KissMeData/187220/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210700	51510225	4370	4370	4370	4370	923
3	20230608	210600	51510225	4370	4370	4370	4370	0
4	20230608	210500	51510225	4370	4370	4370	4370	0
5	20230608	210400	51510225	4370	4370	4370	4370	0
6	20230608	210300	51510225	4370	4370	4370	4370	0
7	20230608	210200	51510225	4370	4370	4370	4370	0
8	20230608	210100	51510225	4370	4370	4370	4370	0
9	20230608	210000	51510225	4370	4370	4370	4370	0
10	20230608	205900	51510225	4370	4370	4370	4370	0
11	20230608	205800	51510225	4370	4370	4370	4370	0
12	20230608	205700	51510225	4370	4370	4370	4370	0
13	20230608	205600	51510225	4370	4370	4370	4370	0
14	20230608	205500	51510225	4370	4370	4370	4370	0
15	20230608	205400	51510225	4370	4370	4370	4370	0
16	20230608	205300	51510225	4370	4370	4370	4370	0
17	20230608	205200	51510225	4370	4370	4370	4370	0
18	20230608	205100	51510225	4370	4370	4370	4370	0
19	20230608	205000	51510225	4370	4370	4370	4370	0
20	20230608	204900	51510225	4370	4370	4370	4370	0
21	20230608	204800	51510225	4370	4370	4370	4370	0
22	20230608	204700	51510225	4370	4370	4370	4370	0
23	20230608	204600	51510225	4370	4370	4370	4370	0
24	20230608	204500	51510225	4370	4370	4370	4370	0
25	20230608	204400	51510225	4370	4370	4370	4370	0
26	20230608	204300	51510225	4370	4370	4370	4370	0
27	20230608	204200	51510225	4370	4370	4370	4370	0
28	20230608	204100	51510225	4370	4370	4370	4370	0
29	20230608	204000	51510225	4370	4370	4370	4370	0
30	20230608	203900	51510225	4370	4370	4370	4370	0
31	20230608	203800	51510225	4370	4370	4370	4370	0
32	20230608	203700	51510225	4370	4370	4370	4370	923
33	20230608	203600	51510225	4370	4370	4370	4370	0
34	20230608	203500	51510225	4370	4370	4370	4370	0
35	20230608	203400	51510225	4370	4370	4370	4370	0
36	20230608	203300	51510225	4370	4370	4370	4370	0
37	20230608	203200	51510225	4370	4370	4370	4370	0
38	20230608	203100	51510225	4370	4370	4370	4370	0
39	20230608	203000	51510225	4370	4370	4370	4370	0
40	20230608	202900	51510225	4370	4370	4370	4370	0
41	20230608	202800	51510225	4370	4370	4370	4370	0
42	20230608	202700	51510225	4370	4370	4370	4370	0
43	20230608	202600	51510225	4370	4370	4370	4370	0
44	20230608	202500	51510225	4370	4370	4370	4370	0
45	20230608	202400	51510225	4370	4370	4370	4370	0
46	20230608	202300	51510225	4370	4370	4370	4370	0
47	20230608	202200	51510225	4370	4370	4370	4370	0
48	20230608	202100	51510225	4370	4370	4370	4370	0
49	20230608	202000	51510225	4370	4370	4370	4370	0
50	20230608	201900	51510225	4370	4370	4370	4370	0
51	20230608	201800	51510225	4370	4370	4370	4370	0
52	20230608	201700	51510225	4370	4370	4370	4370	0
53	20230608	201600	51510225	4370	4370	4370	4370	0
54	20230608	201500	51510225	4370	4370	4370	4370	0
55	20230608	201400	51510225	4370	4370	4370	4370	0
56	20230608	201300	51510225	4370	4370	4370	4370	0
57	20230608	201200	51510225	4370	4370	4370	4370	0
58	20230608	201100	51510225	4370	4370	4370	4370	0
59	20230608	201000	51510225	4370	4370	4370	4370	0
60	20230608	200900	51510225	4370	4370	4370	4370	0
61	20230608	200800	51510225	4370	4370	4370	4370	0
62	20230608	200700	51510225	4370	4370	4370	4370	923
63	20230608	200600	51510225	4370	4370	4370	4370	0
64	20230608	200500	51510225	4370	4370	4370	4370	0
65	20230608	200400	51510225	4370	4370	4370	4370	0
66	20230608	200300	51510225	4370	4370	4370	4370	0
67	20230608	200200	51510225	4370	4370	4370	4370	0
68	20230608	200100	51510225	4370	4370	4370	4370	0
69	20230608	200000	51510225	4370	4370	4370	4370	0
70	20230608	195900	51510225	4370	4370	4370	4370	0
71	20230608	195800	51510225	4370	4370	4370	4370	0
72	20230608	195700	51510225	4370	4370	4370	4370	0
73	20230608	195600	51510225	4370	4370	4370	4370	0
74	20230608	195500	51510225	4370	4370	4370	4370	0
75	20230608	195400	51510225	4370	4370	4370	4370	0
76	20230608	195300	51510225	4370	4370	4370	4370	0
77	20230608	195200	51510225	4370	4370	4370	4370	0
78	20230608	195100	51510225	4370	4370	4370	4370	0
79	20230608	195000	51510225	4370	4370	4370	4370	0
80	20230608	194900	51510225	4370	4370	4370	4370	0
81	20230608	194800	51510225	4370	4370	4370	4370	0
82	20230608	194700	51510225	4370	4370	4370	4370	0
83	20230608	194600	51510225	4370	4370	4370	4370	0
84	20230608	194500	51510225	4370	4370	4370	4370	0
85	20230608	194400	51510225	4370	4370	4370	4370	0
86	20230608	194300	51510225	4370	4370	4370	4370	0
87	20230608	194200	51510225	4370	4370	4370	4370	0
88	20230608	194100	51510225	4370	4370	4370	4370	0
89	20230608	194000	51510225	4370	4370	4370	4370	0
90	20230608	193900	51510225	4370	4370	4370	4370	0
91	20230608	193800	51510225	4370	4370	4370	4370	0
92	20230608	193700	51510225	4370	4370	4370	4370	923
93	20230608	193600	51510225	4370	4370	4370	4370	0
94	20230608	193500	51510225	4370	4370	4370	4370	0
95	20230608	193400	51510225	4370	4370	4370	4370	0
96	20230608	193300	51510225	4370	4370	4370	4370	0
97	20230608	193200	51510225	4370	4370	4370	4370	0
98	20230608	193100	51510225	4370	4370	4370	4370	0
99	20230608	193000	51510225	4370	4370	4370	4370	0
100	20230608	192900	51510225	4370	4370	4370	4370	0
101	20230608	192800	51510225	4370	4370	4370	4370	0
102	20230608	192700	51510225	4370	4370	4370	4370	0
103	20230608	192600	51510225	4370	4370	4370	4370	0
104	20230608	192500	51510225	4370	4370	4370	4370	0
105	20230608	192400	51510225	4370	4370	4370	4370	0
106	20230608	192300	51510225	4370	4370	4370	4370	0
107	20230608	192200	51510225	4370	4370	4370	4370	0
108	20230608	192100	51510225	4370	4370	4370	4370	0
109	20230608	192000	51510225	4370	4370	4370	4370	0
110	20230608	191900	51510225	4370	4370	4370	4370	0
111	20230608	191800	51510225	4370	4370	4370	4370	0
112	20230608	191700	51510225	4370	4370	4370	4370	0
113	20230608	191600	51510225	4370	4370	4370	4370	0
114	20230608	191500	51510225	4370	4370	4370	4370	0
115	20230608	191400	51510225	4370	4370	4370	4370	0
116	20230608	191300	51510225	4370	4370	4370	4370	0
117	20230608	191200	51510225	4370	4370	4370	4370	0
118	20230608	191100	51510225	4370	4370	4370	4370	0
119	20230608	191000	51510225	4370	4370	4370	4370	0
120	20230608	190900	51510225	4370	4370	4370	4370	0
121	20230608	190800	51510225	4370	4370	4370	4370	0
122	20230608	190700	51510225	4370	4370	4370	4370	923
123	20230608	190600	51510225	4370	4370	4370	4370	0
124	20230608	190500	51510225	4370	4370	4370	4370	0
125	20230608	190400	51510225	4370	4370	4370	4370	0
126	20230608	190300	51510225	4370	4370	4370	4370	0
127	20230608	190200	51510225	4370	4370	4370	4370	0
128	20230608	190100	51510225	4370	4370	4370	4370	0
129	20230608	190000	51510225	4370	4370	4370	4370	0
130	20230608	185900	51510225	4370	4370	4370	4370	0
131	20230608	185800	51510225	4370	4370	4370	4370	0
132	20230608	185700	51510225	4370	4370	4370	4370	0
133	20230608	185600	51510225	4370	4370	4370	4370	0
134	20230608	185500	51510225	4370	4370	4370	4370	0
135	20230608	185400	51510225	4370	4370	4370	4370	0
136	20230608	185300	51510225	4370	4370	4370	4370	0
137	20230608	185200	51510225	4370	4370	4370	4370	0
138	20230608	185100	51510225	4370	4370	4370	4370	0
139	20230608	185000	51510225	4370	4370	4370	4370	0
140	20230608	184900	51510225	4370	4370	4370	4370	0
141	20230608	184800	51510225	4370	4370	4370	4370	0
142	20230608	184700	51510225	4370	4370	4370	4370	0
143	20230608	184600	51510225	4370	4370	4370	4370	0
144	20230608	184500	51510225	4370	4370	4370	4370	0
145	20230608	184400	51510225	4370	4370	4370	4370	0
146	20230608	184300	51510225	4370	4370	4370	4370	0
147	20230608	184200	51510225	4370	4370	4370	4370	0
148	20230608	184100	51510225	4370	4370	4370	4370	0
149	20230608	184000	51510225	4370	4370	4370	4370	0
150	20230608	183900	51510225	4370	4370	4370	4370	0
151	20230608	183800	51510225	4370	4370	4370	4370	0
152	20230608	183700	51510225	4370	4370	4370	4370	923
153	20230608	183600	51510225	4370	4370	4370	4370	0
154	20230608	183500	51510225	4370	4370	4370	4370	0
155	20230608	183400	51510225	4370	4370	4370	4370	0
156	20230608	183300	51510225	4370	4370	4370	4370	0
157	20230608	183200	51510225	4370	4370	4370	4370	0
158	20230608	183100	51510225	4370	4370	4370	4370	0
159	20230608	183000	51510225	4370	4370	4370	4370	0
160	20230608	182900	51510225	4370	4370	4370	4370	0
161	20230608	182800	51510225	4370	4370	4370	4370	0
162	20230608	182700	51510225	4370	4370	4370	4370	0
163	20230608	182600	51510225	4370	4370	4370	4370	0
164	20230608	182500	51510225	4370	4370	4370	4370	0
165	20230608	182400	51510225	4370	4370	4370	4370	0
166	20230608	182300	51510225	4370	4370	4370	4370	0
167	20230608	182200	51510225	4370	4370	4370	4370	0
168	20230608	182100	51510225	4370	4370	4370	4370	0
169	20230608	182000	51510225	4370	4370	4370	4370	0
170	20230608	181900	51510225	4370	4370	4370	4370	0
171	20230608	181800	51510225	4370	4370	4370	4370	0
172	20230608	181700	51510225	4370	4370	4370	4370	0
173	20230608	181600	51510225	4370	4370	4370	4370	0
174	20230608	181500	51510225	4370	4370	4370	4370	0
175	20230608	181400	51510225	4370	4370	4370	4370	0
176	20230608	181300	51510225	4370	4370	4370	4370	0
177	20230608	181200	51510225	4370	4370	4370	4370	0
178	20230608	181100	51510225	4370	4370	4370	4370	0
179	20230608	181000	51510225	4370	4370	4370	4370	0
180	20230608	180900	51510225	4370	4370	4370	4370	0
181	20230608	180800	51510225	4370	4370	4370	4370	0
182	20230608	180700	51510225	4370	4370	4370	4370	923
183	20230608	180600	51510225	4370	4370	4370	4370	0
184	20230608	180500	51510225	4370	4370	4370	4370	0
185	20230608	180400	51510225	4370	4370	4370	4370	0
186	20230608	180300	51510225	4370	4370	4370	4370	0
187	20230608	180200	51510225	4370	4370	4370	4370	0
188	20230608	180100	51510225	4370	4370	4370	4370	0
189	20230608	180000	51510225	4370	4370	4370	4370	0
190	20230608	175900	51510225	4370	4370	4370	4370	0
191	20230608	175800	51510225	4370	4370	4370	4370	0
192	20230608	175700	51510225	4370	4370	4370	4370	0
193	20230608	175600	51510225	4370	4370	4370	4370	0
194	20230608	175500	51510225	4370	4370	4370	4370	0
195	20230608	175400	51510225	4370	4370	4370	4370	0
196	20230608	175300	51510225	4370	4370	4370	4370	0
197	20230608	175200	51510225	4370	4370	4370	4370	0
198	20230608	175100	51510225	4370	4370	4370	4370	0
199	20230608	175000	51510225	4370	4370	4370	4370	0
200	20230608	174900	51510225	4370	4370	4370	4370	0
201	20230608	174800	51510225	4370	4370	4370	4370	0
202	20230608	174700	51510225	4370	4370	4370	4370	0
203	20230608	174600	51510225	4370	4370	4370	4370	0
204	20230608	174500	51510225	4370	4370	4370	4370	0
205	20230608	174400	51510225	4370	4370	4370	4370	0
206	20230608	174300	51510225	4370	4370	4370	4370	0
207	20230608	174200	51510225	4370	4370	4370	4370	0
208	20230608	174100	51510225	4370	4370	4370	4370	0
209	20230608	174000	51510225	4370	4370	4370	4370	0
210	20230608	173900	51510225	4370	4370	4370	4370	0
211	20230608	173800	51510225	4370	4370	4370	4370	0
212	20230608	173700	51510225	4370	4370	4370	4370	923
213	20230608	173600	51510225	4370	4370	4370	4370	0
214	20230608	173500	51510225	4370	4370	4370	4370	0
215	20230608	173400	51510225	4370	4370	4370	4370	0
216	20230608	173300	51510225	4370	4370	4370	4370	0
217	20230608	173200	51510225	4370	4370	4370	4370	0
218	20230608	173100	51510225	4370	4370	4370	4370	0
219	20230608	173000	51510225	4370	4370	4370	4370	0
220	20230608	172900	51510225	4370	4370	4370	4370	0
221	20230608	172800	51510225	4370	4370	4370	4370	0
222	20230608	172700	51510225	4370	4370	4370	4370	0
223	20230608	172600	51510225	4370	4370	4370	4370	0
224	20230608	172500	51510225	4370	4370	4370	4370	0
225	20230608	172400	51510225	4370	4370	4370	4370	0
226	20230608	172300	51510225	4370	4370	4370	4370	0
227	20230608	172200	51510225	4370	4370	4370	4370	0
228	20230608	172100	51510225	4370	4370	4370	4370	0
229	20230608	172000	51510225	4370	4370	4370	4370	0
230	20230608	171900	51510225	4370	4370	4370	4370	0
231	20230608	171800	51510225	4370	4370	4370	4370	0
232	20230608	171700	51510225	4370	4370	4370	4370	0
233	20230608	171600	51510225	4370	4370	4370	4370	0
234	20230608	171500	51510225	4370	4370	4370	4370	0
235	20230608	171400	51510225	4370	4370	4370	4370	0
236	20230608	171300	51510225	4370	4370	4370	4370	0
237	20230608	171200	51510225	4370	4370	4370	4370	0
238	20230608	171100	51510225	4370	4370	4370	4370	0
239	20230608	171000	51510225	4370	4370	4370	4370	0
240	20230608	170900	51510225	4370	4370	4370	4370	0
241	20230608	170800	51510225	4370	4370	4370	4370	0
242	20230608	170700	51510225	4370	4370	4370	4370	923
243	20230608	170600	51510225	4370	4370	4370	4370	0
244	20230608	170500	51510225	4370	4370	4370	4370	0
245	20230608	170400	51510225	4370	4370	4370	4370	0
246	20230608	170300	51510225	4370	4370	4370	4370	0
247	20230608	170200	51510225	4370	4370	4370	4370	0
248	20230608	170100	51510225	4370	4370	4370	4370	0
249	20230608	170000	51510225	4370	4370	4370	4370	0
250	20230608	165900	51510225	4370	4370	4370	4370	0
251	20230608	165800	51510225	4370	4370	4370	4370	0
252	20230608	165700	51510225	4370	4370	4370	4370	0
253	20230608	165600	51510225	4370	4370	4370	4370	0
254	20230608	165500	51510225	4370	4370	4370	4370	0
255	20230608	165400	51510225	4370	4370	4370	4370	0
256	20230608	165300	51510225	4370	4370	4370	4370	0
257	20230608	165200	51510225	4370	4370	4370	4370	0
258	20230608	165100	51510225	4370	4370	4370	4370	0
259	20230608	165000	51510225	4370	4370	4370	4370	0
260	20230608	164900	51510225	4370	4370	4370	4370	0
261	20230608	164800	51510225	4370	4370	4370	4370	0
262	20230608	164700	51510225	4370	4370	4370	4370	0
263	20230608	164600	51510225	4370	4370	4370	4370	0
264	20230608	164500	51510225	4370	4370	4370	4370	0
265	20230608	164400	51510225	4370	4370	4370	4370	0
266	20230608	164300	51510225	4370	4370	4370	4370	0
267	20230608	164200	51510225	4370	4370	4370	4370	0
268	20230608	164100	51510225	4370	4370	4370	4370	0
269	20230608	164000	51510225	4370	4370	4370	4370	0
270	20230608	163900	51510225	4370	4370	4370	4370	0
271	20230608	163800	51510225	4370	4370	4370	4370	0
272	20230608	163700	51510225	4370	4370	4370	4370	923
273	20230608	163600	51510225	4370	4370	4370	4370	0
274	20230608	163500	51510225	4370	4370	4370	4370	0
275	20230608	163400	51510225	4370	4370	4370	4370	0
276	20230608	163300	51510225	4370	4370	4370	4370	0
277	20230608	163200	51510225	4370	4370	4370	4370	0
278	20230608	163100	51510225	4370	4370	4370	4370	0
279	20230608	163000	51510225	4370	4370	4370	4370	0
280	20230608	162900	51510225	4370	4370	4370	4370	0
281	20230608	162800	51510225	4370	4370	4370	4370	0
282	20230608	162700	51510225	4370	4370	4370	4370	0
283	20230608	162600	51510225	4370	4370	4370	4370	0
284	20230608	162500	51510225	4370	4370	4370	4370	0
285	20230608	162400	51510225	4370	4370	4370	4370	0
286	20230608	162300	51510225	4370	4370	4370	4370	0
287	20230608	162200	51510225	4370	4370	4370	4370	0
288	20230608	162100	51510225	4370	4370	4370	4370	0
289	20230608	162000	51510225	4370	4370	4370	4370	0
290	20230608	161900	51510225	4370	4370	4370	4370	0
291	20230608	161800	51510225	4370	4370	4370	4370	0
292	20230608	161700	51510225	4370	4370	4370	4370	0
293	20230608	161600	51510225	4370	4370	4370	4370	0
294	20230608	161500	51510225	4370	4370	4370	4370	0
295	20230608	161400	51510225	4370	4370	4370	4370	0
296	20230608	161300	51510225	4370	4370	4370	4370	0
297	20230608	161200	51510225	4370	4370	4370	4370	0
298	20230608	161100	51510225	4370	4370	4370	4370	0
299	20230608	161000	51510225	4370	4370	4370	4370	0
300	20230608	160900	51510225	4370	4370	4370	4370	0
301	20230608	160800	51510225	4370	4370	4370	4370	0
302	20230608	160700	51510225	4370	4370	4370	4370	923
303	20230608	160600	51510225	4370	4370	4370	4370	0
304	20230608	160500	51510225	4370	4370	4370	4370	0
305	20230608	160400	51510225	4370	4370	4370	4370	0
306	20230608	160300	51510225	4370	4370	4370	4370	0
307	20230608	160200	51510225	4370	4370	4370	4370	0
308	20230608	160100	51510225	4370	4370	4370	4370	0
309	20230608	160000	51510225	4370	4370	4370	4370	0
310	20230608	155900	51510225	4370	4370	4370	4370	0
311	20230608	155800	51510225	4370	4370	4370	4370	0
312	20230608	155700	51510225	4370	4370	4370	4370	0
313	20230608	155600	51510225	4370	4370	4370	4370	0
314	20230608	155500	51510225	4370	4370	4370	4370	0
315	20230608	155400	51510225	4370	4370	4370	4370	0
316	20230608	155300	51510225	4370	4370	4370	4370	0
317	20230608	155200	51510225	4370	4370	4370	4370	0
318	20230608	155100	51510225	4370	4370	4370	4370	0
319	20230608	155000	51510225	4370	4370	4370	4370	0
320	20230608	154900	51510225	4370	4370	4370	4370	0
321	20230608	154800	51510225	4370	4370	4370	4370	0
322	20230608	154700	51510225	4370	4370	4370	4370	0
323	20230608	154600	51510225	4370	4370	4370	4370	0
324	20230608	154500	51510225	4370	4370	4370	4370	0
325	20230608	154400	51510225	4370	4370	4370	4370	0
326	20230608	154300	51510225	4370	4370	4370	4370	0
327	20230608	154200	51510225	4370	4370	4370	4370	0
328	20230608	154100	51510225	4370	4370	4370	4370	0
329	20230608	154000	51510225	4370	4370	4370	4370	0
330	20230608	153900	51510225	4370	4370	4370	4370	0
331	20230608	153800	51510225	4370	4370	4370	4370	0
332	20230608	153700	51510225	4370	4370	4370	4370	923
333	20230608	153600	51510225	4370	4370	4370	4370	0
334	20230608	153500	51510225	4370	4370	4370	4370	0
335	20230608	153400	51510225	4370	4370	4370	4370	0
336	20230608	153300	51510225	4370	4370	4370	4370	0
337	20230608	153200	51510225	4370	4370	4370	4370	0
338	20230608	153100	51510225	4370	4370	4370	4370	0
339	20230608	153000	51510225	4370	4370	4370	4370	923
340	20230608	152900	47476715	4340	4340	4340	4340	0
341	20230608	152800	47476715	4340	4340	4340	4340	0
342	20230608	152700	47476715	4340	4340	4340	4340	0
343	20230608	152600	47476715	4340	4340	4340	4340	0
344	20230608	152500	47476715	4340	4340	4340	4340	0
345	20230608	152400	47476715	4340	4340	4340	4340	0
346	20230608	152300	47476715	4340	4340	4340	4340	0
347	20230608	152200	47476715	4340	4340	4340	4340	0
348	20230608	152100	47476715	4340	4340	4340	4340	0
349	20230608	152000	47476715	4340	4340	4340	4340	0
350	20230608	151900	47476715	4340	4340	4340	4340	64
351	20230608	151800	47198955	4350	4340	4350	4340	326
352	20230608	151700	45784095	4345	4360	4360	4345	217
353	20230608	151600	44841165	4355	4370	4370	4350	97
354	20230608	151500	44417770	4370	4370	4370	4370	0
355	20230608	151400	44417770	4370	4370	4370	4350	47
356	20230608	151300	44212615	4370	4370	4370	4370	0
357	20230608	151200	44212615	4370	4360	4370	4355	29
358	20230608	151100	44086265	4370	4370	4370	4370	0
359	20230608	151000	44086265	4370	4370	4370	4370	0
360	20230608	150900	44086265	4370	4370	4370	4370	0
361	20230608	150800	44086265	4370	4370	4370	4370	0
362	20230608	150700	44086265	4370	4370	4370	4370	176
363	20230608	150600	43317145	4370	4370	4370	4370	0
364	20230608	150500	43317145	4370	4370	4370	4370	0
365	20230608	150400	43317145	4370	4370	4370	4370	0
366	20230608	150300	43317145	4370	4370	4370	4370	0
367	20230608	150200	43317145	4370	4370	4370	4370	0
368	20230608	150100	43317145	4370	4370	4370	4370	0
369	20230608	150000	43317145	4370	4370	4370	4370	0
370	20230608	145900	43317145	4370	4370	4370	4370	50
371	20230608	145800	43098645	4370	4370	4370	4370	0
372	20230608	145700	43098645	4370	4370	4370	4370	0
373	20230608	145600	43098645	4370	4370	4370	4370	0
374	20230608	145500	43098645	4370	4370	4370	4370	0
375	20230608	145400	43098645	4370	4370	4370	4370	0
376	20230608	145300	43098645	4370	4370	4370	4370	0
377	20230608	145200	43098645	4370	4365	4370	4365	135
378	20230608	145100	42509320	4365	4365	4365	4365	0
379	20230608	145000	42509320	4365	4365	4365	4365	5
380	20230608	144900	42487495	4365	4365	4365	4365	4
381	20230608	144800	42470035	4365	4365	4365	4365	0
382	20230608	144700	42470035	4365	4365	4365	4365	0
383	20230608	144600	42470035	4365	4360	4365	4360	60
384	20230608	144500	42208385	4360	4360	4360	4360	0
385	20230608	144400	42208385	4360	4360	4360	4360	0
386	20230608	144300	42208385	4360	4360	4360	4360	0
387	20230608	144200	42208385	4360	4360	4360	4360	0
388	20230608	144100	42208385	4360	4360	4360	4360	0
389	20230608	144000	42208385	4360	4360	4360	4360	0
390	20230608	143900	42208385	4360	4360	4360	4360	0
391	20230608	143800	42208385	4360	4360	4360	4360	0
392	20230608	143700	42208385	4360	4360	4360	4360	0
393	20230608	143600	42208385	4360	4360	4360	4360	0
394	20230608	143500	42208385	4360	4360	4360	4360	0
395	20230608	143400	42208385	4360	4360	4360	4360	1
396	20230608	143300	42204025	4355	4355	4355	4355	344
397	20230608	143200	40705905	4355	4355	4355	4355	1
398	20230608	143100	40701550	4345	4345	4345	4345	150
399	20230608	143000	40049800	4355	4355	4355	4355	0
400	20230608	142900	40049800	4355	4355	4355	4355	0
401	20230608	142800	40049800	4355	4355	4355	4355	0
402	20230608	142700	40049800	4355	4355	4355	4355	0
403	20230608	142600	40049800	4355	4355	4355	4355	1
404	20230608	142500	40045445	4345	4350	4350	4345	85
405	20230608	142400	39676070	4360	4360	4360	4360	0
406	20230608	142300	39676070	4360	4360	4360	4360	0
407	20230608	142200	39676070	4360	4360	4360	4360	0
408	20230608	142100	39676070	4360	4360	4360	4360	0
409	20230608	142000	39676070	4360	4360	4360	4360	0
410	20230608	141900	39676070	4360	4360	4360	4360	0
411	20230608	141800	39676070	4360	4360	4360	4360	0
412	20230608	141700	39676070	4360	4360	4360	4360	0
413	20230608	141600	39676070	4360	4360	4360	4360	0
414	20230608	141500	39676070	4360	4360	4360	4360	0
415	20230608	141400	39676070	4360	4360	4360	4360	0
416	20230608	141300	39676070	4360	4360	4360	4360	0
417	20230608	141200	39676070	4360	4360	4360	4360	0
418	20230608	141100	39676070	4360	4360	4360	4360	1
419	20230608	141000	39671710	4365	4365	4365	4365	0
420	20230608	140900	39671710	4365	4365	4365	4365	0
421	20230608	140800	39671710	4365	4365	4365	4365	0
422	20230608	140700	39671710	4365	4365	4365	4365	0
423	20230608	140600	39671710	4365	4365	4365	4365	0
424	20230608	140500	39671710	4365	4365	4365	4365	0
425	20230608	140400	39671710	4365	4365	4365	4365	0
426	20230608	140300	39671710	4365	4365	4365	4365	1
427	20230608	140200	39667345	4345	4345	4345	4345	0
428	20230608	140100	39667345	4345	4345	4345	4345	50
429	20230608	140000	39450095	4370	4370	4370	4370	0
430	20230608	135900	39450095	4370	4370	4370	4370	0
431	20230608	135800	39450095	4370	4370	4370	4370	0
432	20230608	135700	39450095	4370	4370	4370	4370	0
433	20230608	135600	39450095	4370	4370	4370	4370	0
434	20230608	135500	39450095	4370	4370	4370	4370	0
435	20230608	135400	39450095	4370	4370	4370	4370	0
436	20230608	135300	39450095	4370	4370	4370	4370	0
437	20230608	135200	39450095	4370	4370	4370	4370	0
438	20230608	135100	39450095	4370	4370	4370	4370	0
439	20230608	135000	39450095	4370	4370	4370	4370	1
440	20230608	134900	39445725	4345	4365	4365	4345	14
441	20230608	134800	39384795	4370	4370	4370	4370	0
442	20230608	134700	39384795	4370	4370	4370	4370	2
443	20230608	134600	39376055	4370	4370	4370	4370	0
444	20230608	134500	39376055	4370	4370	4370	4370	0
445	20230608	134400	39376055	4370	4370	4370	4370	0
446	20230608	134300	39376055	4370	4370	4370	4370	0
447	20230608	134200	39376055	4370	4370	4370	4370	0
448	20230608	134100	39376055	4370	4370	4370	4370	0
449	20230608	134000	39376055	4370	4370	4370	4370	0
450	20230608	133900	39376055	4370	4370	4370	4370	0
451	20230608	133800	39376055	4370	4370	4370	4370	0
452	20230608	133700	39376055	4370	4370	4370	4370	1
453	20230608	133600	39371685	4345	4345	4345	4345	0
454	20230608	133500	39371685	4345	4355	4355	4345	272
455	20230608	133400	38188105	4365	4365	4365	4365	0
456	20230608	133300	38188105	4365	4365	4365	4365	0
457	20230608	133200	38188105	4365	4365	4365	4365	0
458	20230608	133100	38188105	4365	4365	4365	4365	0
459	20230608	133000	38188105	4365	4365	4365	4365	0
460	20230608	132900	38188105	4365	4365	4365	4365	0
461	20230608	132800	38188105	4365	4365	4365	4365	0
462	20230608	132700	38188105	4365	4365	4365	4365	1
463	20230608	132600	38183740	4355	4360	4360	4355	246
464	20230608	132500	37111380	4360	4360	4360	4360	245
465	20230608	132400	36043180	4360	4360	4360	4360	38
466	20230608	132300	35877500	4360	4370	4370	4360	93
467	20230608	132200	35472010	4360	4365	4365	4360	970
468	20230608	132100	31240050	4365	4365	4365	4365	0
469	20230608	132000	31240050	4365	4365	4365	4365	46
470	20230608	131900	31039260	4365	4365	4365	4365	3
471	20230608	131800	31026165	4365	4365	4365	4365	84
472	20230608	131700	30659505	4365	4365	4365	4365	0
473	20230608	131600	30659505	4365	4365	4365	4365	0
474	20230608	131500	30659505	4365	4365	4365	4365	0
475	20230608	131400	30659505	4365	4365	4365	4365	0
476	20230608	131300	30659505	4365	4365	4365	4365	0
477	20230608	131200	30659505	4365	4365	4365	4365	0
478	20230608	131100	30659505	4365	4365	4365	4365	1
479	20230608	131000	30655140	4370	4365	4370	4365	2
480	20230608	130900	30646405	4370	4365	4370	4365	44
481	20230608	130800	30454340	4365	4365	4365	4365	0
482	20230608	130700	30454340	4365	4365	4365	4365	0
483	20230608	130600	30454340	4365	4365	4365	4365	0
484	20230608	130500	30454340	4365	4365	4365	4365	0
485	20230608	130400	30454340	4365	4365	4365	4365	0
486	20230608	130300	30454340	4365	4365	4365	4365	0
487	20230608	130200	30454340	4365	4365	4365	4365	0
488	20230608	130100	30454340	4365	4365	4365	4365	0
489	20230608	130000	30454340	4365	4365	4365	4365	0
490	20230608	125900	30454340	4365	4365	4365	4365	0
491	20230608	125800	30454340	4365	4365	4365	4365	0
492	20230608	125700	30454340	4365	4360	4365	4360	2
493	20230608	125600	30445615	4365	4365	4365	4365	0
494	20230608	125500	30445615	4365	4365	4365	4365	0
495	20230608	125400	30445615	4365	4365	4365	4365	0
496	20230608	125300	30445615	4365	4365	4365	4365	0
497	20230608	125200	30445615	4365	4365	4365	4365	0
498	20230608	125100	30445615	4365	4365	4365	4365	0
499	20230608	125000	30445615	4365	4365	4365	4365	0
500	20230608	124900	30445615	4365	4365	4365	4365	0
501	20230608	124800	30445615	4365	4365	4365	4365	0
502	20230608	124700	30445615	4365	4365	4365	4365	0
503	20230608	124600	30445615	4365	4365	4365	4365	0
504	20230608	124500	30445615	4365	4365	4365	4365	0
505	20230608	124400	30445615	4365	4365	4365	4365	0
506	20230608	124300	30445615	4365	4365	4365	4365	0
507	20230608	124200	30445615	4365	4365	4365	4365	0
508	20230608	124100	30445615	4365	4365	4365	4365	0
509	20230608	124000	30445615	4365	4365	4365	4365	0
510	20230608	123900	30445615	4365	4365	4365	4365	0
511	20230608	123800	30445615	4365	4365	4365	4365	0
512	20230608	123700	30445615	4365	4365	4365	4365	0
513	20230608	123600	30445615	4365	4365	4365	4365	0
514	20230608	123500	30445615	4365	4365	4365	4365	0
515	20230608	123400	30445615	4365	4365	4365	4365	1
516	20230608	123300	30441250	4345	4355	4355	4345	300
517	20230608	123200	29136895	4365	4365	4365	4365	0
518	20230608	123100	29136895	4365	4365	4365	4365	0
519	20230608	123000	29136895	4365	4365	4365	4365	0
520	20230608	122900	29136895	4365	4365	4365	4365	0
521	20230608	122800	29136895	4365	4365	4365	4365	0
522	20230608	122700	29136895	4365	4365	4365	4365	0
523	20230608	122600	29136895	4365	4365	4365	4365	0
524	20230608	122500	29136895	4365	4365	4365	4365	0
525	20230608	122400	29136895	4365	4365	4365	4365	0
526	20230608	122300	29136895	4365	4365	4365	4365	0
527	20230608	122200	29136895	4365	4365	4365	4365	0
528	20230608	122100	29136895	4365	4365	4365	4365	0
529	20230608	122000	29136895	4365	4365	4365	4365	0
530	20230608	121900	29136895	4365	4365	4365	4365	0
531	20230608	121800	29136895	4365	4365	4365	4365	0
532	20230608	121700	29136895	4365	4365	4365	4365	0
533	20230608	121600	29136895	4365	4365	4365	4365	0
534	20230608	121500	29136895	4365	4365	4365	4365	0
535	20230608	121400	29136895	4365	4365	4365	4365	0
536	20230608	121300	29136895	4365	4365	4365	4365	0
537	20230608	121200	29136895	4365	4365	4365	4365	0
538	20230608	121100	29136895	4365	4365	4365	4365	0
539	20230608	121000	29136895	4365	4365	4365	4365	0
540	20230608	120900	29136895	4365	4365	4365	4365	0
541	20230608	120800	29136895	4365	4365	4365	4365	0
542	20230608	120700	29136895	4365	4365	4365	4365	0
543	20230608	120600	29136895	4365	4365	4365	4365	0
544	20230608	120500	29136895	4365	4365	4365	4365	0
545	20230608	120400	29136895	4365	4365	4365	4365	0
546	20230608	120300	29136895	4365	4365	4365	4365	0
547	20230608	120200	29136895	4365	4365	4365	4365	0
548	20230608	120100	29136895	4365	4365	4365	4365	0
549	20230608	120000	29136895	4365	4365	4365	4365	0
550	20230608	115900	29136895	4365	4365	4365	4365	1
551	20230608	115800	29132530	4350	4350	4350	4350	0
552	20230608	115700	29132530	4350	4350	4350	4350	0
553	20230608	115600	29132530	4350	4350	4350	4350	1
554	20230608	115500	29128180	4365	4365	4365	4365	1
555	20230608	115400	29123815	4350	4350	4350	4350	1
556	20230608	115300	29119465	4365	4350	4365	4350	6
557	20230608	115200	29093350	4350	4350	4350	4350	0
558	20230608	115100	29093350	4350	4365	4365	4350	31
559	20230608	115000	28958470	4355	4355	4355	4355	0
560	20230608	114900	28958470	4355	4355	4355	4355	3
561	20230608	114800	28945405	4350	4355	4355	4350	30
562	20230608	114700	28814845	4355	4355	4355	4355	0
563	20230608	114600	28814845	4355	4355	4355	4355	2
564	20230608	114500	28806135	4365	4365	4365	4365	0
565	20230608	114400	28806135	4365	4365	4365	4365	1
566	20230608	114300	28801770	4360	4360	4360	4360	1
567	20230608	114200	28797410	4370	4370	4370	4370	0
568	20230608	114100	28797410	4370	4370	4370	4370	1
569	20230608	114000	28793040	4360	4360	4360	4360	1
570	20230608	113900	28788680	4370	4370	4370	4370	0
571	20230608	113800	28788680	4370	4370	4370	4370	1
572	20230608	113700	28784310	4360	4360	4360	4360	1
573	20230608	113600	28779950	4360	4360	4360	4360	0
574	20230608	113500	28779950	4360	4360	4360	4360	0
575	20230608	113400	28779950	4360	4360	4360	4360	1
576	20230608	113300	28775590	4370	4370	4370	4370	0
577	20230608	113200	28775590	4370	4370	4370	4370	0
578	20230608	113100	28775590	4370	4365	4370	4365	2
579	20230608	113000	28766855	4370	4370	4370	4370	0
580	20230608	112900	28766855	4370	4370	4370	4370	1
581	20230608	112800	28762485	4365	4365	4365	4365	1
582	20230608	112700	28758120	4370	4370	4370	4370	0
583	20230608	112600	28758120	4370	4370	4370	4370	0
584	20230608	112500	28758120	4370	4370	4370	4370	0
585	20230608	112400	28758120	4370	4370	4370	4370	0
586	20230608	112300	28758120	4370	4370	4370	4370	1
587	20230608	112200	28753750	4370	4370	4370	4370	0
588	20230608	112100	28753750	4370	4370	4370	4370	0
589	20230608	112000	28753750	4370	4370	4370	4370	0
590	20230608	111900	28753750	4370	4370	4370	4370	0
591	20230608	111800	28753750	4370	4370	4370	4370	0
592	20230608	111700	28753750	4370	4370	4370	4370	0
593	20230608	111600	28753750	4370	4370	4370	4370	0
594	20230608	111500	28753750	4370	4370	4370	4370	0
595	20230608	111400	28753750	4370	4370	4370	4370	0
596	20230608	111300	28753750	4370	4370	4370	4370	0
597	20230608	111200	28753750	4370	4370	4370	4370	0
598	20230608	111100	28753750	4370	4370	4370	4370	0
599	20230608	111000	28753750	4370	4370	4370	4370	0
600	20230608	110900	28753750	4370	4370	4370	4370	0
601	20230608	110800	28753750	4370	4370	4370	4370	0
602	20230608	110700	28753750	4370	4370	4370	4370	0
603	20230608	110600	28753750	4370	4370	4370	4370	1
604	20230608	110500	28749380	4345	4345	4345	4345	0
605	20230608	110400	28749380	4345	4345	4345	4345	0
606	20230608	110300	28749380	4345	4360	4360	4345	2213
607	20230608	110200	19120490	4375	4375	4375	4375	1
608	20230608	110100	19116115	4360	4360	4360	4360	0
609	20230608	110000	19116115	4360	4360	4360	4360	11
610	20230608	105900	19068155	4375	4375	4375	4375	0
611	20230608	105800	19068155	4375	4375	4375	4375	0
612	20230608	105700	19068155	4375	4375	4375	4375	0
613	20230608	105600	19068155	4375	4375	4375	4375	0
614	20230608	105500	19068155	4375	4370	4375	4370	24
615	20230608	105400	18963270	4380	4380	4380	4380	0
616	20230608	105300	18963270	4380	4380	4380	4380	0
617	20230608	105200	18963270	4380	4380	4380	4380	0
618	20230608	105100	18963270	4380	4380	4380	4380	0
619	20230608	105000	18963270	4380	4380	4380	4380	0
620	20230608	104900	18963270	4380	4380	4380	4380	0
621	20230608	104800	18963270	4380	4380	4380	4380	0
622	20230608	104700	18963270	4380	4380	4380	4380	0
623	20230608	104600	18963270	4380	4380	4380	4380	0
624	20230608	104500	18963270	4380	4380	4380	4380	0
625	20230608	104400	18963270	4380	4380	4380	4380	0
626	20230608	104300	18963270	4380	4380	4380	4380	0
627	20230608	104200	18963270	4380	4380	4380	4380	0
628	20230608	104100	18963270	4380	4380	4380	4380	0
629	20230608	104000	18963270	4380	4380	4380	4380	4
630	20230608	103900	18945750	4385	4385	4385	4385	0
631	20230608	103800	18945750	4385	4385	4385	4385	1
632	20230608	103700	18941365	4355	4370	4370	4350	868
633	20230608	103600	15158180	4410	4410	4410	4410	0
634	20230608	103500	15158180	4410	4410	4410	4410	0
635	20230608	103400	15158180	4410	4410	4410	4410	0
636	20230608	103300	15158180	4410	4410	4410	4410	0
637	20230608	103200	15158180	4410	4410	4410	4410	0
638	20230608	103100	15158180	4410	4410	4410	4410	0
639	20230608	103000	15158180	4410	4410	4410	4410	1
640	20230608	102900	15153770	4400	4395	4400	4395	206
641	20230608	102800	14247685	4400	4400	4400	4400	0
642	20230608	102700	14247685	4400	4400	4400	4400	0
643	20230608	102600	14247685	4400	4400	4400	4400	0
644	20230608	102500	14247685	4400	4400	4400	4400	0
645	20230608	102400	14247685	4400	4400	4400	4400	0
646	20230608	102300	14247685	4400	4400	4400	4400	0
647	20230608	102200	14247685	4400	4400	4400	4400	0
648	20230608	102100	14247685	4400	4400	4400	4400	0
649	20230608	102000	14247685	4400	4400	4400	4400	0
650	20230608	101900	14247685	4400	4400	4400	4400	0
651	20230608	101800	14247685	4400	4400	4400	4400	0
652	20230608	101700	14247685	4400	4400	4400	4400	0
653	20230608	101600	14247685	4400	4400	4400	4400	0
654	20230608	101500	14247685	4400	4400	4400	4400	0
655	20230608	101400	14247685	4400	4400	4400	4400	0
656	20230608	101300	14247685	4400	4400	4400	4400	0
657	20230608	101200	14247685	4400	4400	4400	4400	200
658	20230608	101100	13367685	4400	4400	4400	4400	0
659	20230608	101000	13367685	4400	4365	4400	4360	101
660	20230608	100900	12927180	4400	4400	4400	4400	0
661	20230608	100800	12927180	4400	4400	4400	4400	0
662	20230608	100700	12927180	4400	4400	4400	4400	1
663	20230608	100600	12922780	4395	4395	4395	4395	1
664	20230608	100500	12918385	4380	4380	4380	4380	234
665	20230608	100400	11893465	4380	4380	4380	4380	0
666	20230608	100300	11893465	4380	4380	4380	4380	0
667	20230608	100200	11893465	4380	4380	4380	4380	0
668	20230608	100100	11893465	4380	4380	4380	4380	0
669	20230608	100000	11893465	4380	4380	4380	4380	2
670	20230608	095900	11884705	4380	4380	4380	4355	7
671	20230608	095800	11854145	4375	4375	4375	4375	0
672	20230608	095700	11854145	4375	4375	4375	4375	0
673	20230608	095600	11854145	4375	4375	4375	4375	0
674	20230608	095500	11854145	4375	4375	4375	4375	2
675	20230608	095400	11845395	4395	4395	4395	4395	0
676	20230608	095300	11845395	4395	4395	4395	4395	0
677	20230608	095200	11845395	4395	4395	4395	4395	0
678	20230608	095100	11845395	4395	4395	4395	4395	0
679	20230608	095000	11845395	4395	4395	4395	4395	0
680	20230608	094900	11845395	4395	4395	4395	4395	0
681	20230608	094800	11845395	4395	4395	4395	4395	0
682	20230608	094700	11845395	4395	4395	4395	4395	0
683	20230608	094600	11845395	4395	4375	4395	4375	2
684	20230608	094500	11836625	4395	4395	4395	4395	0
685	20230608	094400	11836625	4395	4395	4395	4395	0
686	20230608	094300	11836625	4395	4395	4395	4395	0
687	20230608	094200	11836625	4395	4395	4395	4395	1
688	20230608	094100	11832230	4385	4385	4385	4385	10
689	20230608	094000	11788380	4395	4395	4395	4395	0
690	20230608	093900	11788380	4395	4395	4395	4395	285
691	20230608	093800	10535805	4395	4395	4395	4395	0
692	20230608	093700	10535805	4395	4395	4395	4395	0
693	20230608	093600	10535805	4395	4395	4395	4395	0
694	20230608	093500	10535805	4395	4385	4395	4385	3
695	20230608	093400	10522640	4395	4395	4395	4395	0
696	20230608	093300	10522640	4395	4395	4395	4395	100
697	20230608	093200	10083140	4395	4385	4395	4385	287
698	20230608	093100	8824635	4385	4385	4385	4385	1
699	20230608	093000	8820250	4380	4380	4380	4380	0
700	20230608	092900	8820250	4380	4380	4380	4380	10
701	20230608	092800	8776450	4385	4385	4385	4385	0
702	20230608	092700	8776450	4385	4355	4385	4340	254
703	20230608	092600	7671805	4385	4360	4385	4360	100
704	20230608	092500	7235780	4375	4375	4375	4375	1
705	20230608	092400	7231405	4370	4370	4370	4370	5
706	20230608	092300	7209555	4370	4370	4370	4370	3
707	20230608	092200	7196445	4380	4380	4380	4380	2
708	20230608	092100	7187685	4385	4365	4395	4365	292
709	20230608	092000	5912875	4365	4365	4405	4365	312
710	20230608	091900	4550935	4365	4365	4365	4365	0
711	20230608	091800	4550935	4365	4365	4365	4365	1
712	20230608	091700	4546570	4350	4360	4370	4350	120
713	20230608	091600	4024540	4350	4350	4350	4350	0
714	20230608	091500	4024540	4350	4360	4360	4350	622
715	20230608	091400	1313525	4365	4375	4375	4365	41
716	20230608	091300	1134340	4365	4380	4380	4365	10
717	20230608	091200	1090555	4410	4410	4410	4410	0
718	20230608	091100	1090555	4410	4410	4410	4410	0
719	20230608	091000	1090555	4410	4410	4410	4410	0
720	20230608	090900	1090555	4410	4370	4410	4370	211
721	20230608	090800	168445	4435	4435	4435	4435	0
722	20230608	090700	168445	4435	4435	4435	4435	0
723	20230608	090600	168445	4435	4435	4435	4435	0
724	20230608	090500	168445	4435	4435	4435	4435	0
725	20230608	090400	168445	4435	4435	4435	4435	0
726	20230608	090300	168445	4435	4435	4435	4435	0
727	20230608	090200	168445	4435	4435	4435	4435	0
728	20230608	090100	168445	4435	4435	4435	4435	1
729	20230608	090000	164010	4370	4440	4440	4370	37