3570	3570	0
38	20230608	201800	80780390	3570	3570	3570	3570	0
39	20230608	201700	80780390	3570	3570	3570	3570	0
40	20230608	201600	80780390	3570	3570	3570	3570	0
41	20230608	201500	80780390	3570	3570	3570	3570	0
42	20230608	201400	80780390	3570	3570	3570	3570	0
43	20230608	201300	80780390	3570	3570	3570	3570	0
44	20230608	201200	80780390	3570	3570	3570	3570	0
45	20230608	201100	80780390	3570	3570	3570	3570	0
46	20230608	201000	80780390	3570	3570	3570	3570	0
47	20230608	200900	80780390	3570	3570	3570	3570	0
48	20230608	200800	80780390	3570	3570	3570	3570	0
49	20230608	200700	80780390	3570	3570	3570	3570	0
50	20230608	200600	80780390	3570	3570	3570	3570	0
51	20230608	200500	80780390	3570	3570	3570	3570	0
52	20230608	200400	80780390	3570	3570	3570	3570	0
53	20230608	200300	80780390	3570	3570	3570	3570	0
54	20230608	200200	80780390	3570	3570	3570	3570	0
55	20230608	200100	80780390	3570	3570	3570	3570	0
56	20230608	200000	80780390	3570	3570	3570	3570	0
57	20230608	195900	80780390	3570	3570	3570	3570	0
58	20230608	195800	80780390	3570	3570	3570	3570	0
59	20230608	195700	80780390	3570	3570	3570	3570	0
60	20230608	195600	80780390	3570	3570	3570	3570	0
61	20230608	195500	80780390	3570	3570	3570	3570	0
62	20230608	195400	80780390	3570	3570	3570	3570	733
63	20230608	195300	80780390	3570	3570	3570	3570	0
64	20230608	195200	80780390	3570	3570	3570	3570	0
65	20230608	195100	80780390	3570	3570	3570	3570	0
66	20230608	195000	80780390	3570	3570	3570	3570	0
67	20230608	194900	80780390	3570	3570	3570	3570	0
68	20230608	194800	80780390	3570	3570	3570	3570	0
69	20230608	194700	80780390	3570	3570	3570	3570	0
70	20230608	194600	80780390	3570	3570	3570	3570	0
71	20230608	194500	80780390	3570	3570	3570	3570	0
72	20230608	194400	80780390	3570	3570	3570	3570	0
73	20230608	194300	80780390	3570	3570	3570	3570	0
74	20230608	194200	80780390	3570	3570	3570	3570	0
75	20230608	194100	80780390	3570	3570	3570	3570	0
76	20230608	194000	80780390	3570	3570	3570	3570	0
77	20230608	193900	80780390	3570	3570	3570	3570	0
78	20230608	193800	80780390	3570	3570	3570	3570	0
79	20230608	193700	80780390	3570	3570	3570	3570	0
80	20230608	193600	80780390	3570	3570	3570	3570	0
81	20230608	193500	80780390	3570	3570	3570	3570	0
82	20230608	193400	80780390	3570	3570	3570	3570	0
83	20230608	193300	80780390	3570	3570	3570	3570	0
84	20230608	193200	80780390	3570	3570	3570	3570	0
85	20230608	193100	80780390	3570	3570	3570	3570	0
86	20230608	193000	80780390	3570	3570	3570	3570	0
87	20230608	192900	80780390	3570	3570	3570	3570	0
88	20230608	192800	80780390	3570	3570	3570	3570	0
89	20230608	192700	80780390	3570	3570	3570	3570	0
90	20230608	192600	80780390	3570	3570	3570	3570	0
91	20230608	192500	80780390	3570	3570	3570	3570	0
92	20230608	192400	80780390	3570	3570	3570	3570	733
93	20230608	192300	80780390	3570	3570	3570	3570	0
94	20230608	192200	80780390	3570	3570	3570	3570	0
95	20230608	192100	80780390	3570	3570	3570	3570	0
96	20230608	192000	80780390	3570	3570	3570	3570	0
97	20230608	191900	80780390	3570	3570	3570	3570	0
98	20230608	191800	80780390	3570	3570	3570	3570	0
99	20230608	191700	80780390	3570	3570	3570	3570	0
100	20230608	191600	80780390	3570	3570	3570	3570	0
101	20230608	191500	80780390	3570	3570	3570	3570	0
102	20230608	191400	80780390	3570	3570	3570	3570	0
103	20230608	191300	80780390	3570	3570	3570	3570	0
104	20230608	191200	80780390	3570	3570	3570	3570	0
105	20230608	191100	80780390	3570	3570	3570	3570	0
106	20230608	191000	80780390	3570	3570	3570	3570	0
107	20230608	190900	80780390	3570	3570	3570	3570	0
108	20230608	190800	80780390	3570	3570	3570	3570	0
109	20230608	190700	80780390	3570	3570	3570	3570	0
110	20230608	190600	80780390	3570	3570	3570	3570	0
111	20230608	190500	80780390	3570	3570	3570	3570	0
112	20230608	190400	80780390	3570	3570	3570	3570	0
113	20230608	190300	80780390	3570	3570	3570	3570	0
114	20230608	190200	80780390	3570	3570	3570	3570	0
115	20230608	190100	80780390	3570	3570	3570	3570	0
116	20230608	190000	80780390	3570	3570	3570	3570	0
117	20230608	185900	80780390	3570	3570	3570	3570	0
118	20230608	185800	80780390	3570	3570	3570	3570	0
119	20230608	185700	80780390	3570	3570	3570	3570	0
120	20230608	185600	80780390	3570	3570	3570	3570	0
121	20230608	185500	80780390	3570	3570	3570	3570	0
122	20230608	185400	80780390	3570	3570	3570	3570	733
123	20230608	185300	80780390	3570	3570	3570	3570	0
124	20230608	185200	80780390	3570	3570	3570	3570	0
125	20230608	185100	80780390	3570	3570	3570	3570	0
126	20230608	185000	80780390	3570	3570	3570	3570	0
127	20230608	184900	80780390	3570	3570	3570	3570	0
128	20230608	184800	80780390	3570	3570	3570	3570	0
129	20230608	184700	80780390	3570	3570	3570	3570	0
130	20230608	184600	80780390	3570	3570	3570	3570	0
131	20230608	184500	80780390	3570	3570	3570	3570	0
132	20230608	184400	80780390	3570	3570	3570	3570	0
133	20230608	184300	80780390	3570	3570	3570	3570	0
134	20230608	184200	80780390	3570	3570	3570	3570	0
135	20230608	184100	80780390	3570	3570	3570	3570	0
136	20230608	184000	80780390	3570	3570	3570	3570	0
137	20230608	183900	80780390	3570	3570	3570	3570	0
138	20230608	183800	80780390	3570	3570	3570	3570	0
139	20230608	183700	80780390	3570	3570	3570	3570	0
140	20230608	183600	80780390	3570	3570	3570	3570	0
141	20230608	183500	80780390	3570	3570	3570	3570	0
142	20230608	183400	80780390	3570	3570	3570	3570	0
143	20230608	183300	80780390	3570	3570	3570	3570	0
144	20230608	183200	80780390	3570	3570	3570	3570	0
145	20230608	183100	80780390	3570	3570	3570	3570	0
146	20230608	183000	80780390	3570	3570	3570	3570	0
147	20230608	182900	80780390	3570	3570	3570	3570	0
148	20230608	182800	80780390	3570	3570	3570	3570	0
149	20230608	182700	80780390	3570	3570	3570	3570	0
150	20230608	182600	80780390	3570	3570	3570	3570	0
151	20230608	182500	80780390	3570	3570	3570	3570	0
152	20230608	182400	80780390	3570	3570	3570	3570	733
153	20230608	182300	80780390	3570	3570	3570	3570	0
154	20230608	182200	80780390	3570	3570	3570	3570	0
155	20230608	182100	80780390	3570	3570	3570	3570	0
156	20230608	182000	80780390	3570	3570	3570	3570	0
157	20230608	181900	80780390	3570	3570	3570	3570	0
158	20230608	181800	80780390	3570	3570	3570	3570	0
159	20230608	181700	80780390	3570	3570	3570	3570	0
160	20230608	181600	80780390	3570	3570	3570	3570	0
161	20230608	181500	80780390	3570	3570	3570	3570	0
162	20230608	181400	80780390	3570	3570	3570	3570	0
163	20230608	181300	80780390	3570	3570	3570	3570	0
164	20230608	181200	80780390	3570	3570	3570	3570	0
165	20230608	181100	80780390	3570	3570	3570	3570	0
166	20230608	181000	80780390	3570	3570	3570	3570	0
167	20230608	180900	80780390	3570	3570	3570	3570	0
168	20230608	180800	80780390	3570	3570	3570	3570	0
169	20230608	180700	80780390	3570	3570	3570	3570	0
170	20230608	180600	80780390	3570	3570	3570	3570	0
171	20230608	180500	80780390	3570	3570	3570	3570	0
172	20230608	180400	80780390	3570	3570	3570	3570	0
173	20230608	180300	80780390	3570	3570	3570	3570	0
174	20230608	180200	80780390	3570	3570	3570	3570	0
175	20230608	180100	80780390	3570	3570	3570	3570	0
176	20230608	180000	80780390	3570	3570	3570	3570	0
177	20230608	175900	80780390	3570	3570	3570	3570	0
178	20230608	175800	80780390	3570	3570	3570	3570	0
179	20230608	175700	80780390	3570	3570	3570	3570	0
180	20230608	175600	80780390	3570	3570	3570	3570	0
181	20230608	175500	80780390	3570	3570	3570	3570	0
182	20230608	175400	80780390	3570	3570	3570	3570	733
183	20230608	175300	80780390	3570	3570	3570	3570	0
184	20230608	175200	80780390	3570	3570	3570	3570	0
185	20230608	175100	80780390	3570	3570	3570	3570	0
186	20230608	175000	80780390	3570	3570	3570	3570	0
187	20230608	174900	80780390	3570	3570	3570	3570	0
188	20230608	174800	80780390	3570	3570	3570	3570	0
189	20230608	174700	80780390	3570	3570	3570	3570	0
190	20230608	174600	80780390	3570	3570	3570	3570	0
191	20230608	174500	80780390	3570	3570	3570	3570	0
192	20230608	174400	80780390	3570	3570	3570	3570	0
193	20230608	174300	80780390	3570	3570	3570	3570	0
194	20230608	174200	80780390	3570	3570	3570	3570	0
195	20230608	174100	80780390	3570	3570	3570	3570	0
196	20230608	174000	80780390	3570	3570	3570	3570	0
197	20230608	173900	80780390	3570	3570	3570	3570	0
198	20230608	173800	80780390	3570	3570	3570	3570	0
199	20230608	173700	80780390	3570	3570	3570	3570	0
200	20230608	173600	80780390	3570	3570	3570	3570	0
201	20230608	173500	80780390	3570	3570	3570	3570	0
202	20230608	173400	80780390	3570	3570	3570	3570	0
203	20230608	173300	80780390	3570	3570	3570	3570	0
204	20230608	173200	80780390	3570	3570	3570	3570	0
205	20230608	173100	80780390	3570	3570	3570	3570	0
206	20230608	173000	80780390	3570	3570	3570	3570	0
207	20230608	172900	80780390	3570	3570	3570	3570	0
208	20230608	172800	80780390	3570	3570	3570	3570	0
209	20230608	172700	80780390	3570	3570	3570	3570	0
210	20230608	172600	80780390	3570	3570	3570	3570	0
211	20230608	172500	80780390	3570	3570	3570	3570	0
212	20230608	172400	80780390	3570	3570	3570	3570	733
213	20230608	172300	80780390	3570	3570	3570	3570	0
214	20230608	172200	80780390	3570	3570	3570	3570	0
215	20230608	172100	80780390	3570	3570	3570	3570	0
216	20230608	172000	80780390	3570	3570	3570	3570	0
217	20230608	171900	80780390	3570	3570	3570	3570	0
218	20230608	171800	80780390	3570	3570	3570	3570	0
219	20230608	171700	80780390	3570	3570	3570	3570	0
220	20230608	171600	80780390	3570	3570	3570	3570	0
221	20230608	171500	80780390	3570	3570	3570	3570	0
222	20230608	171400	80780390	3570	3570	3570	3570	0
223	20230608	171300	80780390	3570	3570	3570	3570	0
224	20230608	171200	80780390	3570	3570	3570	3570	0
225	20230608	171100	80780390	3570	3570	3570	3570	0
226	20230608	171000	80780390	3570	3570	3570	3570	0
227	20230608	170900	80780390	3570	3570	3570	3570	0
228	20230608	170800	80780390	3570	3570	3570	3570	0
229	20230608	170700	80780390	3570	3570	3570	3570	0
230	20230608	170600	80780390	3570	3570	3570	3570	0
231	20230608	170500	80780390	3570	3570	3570	3570	0
232	20230608	170400	80780390	3570	3570	3570	3570	0
233	20230608	170300	80780390	3570	3570	3570	3570	0
234	20230608	170200	80780390	3570	3570	3570	3570	0
235	20230608	170100	80780390	3570	3570	3570	3570	0
236	20230608	170000	80780390	3570	3570	3570	3570	0
237	20230608	165900	80780390	3570	3570	3570	3570	0
238	20230608	165800	80780390	3570	3570	3570	3570	0
239	20230608	165700	80780390	3570	3570	3570	3570	0
240	20230608	165600	80780390	3570	3570	3570	3570	0
241	20230608	165500	80780390	3570	3570	3570	3570	0
242	20230608	165400	80780390	3570	3570	3570	3570	733
243	20230608	165300	80780390	3570	3570	3570	3570	0
244	20230608	165200	80780390	3570	3570	3570	3570	0
245	20230608	165100	80780390	3570	3570	3570	3570	0
246	20230608	165000	80780390	3570	3570	3570	3570	0
247	20230608	164900	80780390	3570	3570	3570	3570	0
248	20230608	164800	80780390	3570	3570	3570	3570	0
249	20230608	164700	80780390	3570	3570	3570	3570	0
250	20230608	164600	80780390	3570	3570	3570	3570	0
251	20230608	164500	80780390	3570	3570	3570	3570	0
252	20230608	164400	80780390	3570	3570	3570	3570	0
253	20230608	164300	80780390	3570	3570	3570	3570	0
254	20230608	164200	80780390	3570	3570	3570	3570	0
255	20230608	164100	80780390	3570	3570	3570	3570	0
256	20230608	164000	80780390	3570	3570	3570	3570	0
257	20230608	163900	80780390	3570	3570	3570	3570	0
258	20230608	163800	80780390	3570	3570	3570	3570	0
259	20230608	163700	80780390	3570	3570	3570	3570	0
260	20230608	163600	80780390	3570	3570	3570	3570	0
261	20230608	163500	80780390	3570	3570	3570	3570	0
262	20230608	163400	80780390	3570	3570	3570	3570	0
263	20230608	163300	80780390	3570	3570	3570	3570	0
264	20230608	163200	80780390	3570	3570	3570	3570	0
265	20230608	163100	80780390	3570	3570	3570	3570	0
266	20230608	163000	80780390	3570	3570	3570	3570	0
267	20230608	162900	80780390	3570	3570	3570	3570	0
268	20230608	162800	80780390	3570	3570	3570	3570	0
269	20230608	162700	80780390	3570	3570	3570	3570	0
270	20230608	162600	80780390	3570	3570	3570	3570	0
271	20230608	162500	80780390	3570	3570	3570	3570	0
272	20230608	162400	80780390	3570	3570	3570	3570	733
273	20230608	162300	80780390	3570	3570	3570	3570	0
274	20230608	162200	80780390	3570	3570	3570	3570	0
275	20230608	162100	80780390	3570	3570	3570	3570	0
276	20230608	162000	80780390	3570	3570	3570	3570	0
277	20230608	161900	80780390	3570	3570	3570	3570	0
278	20230608	161800	80780390	3570	3570	3570	3570	0
279	20230608	161700	80780390	3570	3570	3570	3570	0
280	20230608	161600	80780390	3570	3570	3570	3570	0
281	20230608	161500	80780390	3570	3570	3570	3570	0
282	20230608	161400	80780390	3570	3570	3570	3570	0
283	20230608	161300	80780390	3570	3570	3570	3570	0
284	20230608	161200	80780390	3570	3570	3570	3570	0
285	20230608	161100	80780390	3570	3570	3570	3570	0
286	20230608	161000	80780390	3570	3570	3570	3570	0
287	20230608	160900	80780390	3570	3570	3570	3570	0
288	20230608	160800	80780390	3570	3570	3570	3570	0
289	20230608	160700	80780390	3570	3570	3570	3570	0
290	20230608	160600	80780390	3570	3570	3570	3570	0
291	20230608	160500	80780390	3570	3570	3570	3570	0
292	20230608	160400	80780390	3570	3570	3570	3570	0
293	20230608	160300	80780390	3570	3570	3570	3570	0
294	20230608	160200	80780390	3570	3570	3570	3570	0
295	20230608	160100	80780390	3570	3570	3570	3570	0
296	20230608	160000	80780390	3570	3570	3570	3570	0
297	20230608	155900	80780390	3570	3570	3570	3570	0
298	20230608	155800	80780390	3570	3570	3570	3570	0
299	20230608	155700	80780390	3570	3570	3570	3570	0
300	20230608	155600	80780390	3570	3570	3570	3570	0
301	20230608	155500	80780390	3570	3570	3570	3570	0
302	20230608	155400	80780390	3570	3570	3570	3570	733
303	20230608	155300	80780390	3570	3570	3570	3570	0
304	20230608	155200	80780390	3570	3570	3570	3570	0
305	20230608	155100	80780390	3570	3570	3570	3570	0
306	20230608	155000	80780390	3570	3570	3570	3570	0
307	20230608	154900	80780390	3570	3570	3570	3570	0
308	20230608	154800	80780390	3570	3570	3570	3570	0
309	20230608	154700	80780390	3570	3570	3570	3570	0
310	20230608	154600	80780390	3570	3570	3570	3570	0
311	20230608	154500	80780390	3570	3570	3570	3570	0
312	20230608	154400	80780390	3570	3570	3570	3570	0
313	20230608	154300	80780390	3570	3570	3570	3570	0
314	20230608	154200	80780390	3570	3570	3570	3570	0
315	20230608	154100	80780390	3570	3570	3570	3570	0
316	20230608	154000	80780390	3570	3570	3570	3570	0
317	20230608	153900	80780390	3570	3570	3570	3570	0
318	20230608	153800	80780390	3570	3570	3570	3570	0
319	20230608	153700	80780390	3570	3570	3570	3570	0
320	20230608	153600	80780390	3570	3570	3570	3570	0
321	20230608	153500	80780390	3570	3570	3570	3570	0
322	20230608	153400	80780390	3570	3570	3570	3570	0
323	20230608	153300	80780390	3570	3570	3570	3570	0
324	20230608	153200	80780390	3570	3570	3570	3570	0
325	20230608	153100	80780390	3570	3570	3570	3570	0
326	20230608	153000	80780390	3570	3570	3570	3570	733
327	20230608	152900	78163580	3570	3570	3570	3570	0
328	20230608	152800	78163580	3570	3570	3570	3570	0
329	20230608	152700	78163580	3570	3570	3570	3570	0
330	20230608	152600	78163580	3570	3570	3570	3570	0
331	20230608	152500	78163580	3570	3570	3570	3570	0
332	20230608	152400	78163580	3570	3570	3570	3570	0
333	20230608	152300	78163580	3570	3570	3570	3570	0
334	20230608	152200	78163580	3570	3570	3570	3570	0
335	20230608	152100	78163580	3570	3570	3570	3570	0
336	20230608	152000	78163580	3570	3570	3570	3570	0
337	20230608	151900	78163580	3570	3570	3570	3570	0
338	20230608	151800	78163580	3570	3570	3570	3570	1
339	20230608	151700	78160010	3570	3570	3570	3570	10
340	20230608	151600	78124310	3570	3570	3570	3570	10
341	20230608	151500	78088610	3570	3570	3570	3570	0
342	20230608	151400	78088610	3570	3570	3570	3570	0
343	20230608	151300	78088610	3570	3570	3570	3570	0
344	20230608	151200	78088610	3570	3570	3570	3570	0
345	20230608	151100	78088610	3570	3570	3570	3570	0
346	20230608	151000	78088610	3570	3570	3570	3570	0
347	20230608	150900	78088610	3570	3570	3570	3570	9
348	20230608	150800	78056480	3550	3550	3550	3550	0
349	20230608	150700	78056480	3550	3550	3550	3550	0
350	20230608	150600	78056480	3550	3550	3550	3550	2
351	20230608	150500	78049380	3550	3565	3565	3550	2000
352	20230608	150400	70941455	3570	3570	3570	3570	0
353	20230608	150300	70941455	3570	3570	3570	3570	0
354	20230608	150200	70941455	3570	3570	3570	3570	20
355	20230608	150100	70870055	3570	3570	3570	3570	1
356	20230608	150000	70866485	3560	3560	3560	3560	0
357	20230608	145900	70866485	3560	3560	3560	3560	0
358	20230608	145800	70866485	3560	3560	3560	3560	1
359	20230608	145700	70862925	3560	3560	3560	3560	2
360	20230608	145600	70855805	3560	3560	3560	3560	0
361	20230608	145500	70855805	3560	3560	3560	3560	0
362	20230608	145400	70855805	3560	3560	3560	3560	0
363	20230608	145300	70855805	3560	3560	3560	3560	0
364	20230608	145200	70855805	3560	3560	3560	3560	0
365	20230608	145100	70855805	3560	3565	3565	3560	3680
366	20230608	145000	57739350	3565	3565	3565	3565	0
367	20230608	144900	57739350	3565	3565	3565	3565	0
368	20230608	144800	57739350	3565	3565	3565	3565	0
369	20230608	144700	57739350	3565	3565	3565	3565	20
370	20230608	144600	57668050	3565	3565	3565	3565	0
371	20230608	144500	57668050	3565	3565	3565	3565	0
372	20230608	144400	57668050	3565	3565	3565	3565	0
373	20230608	144300	57668050	3565	3565	3565	3565	0
374	20230608	144200	57668050	3565	3565	3565	3565	0
375	20230608	144100	57668050	3565	3565	3565	3565	16
376	20230608	144000	57611010	3565	3565	3565	3565	0
377	20230608	143900	57611010	3565	3565	3565	3565	50
378	20230608	143800	57432760	3565	3565	3565	3565	40
379	20230608	143700	57290160	3565	3565	3565	3565	30
380	20230608	143600	57183210	3565	3565	3565	3565	10
381	20230608	143500	57147560	3560	3560	3560	3560	0
382	20230608	143400	57147560	3560	3565	3565	3560	50
383	20230608	143300	56969320	3565	3565	3565	3565	1
384	20230608	143200	56965755	3565	3565	3565	3565	2
385	20230608	143100	56958625	3565	3565	3565	3565	100
386	20230608	143000	56602125	3565	3565	3565	3565	0
387	20230608	142900	56602125	3565	3565	3565	3565	56
388	20230608	142800	56402485	3570	3570	3570	3570	1
389	20230608	142700	56398915	3570	3570	3570	3570	0
390	20230608	142600	56398915	3570	3570	3570	3570	0
391	20230608	142500	56398915	3570	3570	3570	3570	0
392	20230608	142400	56398915	3570	3570	3570	3570	0
393	20230608	142300	56398915	3570	3570	3570	3570	3
394	20230608	142200	56388205	3570	3570	3570	3570	20
395	20230608	142100	56316805	3570	3570	3570	3570	0
396	20230608	142000	56316805	3570	3570	3570	3570	0
397	20230608	141900	56316805	3570	3570	3570	3570	11
398	20230608	141800	56277535	3570	3570	3570	3570	0
399	20230608	141700	56277535	3570	3570	3570	3570	0
400	20230608	141600	56277535	3570	3570	3570	3570	155
401	20230608	141500	55724185	3570	3570	3570	3570	0
402	20230608	141400	55724185	3570	3570	3570	3570	0
403	20230608	141300	55724185	3570	3570	3570	3570	0
404	20230608	141200	55724185	3570	3570	3570	3570	0
405	20230608	141100	55724185	3570	3570	3570	3570	0
406	20230608	141000	55724185	3570	3570	3570	3570	0
407	20230608	140900	55724185	3570	3570	3570	3570	0
408	20230608	140800	55724185	3570	3570	3570	3570	0
409	20230608	140700	55724185	3570	3570	3570	3570	0
410	20230608	140600	55724185	3570	3570	3570	3570	0
411	20230608	140500	55724185	3570	3570	3570	3570	0
412	20230608	140400	55724185	3570	3570	3570	3570	0
413	20230608	140300	55724185	3570	3570	3570	3570	0
414	20230608	140200	55724185	3570	3570	3570	3570	0
415	20230608	140100	55724185	3570	3570	3570	3570	0
416	20230608	140000	55724185	3570	3570	3570	3570	0
417	20230608	135900	55724185	3570	3570	3570	3570	1
418	20230608	135800	55720615	3565	3565	3565	3565	0
419	20230608	135700	55720615	3565	3565	3565	3565	20
420	20230608	135600	55649315	3570	3570	3570	3570	0
421	20230608	135500	55649315	3570	3570	3570	3570	0
422	20230608	135400	55649315	3570	3570	3570	3570	1
423	20230608	135300	55645745	3570	3570	3570	3570	0
424	20230608	135200	55645745	3570	3570	3570	3570	10
425	20230608	135100	55610045	3565	3565	3565	3565	11
426	20230608	135000	55570830	3565	3565	3565	3565	0
427	20230608	134900	55570830	3565	3565	3565	3565	0
428	20230608	134800	55570830	3565	3565	3565	3565	0
429	20230608	134700	55570830	3565	3565	3565	3565	0
430	20230608	134600	55570830	3565	3565	3565	3565	40
431	20230608	134500	55428230	3565	3565	3565	3565	0
432	20230608	134400	55428230	3565	3565	3565	3565	0
433	20230608	134300	55428230	3565	3565	3565	3565	250
434	20230608	134200	54536980	3560	3560	3560	3560	0
435	20230608	134100	54536980	3560	3560	3560	3560	20
436	20230608	134000	54465780	3560	3560	3560	3560	0
437	20230608	133900	54465780	3560	3560	3560	3560	0
438	20230608	133800	54465780	3560	3560	3560	3560	10
439	20230608	133700	54430180	3560	3570	3570	3560	364
440	20230608	133600	53132665	3565	3565	3565	3565	0
441	20230608	133500	53132665	3565	3565	3565	3565	0
442	20230608	133400	53132665	3565	3565	3565	3565	0
443	20230608	133300	53132665	3565	3565	3565	3565	0
444	20230608	133200	53132665	3565	3565	3565	3565	0
445	20230608	133100	53132665	3565	3565	3565	3565	0
446	20230608	133000	53132665	3565	3570	3570	3565	26
447	20230608	132900	53039875	3565	3565	3565	3565	150
448	20230608	132800	52505125	3565	3565	3565	3565	0
449	20230608	132700	52505125	3565	3565	3565	3565	0
450	20230608	132600	52505125	3565	3565	3565	3565	0
451	20230608	132500	52505125	3565	3565	3565	3565	0
452	20230608	132400	52505125	3565	3565	3565	3565	0
453	20230608	132300	52505125	3565	3565	3565	3565	0
454	20230608	132200	52505125	3565	3565	3565	3565	0
455	20230608	132100	52505125	3565	3565	3565	3565	0
456	20230608	132000	52505125	3565	3565	3565	3565	0
457	20230608	131900	52505125	3565	3565	3565	3565	0
458	20230608	131800	52505125	3565	3565	3565	3565	0
459	20230608	131700	52505125	3565	3565	3565	3565	2
460	20230608	131600	52497995	3565	3565	3565	3565	2
461	20230608	131500	52490865	3570	3570	3570	3565	56
462	20230608	131400	52290950	3570	3570	3570	3570	0
463	20230608	131300	52290950	3570	3570	3570	3570	0
464	20230608	131200	52290950	3570	3570	3570	3570	0
465	20230608	131100	52290950	3570	3570	3570	3570	0
466	20230608	131000	52290950	3570	3570	3570	3570	0
467	20230608	130900	52290950	3570	3570	3570	3570	0
468	20230608	130800	52290950	3570	3570	3570	3570	5
469	20230608	130700	52273100	3570	3570	3570	3570	10
470	20230608	130600	52237400	3570	3570	3570	3570	0
471	20230608	130500	52237400	3570	3570	3570	3570	0
472	20230608	130400	52237400	3570	3570	3570	3570	47
473	20230608	130300	52069610	3570	3570	3570	3570	0
474	20230608	130200	52069610	3570	3570	3570	3570	0
475	20230608	130100	52069610	3570	3570	3570	3570	10
476	20230608	130000	52033910	3570	3570	3570	3570	0
477	20230608	125900	52033910	3570	3570	3570	3570	0
478	20230608	125800	52033910	3570	3570	3570	3570	0
479	20230608	125700	52033910	3570	3565	3570	3565	280
480	20230608	125600	51034560	3570	3570	3570	3570	2
481	20230608	125500	51027420	3570	3570	3570	3570	0
482	20230608	125400	51027420	3570	3570	3570	3570	0
483	20230608	125300	51027420	3570	3570	3570	3570	0
484	20230608	125200	51027420	3570	3570	3570	3570	0
485	20230608	125100	51027420	3570	3570	3570	3570	0
486	20230608	125000	51027420	3570	3570	3570	3570	0
487	20230608	124900	51027420	3570	3570	3570	3570	0
488	20230608	124800	51027420	3570	3570	3570	3570	0
489	20230608	124700	51027420	3570	3570	3570	3570	0
490	20230608	124600	51027420	3570	3570	3570	3570	0
491	20230608	124500	51027420	3570	3570	3570	3570	0
492	20230608	124400	51027420	3570	3570	3570	3570	0
493	20230608	124300	51027420	3570	3570	3570	3570	0
494	20230608	124200	51027420	3570	3570	3570	3570	10
495	20230608	124100	50991720	3570	3570	3570	3570	4
496	20230608	124000	50977440	3570	3570	3570	3570	0
497	20230608	123900	50977440	3570	3570	3570	3570	0
498	20230608	123800	50977440	3570	3570	3570	3570	0
499	20230608	123700	50977440	3570	3570	3570	3570	18
500	20230608	123600	50913180	3570	3570	3570	3570	1
501	20230608	123500	50909610	3570	3570	3570	3570	0
502	20230608	123400	50909610	3570	3570	3570	3570	0
503	20230608	123300	50909610	3570	3570	3570	3570	60
504	20230608	123200	50695410	3570	3570	3570	3570	1
505	20230608	123100	50691840	3570	3570	3570	3570	6
506	20230608	123000	50670420	3570	3570	3570	3570	1
507	20230608	122900	50666850	3570	3570	3570	3570	0
508	20230608	122800	50666850	3570	3570	3570	3570	0
509	20230608	122700	50666850	3570	3570	3570	3570	50
510	20230608	122600	50488350	3570	3570	3570	3570	36
511	20230608	122500	50359830	3570	3570	3570	3570	0
512	20230608	122400	50359830	3570	3570	3570	3570	0
513	20230608	122300	50359830	3570	3570	3570	3570	0
514	20230608	122200	50359830	3570	3570	3570	3570	0
515	20230608	122100	50359830	3570	3570	3570	3570	0
516	20230608	122000	50359830	3570	3570	3570	3570	0
517	20230608	121900	50359830	3570	3570	3570	3570	0
518	20230608	121800	50359830	3570	3570	3570	3570	0
519	20230608	121700	50359830	3570	3570	3570	3570	0
520	20230608	121600	50359830	3570	3570	3570	3570	0
521	20230608	121500	50359830	3570	3570	3570	3570	0
522	20230608	121400	50359830	3570	3570	3570	3570	3
523	20230608	121300	50349120	3570	3570	3570	3570	0
524	20230608	121200	50349120	3570	3570	3570	3570	0
525	20230608	121100	50349120	3570	3570	3570	3570	1
526	20230608	121000	50345550	3570	3570	3570	3570	28
527	20230608	120900	50245590	3570	3570	3570	3570	1
528	20230608	120800	50242020	3570	3570	3570	3570	0
529	20230608	120700	50242020	3570	3570	3570	3570	0
530	20230608	120600	50242020	3570	3570	3570	3570	0
531	20230608	120500	50242020	3570	3570	3570	3570	1
532	20230608	120400	50238450	3570	3570	3570	3570	0
533	20230608	120300	50238450	3570	3570	3570	3570	41
534	20230608	120200	50092080	3570	3570	3570	3570	0
535	20230608	120100	50092080	3570	3570	3570	3570	324
536	20230608	120000	48935400	3570	3565	3570	3565	1203
537	20230608	115900	44640795	3565	3565	3565	3565	16
538	20230608	115800	44583755	3565	3565	3565	3565	0
539	20230608	115700	44583755	3565	3565	3565	3565	1
540	20230608	115600	44580190	3565	3565	3565	3565	0
541	20230608	115500	44580190	3565	3565	3565	3565	0
542	20230608	115400	44580190	3565	3565	3565	3565	0
543	20230608	115300	44580190	3565	3565	3565	3565	0
544	20230608	115200	44580190	3565	3565	3565	3565	0
545	20230608	115100	44580190	3565	3565	3565	3565	1
546	20230608	115000	44576625	3565	3565	3565	3565	0
547	20230608	114900	44576625	3565	3565	3565	3565	0
548	20230608	114800	44576625	3565	3565	3565	3565	0
549	20230608	114700	44576625	3565	3565	3565	3565	0
550	20230608	114600	44576625	3565	3565	3565	3565	5
551	20230608	114500	44558800	3565	3565	3565	3565	28
552	20230608	114400	44458980	3550	3550	3550	3550	0
553	20230608	114300	44458980	3550	3550	3550	3550	0
554	20230608	114200	44458980	3550	3550	3550	3550	0
555	20230608	114100	44458980	3550	3550	3550	3550	0
556	20230608	114000	44458980	3550	3550	3550	3550	0
557	20230608	113900	44458980	3550	3550	3550	3550	0
558	20230608	113800	44458980	3550	3550	3550	3550	0
559	20230608	113700	44458980	3550	3550	3550	3550	0
560	20230608	113600	44458980	3550	3550	3550	3550	0
561	20230608	113500	44458980	3550	3550	3550	3550	0
562	20230608	113400	44458980	3550	3550	3550	3550	0
563	20230608	113300	44458980	3550	3550	3550	3550	0
564	20230608	113200	44458980	3550	3550	3550	3550	0
565	20230608	113100	44458980	3550	3550	3550	3550	0
566	20230608	113000	44458980	3550	3550	3550	3550	0
567	20230608	112900	44458980	3550	3550	3550	3550	0
568	20230608	112800	44458980	3550	3550	3550	3550	0
569	20230608	112700	44458980	3550	3550	3550	3550	0
570	20230608	112600	44458980	3550	3550	3550	3550	0
571	20230608	112500	44458980	3550	3550	3550	3550	20
572	20230608	112400	44387980	3555	3555	3555	3555	0
573	20230608	112300	44387980	3555	3555	3555	3555	0
574	20230608	112200	44387980	3555	3555	3555	3555	0
575	20230608	112100	44387980	3555	3555	3555	3555	0
576	20230608	112000	44387980	3555	3555	3555	3555	0
577	20230608	111900	44387980	3555	3555	3555	3555	0
578	20230608	111800	44387980	3555	3570	3570	3555	3370
579	20230608	111700	32362630	3555	3555	3555	3555	0
580	20230608	111600	32362630	3555	3555	3555	3555	0
581	20230608	111500	32362630	3555	3555	3555	3555	411
582	20230608	111400	30901525	3555	3555	3555	3555	0
583	20230608	111300	30901525	3555	3560	3560	3555	386
584	20230608	111200	29528260	3570	3570	3570	3570	0
585	20230608	111100	29528260	3570	3570	3570	3570	0
586	20230608	111000	29528260	3570	3570	3570	3570	309
587	20230608	110900	28425130	3570	3570	3570	3570	0
588	20230608	110800	28425130	3570	3570	3570	3570	0
589	20230608	110700	28425130	3570	3570	3570	3570	0
590	20230608	110600	28425130	3570	3570	3570	3570	0
591	20230608	110500	28425130	3570	3570	3570	3570	0
592	20230608	110400	28425130	3570	3570	3570	3570	0
593	20230608	110300	28425130	3570	3570	3570	3570	0
594	20230608	110200	28425130	3570	3570	3570	3570	0
595	20230608	110100	28425130	3570	3570	3570	3570	10
596	20230608	110000	28389430	3570	3570	3570	3570	10
597	20230608	105900	28353730	3560	3560	3560	3560	0
598	20230608	105800	28353730	3560	3560	3560	3560	0
599	20230608	105700	28353730	3560	3560	3560	3560	0
600	20230608	105600	28353730	3560	3565	3565	3560	22
601	20230608	105500	28275400	3565	3565	3565	3565	0
602	20230608	105400	28275400	3565	3565	3565	3565	0
603	20230608	105300	28275400	3565	3565	3565	3565	0
604	20230608	105200	28275400	3565	3565	3565	3565	0
605	20230608	105100	28275400	3565	3565	3565	3565	0
606	20230608	105000	28275400	3565	3565	3565	3565	1
607	20230608	104900	28271835	3565	3565	3565	3565	83
608	20230608	104800	27975940	3565	3565	3565	3565	1
609	20230608	104700	27972375	3565	3565	3565	3565	1
610	20230608	104600	27968810	3565	3570	3570	3565	36
611	20230608	104500	27840295	3570	3570	3570	3570	0
612	20230608	104400	27840295	3570	3570	3570	3570	0
613	20230608	104300	27840295	3570	3570	3570	3570	0
614	20230608	104200	27840295	3570	3570	3570	3570	20
615	20230608	104100	27768895	3570	3570	3570	3570	1
616	20230608	104000	27765325	3570	3570	3570	3570	200
617	20230608	103900	27051325	3570	3570	3570	3570	0
618	20230608	103800	27051325	3570	3570	3570	3570	5
619	20230608	103700	27033475	3555	3555	3555	3555	0
620	20230608	103600	27033475	3555	3555	3555	3555	10
621	20230608	103500	26997925	3555	3555	3555	3555	0
622	20230608	103400	26997925	3555	3560	3560	3555	112
623	20230608	103300	26599730	3570	3570	3570	3570	0
624	20230608	103200	26599730	3570	3570	3570	3570	310
625	20230608	103100	25493030	3570	3570	3570	3570	293
626	20230608	103000	24447020	3570	3570	3570	3570	1
627	20230608	102900	24443450	3560	3560	3560	3560	0
628	20230608	102800	24443450	3560	3560	3560	3560	717
629	20230608	102700	21890930	3560	3560	3560	3560	0
630	20230608	102600	21890930	3560	3560	3560	3560	0
631	20230608	102500	21890930	3560	3560	3560	3560	0
632	20230608	102400	21890930	3560	3560	3560	3560	0
633	20230608	102300	21890930	3560	3560	3560	3560	0
634	20230608	102200	21890930	3560	3560	3560	3560	12
635	20230608	102100	21848210	3560	3560	3560	3560	169
636	20230608	102000	21246570	3560	3560	3560	3560	0
637	20230608	101900	21246570	3560	3560	3560	3560	0
638	20230608	101800	21246570	3560	3560	3560	3560	0
639	20230608	101700	21246570	3560	3560	3560	3560	10
640	20230608	101600	21210970	3555	3555	3555	3555	0
641	20230608	101500	21210970	3555	3555	3555	3555	0
642	20230608	101400	21210970	3555	3555	3555	3555	245
643	20230608	101300	20339995	3555	3555	3555	3555	0
644	20230608	101200	20339995	3555	3555	3555	3555	0
645	20230608	101100	20339995	3555	3555	3555	3555	0
646	20230608	101000	20339995	3555	3555	3555	3555	0
647	20230608	100900	20339995	3555	3555	3555	3555	0
648	20230608	100800	20339995	3555	3555	3555	3555	0
649	20230608	100700	20339995	3555	3555	3555	3555	0
650	20230608	100600	20339995	3555	3555	3555	3555	0
651	20230608	100500	20339995	3555	3555	3555	3555	0
652	20230608	100400	20339995	3555	3555	3555	3555	0
653	20230608	100300	20339995	3555	3555	3555	3555	0
654	20230608	100200	20339995	3555	3555	3555	3555	15
655	20230608	100100	20286670	3560	3560	3560	3560	0
656	20230608	100000	20286670	3560	3560	3560	3560	0
657	20230608	095900	20286670	3560	3560	3560	3560	20
658	20230608	095800	20215470	3560	3560	3560	3560	3
659	20230608	095700	20204790	3560	3560	3560	3560	0
660	20230608	095600	20204790	3560	3560	3560	3560	40
661	20230608	095500	20062390	3560	3560	3560	3560	1
662	20230608	095400	20058830	3560	3560	3560	3560	5
663	20230608	095300	20041030	3550	3550	3550	3550	0
664	20230608	095200	20041030	3550	3550	3550	3550	0
665	20230608	095100	20041030	3550	3550	3550	3550	0
666	20230608	095000	20041030	3550	3555	3555	3550	40
667	20230608	094900	19898880	3550	3550	3550	3550	0
668	20230608	094800	19898880	3550	3550	3550	3550	695
669	20230608	094700	17431630	3555	3555	3555	3555	3
670	20230608	094600	17420965	3555	3555	3555	3555	6
671	20230608	094500	17399635	3550	3565	3565	3550	159
672	20230608	094400	16833255	3560	3560	3560	3560	0
673	20230608	094300	16833255	3560	3560	3560	3560	0
674	20230608	094200	16833255	3560	3560	3560	3560	0
675	20230608	094100	16833255	3560	3560	3560	3560	0
676	20230608	094000	16833255	3560	3560	3560	3560	2
677	20230608	093900	16826135	3570	3570	3570	3570	0
678	20230608	093800	16826135	3570	3570	3570	3570	0
679	20230608	093700	16826135	3570	3570	3570	3570	0
680	20230608	093600	16826135	3570	3570	3570	3570	6
681	20230608	093500	16804715	3570	3570	3570	3570	1
682	20230608	093400	16801145	3570	3570	3570	3570	11
683	20230608	093300	16761875	3570	3570	3570	3565	131
684	20230608	093200	16294215	3560	3560	3560	3560	1297
685	20230608	093100	11676895	3560	3555	3560	3555	2
686	20230608	093000	11669780	3560	3560	3560	3560	0
687	20230608	092900	11669780	3560	3555	3560	3555	529
688	20230608	092800	9788040	3555	3555	3555	3555	0
689	20230608	092700	9788040	3555	3555	3555	3555	345
690	20230608	092600	8561565	3555	3555	3555	3555	0
691	20230608	092500	8561565	3555	3565	3565	3555	832
692	20230608	092400	5601755	3570	3570	3570	3570	0
693	20230608	092300	5601755	3570	3570	3570	3570	2
694	20230608	092200	5594615	3570	3570	3570	3570	51
695	20230608	092100	5412545	3570	3570	3570	3570	0
696	20230608	092000	5412545	3570	3570	3570	3570	1
697	20230608	091900	5408975	3575	3565	3575	3565	66
698	20230608	091800	5173185	3565	3565	3565	3565	0
699	20230608	091700	5173185	3565	3565	3565	3565	0
700	20230608	091600	5173185	3565	3575	3575	3565	11
701	20230608	091500	5133875	3575	3575	3575	3575	7
702	20230608	091400	5108850	3560	3560	3560	3560	0
703	20230608	091300	5108850	3560	3560	3560	3560	0
704	20230608	091200	5108850	3560	3560	3560	3560	0
705	20230608	091100	5108850	3560	3560	3560	3560	81
706	20230608	091000	4820490	3560	3560	3560	3560	0
707	20230608	090900	4820490	3560	3560	3560	3560	2
708	20230608	090800	4813370	3560	3565	3565	3560	1000
709	20230608	090700	1253120	3560	3560	3560	3560	0
710	20230608	090600	1253120	3560	3560	3560	3560	0
711	20230608	090500	1253120	3560	3560	3560	3560	0
712	20230608	090400	1253120	3560	3560	3560	3560	0
713	20230608	090300	1253120	3560	3560	3560	3560	0
714	20230608	090200	1253120	3560	3560	3560	3560	0
715	20230608	090100	1253120	3560	3560	3560	3560	0
716	20230608	090000	1253120	3560	3560	3560	3560	352