KissMeData/109740/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203900	98355920	5340	5340	5340	5340	1580
3	20230608	203800	98355920	5340	5340	5340	5340	0
4	20230608	203700	98355920	5340	5340	5340	5340	0
5	20230608	203600	98355920	5340	5340	5340	5340	0
6	20230608	203500	98355920	5340	5340	5340	5340	0
7	20230608	203400	98355920	5340	5340	5340	5340	0
8	20230608	203300	98355920	5340	5340	5340	5340	0
9	20230608	203200	98355920	5340	5340	5340	5340	0
10	20230608	203100	98355920	5340	5340	5340	5340	0
11	20230608	203000	98355920	5340	5340	5340	5340	0
12	20230608	202900	98355920	5340	5340	5340	5340	0
13	20230608	202800	98355920	5340	5340	5340	5340	0
14	20230608	202700	98355920	5340	5340	5340	5340	0
15	20230608	202600	98355920	5340	5340	5340	5340	0
16	20230608	202500	98355920	5340	5340	5340	5340	0
17	20230608	202400	98355920	5340	5340	5340	5340	0
18	20230608	202300	98355920	5340	5340	5340	5340	0
19	20230608	202200	98355920	5340	5340	5340	5340	0
20	20230608	202100	98355920	5340	5340	5340	5340	0
21	20230608	202000	98355920	5340	5340	5340	5340	0
22	20230608	201900	98355920	5340	5340	5340	5340	0
23	20230608	201800	98355920	5340	5340	5340	5340	0
24	20230608	201700	98355920	5340	5340	5340	5340	0
25	20230608	201600	98355920	5340	5340	5340	5340	0
26	20230608	201500	98355920	5340	5340	5340	5340	0
27	20230608	201400	98355920	5340	5340	5340	5340	0
28	20230608	201300	98355920	5340	5340	5340	5340	0
29	20230608	201200	98355920	5340	5340	5340	5340	0
30	20230608	201100	98355920	5340	5340	5340	5340	0
31	20230608	201000	98355920	5340	5340	5340	5340	0
32	20230608	200900	98355920	5340	5340	5340	5340	1580
33	20230608	200800	98355920	5340	5340	5340	5340	0
34	20230608	200700	98355920	5340	5340	5340	5340	0
35	20230608	200600	98355920	5340	5340	5340	5340	0
36	20230608	200500	98355920	5340	5340	5340	5340	0
37	20230608	200400	98355920	5340	5340	5340	5340	0
38	20230608	200300	98355920	5340	5340	5340	5340	0
39	20230608	200200	98355920	5340	5340	5340	5340	0
40	20230608	200100	98355920	5340	5340	5340	5340	0
41	20230608	200000	98355920	5340	5340	5340	5340	0
42	20230608	195900	98355920	5340	5340	5340	5340	0
43	20230608	195800	98355920	5340	5340	5340	5340	0
44	20230608	195700	98355920	5340	5340	5340	5340	0
45	20230608	195600	98355920	5340	5340	5340	5340	0
46	20230608	195500	98355920	5340	5340	5340	5340	0
47	20230608	195400	98355920	5340	5340	5340	5340	0
48	20230608	195300	98355920	5340	5340	5340	5340	0
49	20230608	195200	98355920	5340	5340	5340	5340	0
50	20230608	195100	98355920	5340	5340	5340	5340	0
51	20230608	195000	98355920	5340	5340	5340	5340	0
52	20230608	194900	98355920	5340	5340	5340	5340	0
53	20230608	194800	98355920	5340	5340	5340	5340	0
54	20230608	194700	98355920	5340	5340	5340	5340	0
55	20230608	194600	98355920	5340	5340	5340	5340	0
56	20230608	194500	98355920	5340	5340	5340	5340	0
57	20230608	194400	98355920	5340	5340	5340	5340	0
58	20230608	194300	98355920	5340	5340	5340	5340	0
59	20230608	194200	98355920	5340	5340	5340	5340	0
60	20230608	194100	98355920	5340	5340	5340	5340	0
61	20230608	194000	98355920	5340	5340	5340	5340	0
62	20230608	193900	98355920	5340	5340	5340	5340	1580
63	20230608	193800	98355920	5340	5340	5340	5340	0
64	20230608	193700	98355920	5340	5340	5340	5340	0
65	20230608	193600	98355920	5340	5340	5340	5340	0
66	20230608	193500	98355920	5340	5340	5340	5340	0
67	20230608	193400	98355920	5340	5340	5340	5340	0
68	20230608	193300	98355920	5340	5340	5340	5340	0
69	20230608	193200	98355920	5340	5340	5340	5340	0
70	20230608	193100	98355920	5340	5340	5340	5340	0
71	20230608	193000	98355920	5340	5340	5340	5340	0
72	20230608	192900	98355920	5340	5340	5340	5340	0
73	20230608	192800	98355920	5340	5340	5340	5340	0
74	20230608	192700	98355920	5340	5340	5340	5340	0
75	20230608	192600	98355920	5340	5340	5340	5340	0
76	20230608	192500	98355920	5340	5340	5340	5340	0
77	20230608	192400	98355920	5340	5340	5340	5340	0
78	20230608	192300	98355920	5340	5340	5340	5340	0
79	20230608	192200	98355920	5340	5340	5340	5340	0
80	20230608	192100	98355920	5340	5340	5340	5340	0
81	20230608	192000	98355920	5340	5340	5340	5340	0
82	20230608	191900	98355920	5340	5340	5340	5340	0
83	20230608	191800	98355920	5340	5340	5340	5340	0
84	20230608	191700	98355920	5340	5340	5340	5340	0
85	20230608	191600	98355920	5340	5340	5340	5340	0
86	20230608	191500	98355920	5340	5340	5340	5340	0
87	20230608	191400	98355920	5340	5340	5340	5340	0
88	20230608	191300	98355920	5340	5340	5340	5340	0
89	20230608	191200	98355920	5340	5340	5340	5340	0
90	20230608	191100	98355920	5340	5340	5340	5340	0
91	20230608	191000	98355920	5340	5340	5340	5340	0
92	20230608	190900	98355920	5340	5340	5340	5340	1580
93	20230608	190800	98355920	5340	5340	5340	5340	0
94	20230608	190700	98355920	5340	5340	5340	5340	0
95	20230608	190600	98355920	5340	5340	5340	5340	0
96	20230608	190500	98355920	5340	5340	5340	5340	0
97	20230608	190400	98355920	5340	5340	5340	5340	0
98	20230608	190300	98355920	5340	5340	5340	5340	0
99	20230608	190200	98355920	5340	5340	5340	5340	0
100	20230608	190100	98355920	5340	5340	5340	5340	0
101	20230608	190000	98355920	5340	5340	5340	5340	0
102	20230608	185900	98355920	5340	5340	5340	5340	0
103	20230608	185800	98355920	5340	5340	5340	5340	0
104	20230608	185700	98355920	5340	5340	5340	5340	0
105	20230608	185600	98355920	5340	5340	5340	5340	0
106	20230608	185500	98355920	5340	5340	5340	5340	0
107	20230608	185400	98355920	5340	5340	5340	5340	0
108	20230608	185300	98355920	5340	5340	5340	5340	0
109	20230608	185200	98355920	5340	5340	5340	5340	0
110	20230608	185100	98355920	5340	5340	5340	5340	0
111	20230608	185000	98355920	5340	5340	5340	5340	0
112	20230608	184900	98355920	5340	5340	5340	5340	0
113	20230608	184800	98355920	5340	5340	5340	5340	0
114	20230608	184700	98355920	5340	5340	5340	5340	0
115	20230608	184600	98355920	5340	5340	5340	5340	0
116	20230608	184500	98355920	5340	5340	5340	5340	0
117	20230608	184400	98355920	5340	5340	5340	5340	0
118	20230608	184300	98355920	5340	5340	5340	5340	0
119	20230608	184200	98355920	5340	5340	5340	5340	0
120	20230608	184100	98355920	5340	5340	5340	5340	0
121	20230608	184000	98355920	5340	5340	5340	5340	0
122	20230608	183900	98355920	5340	5340	5340	5340	1580
123	20230608	183800	98355920	5340	5340	5340	5340	0
124	20230608	183700	98355920	5340	5340	5340	5340	0
125	20230608	183600	98355920	5340	5340	5340	5340	0
126	20230608	183500	98355920	5340	5340	5340	5340	0
127	20230608	183400	98355920	5340	5340	5340	5340	0
128	20230608	183300	98355920	5340	5340	5340	5340	0
129	20230608	183200	98355920	5340	5340	5340	5340	0
130	20230608	183100	98355920	5340	5340	5340	5340	0
131	20230608	183000	98355920	5340	5340	5340	5340	0
132	20230608	182900	98355920	5340	5340	5340	5340	0
133	20230608	182800	98355920	5340	5340	5340	5340	0
134	20230608	182700	98355920	5340	5340	5340	5340	0
135	20230608	182600	98355920	5340	5340	5340	5340	0
136	20230608	182500	98355920	5340	5340	5340	5340	0
137	20230608	182400	98355920	5340	5340	5340	5340	0
138	20230608	182300	98355920	5340	5340	5340	5340	0
139	20230608	182200	98355920	5340	5340	5340	5340	0
140	20230608	182100	98355920	5340	5340	5340	5340	0
141	20230608	182000	98355920	5340	5340	5340	5340	0
142	20230608	181900	98355920	5340	5340	5340	5340	0
143	20230608	181800	98355920	5340	5340	5340	5340	0
144	20230608	181700	98355920	5340	5340	5340	5340	0
145	20230608	181600	98355920	5340	5340	5340	5340	0
146	20230608	181500	98355920	5340	5340	5340	5340	0
147	20230608	181400	98355920	5340	5340	5340	5340	0
148	20230608	181300	98355920	5340	5340	5340	5340	0
149	20230608	181200	98355920	5340	5340	5340	5340	0
150	20230608	181100	98355920	5340	5340	5340	5340	0
151	20230608	181000	98355920	5340	5340	5340	5340	0
152	20230608	180900	98355920	5340	5340	5340	5340	1580
153	20230608	180800	98355920	5340	5340	5340	5340	0
154	20230608	180700	98355920	5340	5340	5340	5340	0
155	20230608	180600	98355920	5340	5340	5340	5340	0
156	20230608	180500	98355920	5340	5340	5340	5340	0
157	20230608	180400	98355920	5340	5340	5340	5340	0
158	20230608	180300	98355920	5340	5340	5340	5340	0
159	20230608	180200	98355920	5340	5340	5340	5340	0
160	20230608	180100	98355920	5340	5340	5340	5340	0
161	20230608	180000	98355920	5340	5340	5340	5340	0
162	20230608	175900	98355920	5340	5340	5340	5340	0
163	20230608	175800	98355920	5340	5340	5340	5340	0
164	20230608	175700	98355920	5340	5340	5340	5340	0
165	20230608	175600	98355920	5340	5340	5340	5340	0
166	20230608	175500	98355920	5340	5340	5340	5340	0
167	20230608	175400	98355920	5340	5340	5340	5340	0
168	20230608	175300	98355920	5340	5340	5340	5340	0
169	20230608	175200	98355920	5340	5340	5340	5340	0
170	20230608	175100	98355920	5340	5340	5340	5340	0
171	20230608	175000	98355920	5340	5340	5340	5340	0
172	20230608	174900	98355920	5340	5340	5340	5340	0
173	20230608	174800	98355920	5340	5340	5340	5340	0
174	20230608	174700	98355920	5340	5340	5340	5340	0
175	20230608	174600	98355920	5340	5340	5340	5340	0
176	20230608	174500	98355920	5340	5340	5340	5340	0
177	20230608	174400	98355920	5340	5340	5340	5340	0
178	20230608	174300	98355920	5340	5340	5340	5340	0
179	20230608	174200	98355920	5340	5340	5340	5340	0
180	20230608	174100	98355920	5340	5340	5340	5340	0
181	20230608	174000	98355920	5340	5340	5340	5340	0
182	20230608	173900	98355920	5340	5340	5340	5340	1580
183	20230608	173800	98355920	5340	5340	5340	5340	0
184	20230608	173700	98355920	5340	5340	5340	5340	0
185	20230608	173600	98355920	5340	5340	5340	5340	0
186	20230608	173500	98355920	5340	5340	5340	5340	0
187	20230608	173400	98355920	5340	5340	5340	5340	0
188	20230608	173300	98355920	5340	5340	5340	5340	0
189	20230608	173200	98355920	5340	5340	5340	5340	0
190	20230608	173100	98355920	5340	5340	5340	5340	0
191	20230608	173000	98355920	5340	5340	5340	5340	0
192	20230608	172900	98355920	5340	5340	5340	5340	0
193	20230608	172800	98355920	5340	5340	5340	5340	0
194	20230608	172700	98355920	5340	5340	5340	5340	0
195	20230608	172600	98355920	5340	5340	5340	5340	0
196	20230608	172500	98355920	5340	5340	5340	5340	0
197	20230608	172400	98355920	5340	5340	5340	5340	0
198	20230608	172300	98355920	5340	5340	5340	5340	0
199	20230608	172200	98355920	5340	5340	5340	5340	0
200	20230608	172100	98355920	5340	5340	5340	5340	0
201	20230608	172000	98355920	5340	5340	5340	5340	0
202	20230608	171900	98355920	5340	5340	5340	5340	0
203	20230608	171800	98355920	5340	5340	5340	5340	0
204	20230608	171700	98355920	5340	5340	5340	5340	0
205	20230608	171600	98355920	5340	5340	5340	5340	0
206	20230608	171500	98355920	5340	5340	5340	5340	0
207	20230608	171400	98355920	5340	5340	5340	5340	0
208	20230608	171300	98355920	5340	5340	5340	5340	0
209	20230608	171200	98355920	5340	5340	5340	5340	0
210	20230608	171100	98355920	5340	5340	5340	5340	0
211	20230608	171000	98355920	5340	5340	5340	5340	0
212	20230608	170900	98355920	5340	5340	5340	5340	1580
213	20230608	170800	98355920	5340	5340	5340	5340	0
214	20230608	170700	98355920	5340	5340	5340	5340	0
215	20230608	170600	98355920	5340	5340	5340	5340	0
216	20230608	170500	98355920	5340	5340	5340	5340	0
217	20230608	170400	98355920	5340	5340	5340	5340	0
218	20230608	170300	98355920	5340	5340	5340	5340	0
219	20230608	170200	98355920	5340	5340	5340	5340	0
220	20230608	170100	98355920	5340	5340	5340	5340	0
221	20230608	170000	98355920	5340	5340	5340	5340	0
222	20230608	165900	98355920	5340	5340	5340	5340	0
223	20230608	165800	98355920	5340	5340	5340	5340	0
224	20230608	165700	98355920	5340	5340	5340	5340	0
225	20230608	165600	98355920	5340	5340	5340	5340	0
226	20230608	165500	98355920	5340	5340	5340	5340	0
227	20230608	165400	98355920	5340	5340	5340	5340	0
228	20230608	165300	98355920	5340	5340	5340	5340	0
229	20230608	165200	98355920	5340	5340	5340	5340	0
230	20230608	165100	98355920	5340	5340	5340	5340	0
231	20230608	165000	98355920	5340	5340	5340	5340	0
232	20230608	164900	98355920	5340	5340	5340	5340	0
233	20230608	164800	98355920	5340	5340	5340	5340	0
234	20230608	164700	98355920	5340	5340	5340	5340	0
235	20230608	164600	98355920	5340	5340	5340	5340	0
236	20230608	164500	98355920	5340	5340	5340	5340	0
237	20230608	164400	98355920	5340	5340	5340	5340	0
238	20230608	164300	98355920	5340	5340	5340	5340	0
239	20230608	164200	98355920	5340	5340	5340	5340	0
240	20230608	164100	98355920	5340	5340	5340	5340	0
241	20230608	164000	98355920	5340	5340	5340	5340	0
242	20230608	163900	98355920	5340	5340	5340	5340	1580
243	20230608	163800	98355920	5340	5340	5340	5340	0
244	20230608	163700	98355920	5340	5340	5340	5340	0
245	20230608	163600	98355920	5340	5340	5340	5340	0
246	20230608	163500	98355920	5340	5340	5340	5340	0
247	20230608	163400	98355920	5340	5340	5340	5340	0
248	20230608	163300	98355920	5340	5340	5340	5340	0
249	20230608	163200	98355920	5340	5340	5340	5340	0
250	20230608	163100	98355920	5340	5340	5340	5340	0
251	20230608	163000	98355920	5340	5340	5340	5340	0
252	20230608	162900	98355920	5340	5340	5340	5340	0
253	20230608	162800	98355920	5340	5340	5340	5340	0
254	20230608	162700	98355920	5340	5340	5340	5340	0
255	20230608	162600	98355920	5340	5340	5340	5340	0
256	20230608	162500	98355920	5340	5340	5340	5340	0
257	20230608	162400	98355920	5340	5340	5340	5340	0
258	20230608	162300	98355920	5340	5340	5340	5340	0
259	20230608	162200	98355920	5340	5340	5340	5340	0
260	20230608	162100	98355920	5340	5340	5340	5340	0
261	20230608	162000	98355920	5340	5340	5340	5340	0
262	20230608	161900	98355920	5340	5340	5340	5340	0
263	20230608	161800	98355920	5340	5340	5340	5340	0
264	20230608	161700	98355920	5340	5340	5340	5340	0
265	20230608	161600	98355920	5340	5340	5340	5340	0
266	20230608	161500	98355920	5340	5340	5340	5340	0
267	20230608	161400	98355920	5340	5340	5340	5340	0
268	20230608	161300	98355920	5340	5340	5340	5340	0
269	20230608	161200	98355920	5340	5340	5340	5340	0
270	20230608	161100	98355920	5340	5340	5340	5340	0
271	20230608	161000	98355920	5340	5340	5340	5340	0
272	20230608	160900	98355920	5340	5340	5340	5340	1580
273	20230608	160800	98355920	5340	5340	5340	5340	0
274	20230608	160700	98355920	5340	5340	5340	5340	0
275	20230608	160600	98355920	5340	5340	5340	5340	0
276	20230608	160500	98355920	5340	5340	5340	5340	0
277	20230608	160400	98355920	5340	5340	5340	5340	0
278	20230608	160300	98355920	5340	5340	5340	5340	0
279	20230608	160200	98355920	5340	5340	5340	5340	0
280	20230608	160100	98355920	5340	5340	5340	5340	0
281	20230608	160000	98355920	5340	5340	5340	5340	0
282	20230608	155900	98355920	5340	5340	5340	5340	0
283	20230608	155800	98355920	5340	5340	5340	5340	0
284	20230608	155700	98355920	5340	5340	5340	5340	0
285	20230608	155600	98355920	5340	5340	5340	5340	0
286	20230608	155500	98355920	5340	5340	5340	5340	0
287	20230608	155400	98355920	5340	5340	5340	5340	0
288	20230608	155300	98355920	5340	5340	5340	5340	0
289	20230608	155200	98355920	5340	5340	5340	5340	0
290	20230608	155100	98355920	5340	5340	5340	5340	0
291	20230608	155000	98355920	5340	5340	5340	5340	0
292	20230608	154900	98355920	5340	5340	5340	5340	0
293	20230608	154800	98355920	5340	5340	5340	5340	0
294	20230608	154700	98355920	5340	5340	5340	5340	0
295	20230608	154600	98355920	5340	5340	5340	5340	0
296	20230608	154500	98355920	5340	5340	5340	5340	0
297	20230608	154400	98355920	5340	5340	5340	5340	0
298	20230608	154300	98355920	5340	5340	5340	5340	0
299	20230608	154200	98355920	5340	5340	5340	5340	0
300	20230608	154100	98355920	5340	5340	5340	5340	0
301	20230608	154000	98355920	5340	5340	5340	5340	0
302	20230608	153900	98355920	5340	5340	5340	5340	1580
303	20230608	153800	98355920	5340	5340	5340	5340	0
304	20230608	153700	98355920	5340	5340	5340	5340	0
305	20230608	153600	98355920	5340	5340	5340	5340	0
306	20230608	153500	98355920	5340	5340	5340	5340	0
307	20230608	153400	98355920	5340	5340	5340	5340	0
308	20230608	153300	98355920	5340	5340	5340	5340	0
309	20230608	153200	98355920	5340	5340	5340	5340	0
310	20230608	153100	98355920	5340	5340	5340	5340	0
311	20230608	153000	98355920	5340	5340	5340	5340	1580
312	20230608	152900	89918720	5430	5430	5430	5430	0
313	20230608	152800	89918720	5430	5430	5430	5430	0
314	20230608	152700	89918720	5430	5430	5430	5430	0
315	20230608	152600	89918720	5430	5430	5430	5430	0
316	20230608	152500	89918720	5430	5430	5430	5430	0
317	20230608	152400	89918720	5430	5430	5430	5430	0
318	20230608	152300	89918720	5430	5430	5430	5430	0
319	20230608	152200	89918720	5430	5430	5430	5430	0
320	20230608	152100	89918720	5430	5430	5430	5430	0
321	20230608	152000	89918720	5430	5430	5430	5430	0
322	20230608	151900	89918720	5430	5430	5430	5430	0
323	20230608	151800	89918720	5430	5440	5440	5400	176
324	20230608	151700	88967290	5450	5450	5450	5450	0
325	20230608	151600	88967290	5450	5450	5450	5450	0
326	20230608	151500	88967290	5450	5450	5450	5450	0
327	20230608	151400	88967290	5450	5450	5450	5450	0
328	20230608	151300	88967290	5450	5450	5450	5450	0
329	20230608	151200	88967290	5450	5450	5450	5450	0
330	20230608	151100	88967290	5450	5450	5450	5450	0
331	20230608	151000	88967290	5450	5450	5450	5450	0
332	20230608	150900	88967290	5450	5450	5450	5450	0
333	20230608	150800	88967290	5450	5450	5450	5450	0
334	20230608	150700	88967290	5450	5450	5450	5450	0
335	20230608	150600	88967290	5450	5450	5450	5450	0
336	20230608	150500	88967290	5450	5450	5450	5450	0
337	20230608	150400	88967290	5450	5450	5450	5450	0
338	20230608	150300	88967290	5450	5450	5450	5450	0
339	20230608	150200	88967290	5450	5450	5450	5450	0
340	20230608	150100	88967290	5450	5450	5450	5450	0
341	20230608	150000	88967290	5450	5450	5450	5450	0
342	20230608	145900	88967290	5450	5450	5450	5450	0
343	20230608	145800	88967290	5450	5450	5450	5450	0
344	20230608	145700	88967290	5450	5450	5450	5450	0
345	20230608	145600	88967290	5450	5450	5450	5450	0
346	20230608	145500	88967290	5450	5450	5450	5450	0
347	20230608	145400	88967290	5450	5450	5450	5450	0
348	20230608	145300	88967290	5450	5450	5450	5450	0
349	20230608	145200	88967290	5450	5450	5450	5450	0
350	20230608	145100	88967290	5450	5450	5450	5450	0
351	20230608	145000	88967290	5450	5450	5450	5450	0
352	20230608	144900	88967290	5450	5450	5450	5450	0
353	20230608	144800	88967290	5450	5450	5450	5450	0
354	20230608	144700	88967290	5450	5440	5450	5440	201
355	20230608	144600	87873590	5440	5440	5440	5440	0
356	20230608	144500	87873590	5440	5440	5440	5440	0
357	20230608	144400	87873590	5440	5440	5440	5440	0
358	20230608	144300	87873590	5440	5440	5440	5440	0
359	20230608	144200	87873590	5440	5440	5440	5440	0
360	20230608	144100	87873590	5440	5440	5440	5440	1
361	20230608	144000	87868150	5400	5400	5400	5400	0
362	20230608	143900	87868150	5400	5410	5410	5400	536
363	20230608	143800	84970420	5440	5440	5440	5440	0
364	20230608	143700	84970420	5440	5440	5440	5440	0
365	20230608	143600	84970420	5440	5440	5440	5440	2
366	20230608	143500	84959540	5440	5440	5440	5440	0
367	20230608	143400	84959540	5440	5440	5440	5440	0
368	20230608	143300	84959540	5440	5440	5440	5440	0
369	20230608	143200	84959540	5440	5440	5440	5440	0
370	20230608	143100	84959540	5440	5440	5440	5440	0
371	20230608	143000	84959540	5440	5440	5440	5440	0
372	20230608	142900	84959540	5440	5440	5440	5440	0
373	20230608	142800	84959540	5440	5440	5440	5440	0
374	20230608	142700	84959540	5440	5440	5440	5440	0
375	20230608	142600	84959540	5440	5440	5440	5440	0
376	20230608	142500	84959540	5440	5440	5440	5440	0
377	20230608	142400	84959540	5440	5440	5440	5440	0
378	20230608	142300	84959540	5440	5440	5440	5440	0
379	20230608	142200	84959540	5440	5440	5440	5440	0
380	20230608	142100	84959540	5440	5440	5440	5440	0
381	20230608	142000	84959540	5440	5440	5440	5440	0
382	20230608	141900	84959540	5440	5440	5440	5440	0
383	20230608	141800	84959540	5440	5440	5440	5440	0
384	20230608	141700	84959540	5440	5440	5440	5440	0
385	20230608	141600	84959540	5440	5440	5440	5440	0
386	20230608	141500	84959540	5440	5440	5440	5440	0
387	20230608	141400	84959540	5440	5440	5440	5440	0
388	20230608	141300	84959540	5440	5440	5440	5440	0
389	20230608	141200	84959540	5440	5440	5440	5440	0
390	20230608	141100	84959540	5440	5440	5440	5440	0
391	20230608	141000	84959540	5440	5440	5440	5440	0
392	20230608	140900	84959540	5440	5440	5440	5440	0
393	20230608	140800	84959540	5440	5440	5440	5440	0
394	20230608	140700	84959540	5440	5440	5440	5440	0
395	20230608	140600	84959540	5440	5440	5440	5440	0
396	20230608	140500	84959540	5440	5440	5440	5440	0
397	20230608	140400	84959540	5440	5440	5440	5440	0
398	20230608	140300	84959540	5440	5440	5440	5440	0
399	20230608	140200	84959540	5440	5440	5440	5440	0
400	20230608	140100	84959540	5440	5440	5440	5440	0
401	20230608	140000	84959540	5440	5440	5440	5440	0
402	20230608	135900	84959540	5440	5440	5440	5440	0
403	20230608	135800	84959540	5440	5440	5440	5440	1
404	20230608	135700	84954100	5410	5410	5410	5410	0
405	20230608	135600	84954100	5410	5410	5410	5410	0
406	20230608	135500	84954100	5410	5410	5410	5410	0
407	20230608	135400	84954100	5410	5410	5410	5410	0
408	20230608	135300	84954100	5410	5410	5410	5410	0
409	20230608	135200	84954100	5410	5410	5410	5410	0
410	20230608	135100	84954100	5410	5410	5410	5410	11
411	20230608	135000	84894590	5440	5440	5440	5440	0
412	20230608	134900	84894590	5440	5440	5440	5440	0
413	20230608	134800	84894590	5440	5440	5440	5440	0
414	20230608	134700	84894590	5440	5440	5440	5440	0
415	20230608	134600	84894590	5440	5440	5440	5440	0
416	20230608	134500	84894590	5440	5440	5440	5440	0
417	20230608	134400	84894590	5440	5440	5440	5440	0
418	20230608	134300	84894590	5440	5440	5440	5440	0
419	20230608	134200	84894590	5440	5440	5440	5440	0
420	20230608	134100	84894590	5440	5440	5440	5440	0
421	20230608	134000	84894590	5440	5440	5440	5440	0
422	20230608	133900	84894590	5440	5440	5440	5440	0
423	20230608	133800	84894590	5440	5440	5440	5440	0
424	20230608	133700	84894590	5440	5440	5440	5440	0
425	20230608	133600	84894590	5440	5440	5440	5440	1
426	20230608	133500	84889150	5430	5430	5430	5430	0
427	20230608	133400	84889150	5430	5430	5430	5430	2
428	20230608	133300	84878290	5420	5430	5440	5420	17
429	20230608	133200	84786100	5420	5420	5420	5420	0
430	20230608	133100	84786100	5420	5440	5440	5420	511
431	20230608	133000	82016440	5420	5440	5440	5420	104
432	20230608	132900	81452740	5420	5420	5420	5420	0
433	20230608	132800	81452740	5420	5420	5420	5420	0
434	20230608	132700	81452740	5420	5420	5420	5420	0
435	20230608	132600	81452740	5420	5420	5420	5420	0
436	20230608	132500	81452740	5420	5420	5420	5420	0
437	20230608	132400	81452740	5420	5420	5420	5420	6
438	20230608	132300	81420220	5450	5450	5450	5450	0
439	20230608	132200	81420220	5450	5450	5450	5450	0
440	20230608	132100	81420220	5450	5450	5450	5450	0
441	20230608	132000	81420220	5450	5450	5450	5450	0
442	20230608	131900	81420220	5450	5450	5450	5450	0
443	20230608	131800	81420220	5450	5450	5450	5450	0
444	20230608	131700	81420220	5450	5450	5450	5450	0
445	20230608	131600	81420220	5450	5450	5450	5450	0
446	20230608	131500	81420220	5450	5450	5450	5450	0
447	20230608	131400	81420220	5450	5450	5450	5450	0
448	20230608	131300	81420220	5450	5450	5450	5450	0
449	20230608	131200	81420220	5450	5450	5450	5450	0
450	20230608	131100	81420220	5450	5450	5450	5450	0
451	20230608	131000	81420220	5450	5450	5450	5450	0
452	20230608	130900	81420220	5450	5450	5450	5450	0
453	20230608	130800	81420220	5450	5450	5450	5450	0
454	20230608	130700	81420220	5450	5450	5450	5450	0
455	20230608	130600	81420220	5450	5450	5450	5450	0
456	20230608	130500	81420220	5450	5450	5450	5450	0
457	20230608	130400	81420220	5450	5450	5450	5450	0
458	20230608	130300	81420220	5450	5450	5450	5450	0
459	20230608	130200	81420220	5450	5450	5450	5450	0
460	20230608	130100	81420220	5450	5450	5450	5450	0
461	20230608	130000	81420220	5450	5450	5450	5450	0
462	20230608	125900	81420220	5450	5450	5450	5450	0
463	20230608	125800	81420220	5450	5450	5450	5450	0
464	20230608	125700	81420220	5450	5450	5450	5450	0
465	20230608	125600	81420220	5450	5450	5450	5450	0
466	20230608	125500	81420220	5450	5450	5450	5450	0
467	20230608	125400	81420220	5450	5450	5450	5450	0
468	20230608	125300	81420220	5450	5450	5450	5450	0
469	20230608	125200	81420220	5450	5450	5450	5450	0
470	20230608	125100	81420220	5450	5450	5450	5450	0
471	20230608	125000	81420220	5450	5450	5450	5450	0
472	20230608	124900	81420220	5450	5450	5450	5450	0
473	20230608	124800	81420220	5450	5450	5450	5450	0
474	20230608	124700	81420220	5450	5450	5450	5450	0
475	20230608	124600	81420220	5450	5450	5450	5450	0
476	20230608	124500	81420220	5450	5450	5450	5450	0
477	20230608	124400	81420220	5450	5450	5450	5450	0
478	20230608	124300	81420220	5450	5450	5450	5450	0
479	20230608	124200	81420220	5450	5450	5450	5450	0
480	20230608	124100	81420220	5450	5450	5450	5450	0
481	20230608	124000	81420220	5450	5450	5450	5450	0
482	20230608	123900	81420220	5450	5450	5450	5450	0
483	20230608	123800	81420220	5450	5450	5450	5450	0
484	20230608	123700	81420220	5450	5450	5450	5450	0
485	20230608	123600	81420220	5450	5450	5450	5450	0
486	20230608	123500	81420220	5450	5440	5450	5440	140
487	20230608	123400	80658500	5440	5440	5440	5440	0
488	20230608	123300	80658500	5440	5440	5440	5440	0
489	20230608	123200	80658500	5440	5440	5440	5440	1
490	20230608	123100	80653060	5410	5410	5410	5410	120
491	20230608	123000	80003860	5440	5440	5440	5440	0
492	20230608	122900	80003860	5440	5440	5440	5440	0
493	20230608	122800	80003860	5440	5440	5440	5440	2
494	20230608	122700	79992980	5400	5400	5400	5400	0
495	20230608	122600	79992980	5400	5400	5400	5400	1094
496	20230608	122500	74085380	5400	5410	5410	5400	2429
497	20230608	122400	60959760	5420	5430	5430	5420	186
498	20230608	122300	59950980	5450	5450	5450	5450	0
499	20230608	122200	59950980	5450	5450	5450	5450	0
500	20230608	122100	59950980	5450	5450	5450	5450	0
501	20230608	122000	59950980	5450	5450	5450	5450	0
502	20230608	121900	59950980	5450	5450	5450	5450	0
503	20230608	121800	59950980	5450	5450	5450	5450	0
504	20230608	121700	59950980	5450	5450	5450	5450	0
505	20230608	121600	59950980	5450	5450	5450	5450	0
506	20230608	121500	59950980	5450	5450	5450	5450	0
507	20230608	121400	59950980	5450	5450	5450	5450	0
508	20230608	121300	59950980	5450	5450	5450	5450	0
509	20230608	121200	59950980	5450	5450	5450	5450	0
510	20230608	121100	59950980	5450	5450	5450	5450	0
511	20230608	121000	59950980	5450	5450	5450	5450	0
512	20230608	120900	59950980	5450	5450	5450	5450	0
513	20230608	120800	59950980	5450	5450	5450	5450	0
514	20230608	120700	59950980	5450	5450	5450	5450	0
515	20230608	120600	59950980	5450	5450	5450	5450	0
516	20230608	120500	59950980	5450	5450	5450	5450	0
517	20230608	120400	59950980	5450	5450	5450	5450	0
518	20230608	120300	59950980	5450	5450	5450	5450	0
519	20230608	120200	59950980	5450	5450	5450	5450	0
520	20230608	120100	59950980	5450	5450	5450	5450	0
521	20230608	120000	59950980	5450	5450	5450	5450	0
522	20230608	115900	59950980	5450	5450	5450	5450	0
523	20230608	115800	59950980	5450	5450	5450	5450	0
524	20230608	115700	59950980	5450	5450	5450	5450	0
525	20230608	115600	59950980	5450	5450	5450	5450	0
526	20230608	115500	59950980	5450	5450	5450	5450	0
527	20230608	115400	59950980	5450	5450	5450	5450	0
528	20230608	115300	59950980	5450	5450	5450	5450	0
529	20230608	115200	59950980	5450	5450	5450	5450	0
530	20230608	115100	59950980	5450	5450	5450	5450	0
531	20230608	115000	59950980	5450	5450	5450	5450	0
532	20230608	114900	59950980	5450	5450	5450	5450	0
533	20230608	114800	59950980	5450	5450	5450	5450	0
534	20230608	114700	59950980	5450	5450	5450	5450	0
535	20230608	114600	59950980	5450	5450	5450	5450	0
536	20230608	114500	59950980	5450	5450	5450	5450	0
537	20230608	114400	59950980	5450	5450	5450	5450	0
538	20230608	114300	59950980	5450	5450	5450	5450	0
539	20230608	114200	59950980	5450	5450	5450	5450	0
540	20230608	114100	59950980	5450	5450	5450	5450	0
541	20230608	114000	59950980	5450	5450	5450	5450	0
542	20230608	113900	59950980	5450	5450	5450	5450	0
543	20230608	113800	59950980	5450	5450	5450	5450	0
544	20230608	113700	59950980	5450	5450	5450	5450	0
545	20230608	113600	59950980	5450	5420	5450	5420	400
546	20230608	113500	57773980	5450	5450	5450	5450	0
547	20230608	113400	57773980	5450	5450	5450	5450	0
548	20230608	113300	57773980	5450	5450	5450	5450	0
549	20230608	113200	57773980	5450	5450	5450	5450	0
550	20230608	113100	57773980	5450	5450	5450	5450	0
551	20230608	113000	57773980	5450	5450	5450	5450	2
552	20230608	112900	57763080	5430	5430	5430	5430	0
553	20230608	112800	57763080	5430	5430	5430	5430	0
554	20230608	112700	57763080	5430	5430	5430	5430	191
555	20230608	112600	56725950	5460	5460	5460	5460	0
556	20230608	112500	56725950	5460	5460	5460	5460	0
557	20230608	112400	56725950	5460	5460	5460	5460	0
558	20230608	112300	56725950	5460	5460	5460	5460	0
559	20230608	112200	56725950	5460	5460	5460	5460	0
560	20230608	112100	56725950	5460	5460	5460	5460	0
561	20230608	112000	56725950	5460	5460	5460	5460	0
562	20230608	111900	56725950	5460	5460	5460	5460	0
563	20230608	111800	56725950	5460	5460	5460	5460	0
564	20230608	111700	56725950	5460	5460	5460	5460	0
565	20230608	111600	56725950	5460	5460	5460	5460	0
566	20230608	111500	56725950	5460	5460	5460	5460	0
567	20230608	111400	56725950	5460	5460	5460	5460	0
568	20230608	111300	56725950	5460	5460	5460	5460	0
569	20230608	111200	56725950	5460	5460	5460	5460	0
570	20230608	111100	56725950	5460	5460	5460	5460	0
571	20230608	111000	56725950	5460	5460	5460	5460	1
572	20230608	110900	56720490	5440	5450	5450	5440	583
573	20230608	110800	53547940	5460	5460	5460	5460	0
574	20230608	110700	53547940	5460	5460	5460	5460	0
575	20230608	110600	53547940	5460	5460	5460	5460	0
576	20230608	110500	53547940	5460	5460	5460	5460	0
577	20230608	110400	53547940	5460	5460	5460	5460	0
578	20230608	110300	53547940	5460	5460	5460	5460	0
579	20230608	110200	53547940	5460	5460	5460	5460	0
580	20230608	110100	53547940	5460	5460	5460	5460	0
581	20230608	110000	53547940	5460	5460	5460	5460	0
582	20230608	105900	53547940	5460	5460	5460	5460	0
583	20230608	105800	53547940	5460	5460	5460	5460	0
584	20230608	105700	53547940	5460	5460	5460	5460	6
585	20230608	105600	53515180	5460	5460	5460	5460	0
586	20230608	105500	53515180	5460	5460	5460	5460	0
587	20230608	105400	53515180	5460	5460	5460	5460	0
588	20230608	105300	53515180	5460	5460	5460	5460	0
589	20230608	105200	53515180	5460	5460	5460	5460	0
590	20230608	105100	53515180	5460	5460	5460	5460	0
591	20230608	105000	53515180	5460	5460	5460	5460	0
592	20230608	104900	53515180	5460	5460	5460	5460	0
593	20230608	104800	53515180	5460	5460	5460	5460	0
594	20230608	104700	53515180	5460	5460	5460	5460	0
595	20230608	104600	53515180	5460	5460	5460	5460	0
596	20230608	104500	53515180	5460	5460	5460	5460	0
597	20230608	104400	53515180	5460	5460	5460	5460	0
598	20230608	104300	53515180	5460	5460	5460	5460	0
599	20230608	104200	53515180	5460	5460	5460	5460	0
600	20230608	104100	53515180	5460	5460	5460	5460	0
601	20230608	104000	53515180	5460	5460	5460	5460	0
602	20230608	103900	53515180	5460	5460	5460	5460	0
603	20230608	103800	53515180	5460	5460	5460	5460	0
604	20230608	103700	53515180	5460	5460	5460	5460	0
605	20230608	103600	53515180	5460	5460	5460	5460	4
606	20230608	103500	53493340	5440	5450	5450	5440	50
607	20230608	103400	53221290	5460	5460	5460	5460	0
608	20230608	103300	53221290	5460	5460	5460	5460	3
609	20230608	103200	53204910	5460	5460	5460	5460	0
610	20230608	103100	53204910	5460	5460	5460	5460	0
611	20230608	103000	53204910	5460	5460	5460	5460	60
612	20230608	102900	52877310	5460	5460	5460	5460	0
613	20230608	102800	52877310	5460	5460	5460	5460	0
614	20230608	102700	52877310	5460	5460	5460	5460	0
615	20230608	102600	52877310	5460	5460	5460	5460	0
616	20230608	102500	52877310	5460	5460	5460	5460	0
617	20230608	102400	52877310	5460	5460	5460	5460	0
618	20230608	102300	52877310	5460	5460	5460	5460	0
619	20230608	102200	52877310	5460	5460	5460	5460	0
620	20230608	102100	52877310	5460	5460	5460	5460	0
621	20230608	102000	52877310	5460	5460	5460	5460	0
622	20230608	101900	52877310	5460	5460	5460	5460	0
623	20230608	101800	52877310	5460	5460	5460	5460	0
624	20230608	101700	52877310	5460	5460	5460	5460	0
625	20230608	101600	52877310	5460	5460	5460	5460	0
626	20230608	101500	52877310	5460	5460	5460	5460	0
627	20230608	101400	52877310	5460	5460	5460	5460	1
628	20230608	101300	52871850	5430	5430	5430	5430	0
629	20230608	101200	52871850	5430	5420	5430	5420	1010
630	20230608	101100	47397550	5400	5430	5430	5400	2977
631	20230608	101000	31267490	5440	5440	5440	5440	0
632	20230608	100900	31267490	5440	5440	5440	5440	0
633	20230608	100800	31267490	5440	5440	5440	5440	0
634	20230608	100700	31267490	5440	5440	5440	5440	106
635	20230608	100600	30690850	5440	5440	5440	5440	40
636	20230608	100500	30473250	5440	5440	5440	5440	0
637	20230608	100400	30473250	5440	5440	5440	5440	0
638	20230608	100300	30473250	5440	5440	5440	5440	0
639	20230608	100200	30473250	5440	5440	5440	5440	0
640	20230608	100100	30473250	5440	5440	5440	5440	121
641	20230608	100000	29815010	5440	5450	5450	5440	20
642	20230608	095900	29706110	5460	5450	5460	5450	350
643	20230608	095800	27795850	5450	5450	5450	5450	0
644	20230608	095700	27795850	5450	5450	5450	5450	0
645	20230608	095600	27795850	5450	5450	5450	5450	0
646	20230608	095500	27795850	5450	5450	5450	5450	0
647	20230608	095400	27795850	5450	5450	5450	5450	0
648	20230608	095300	27795850	5450	5450	5450	5450	0
649	20230608	095200	27795850	5450	5450	5450	5450	0
650	20230608	095100	27795850	5450	5450	5450	5450	0
651	20230608	095000	27795850	5450	5450	5450	5450	0
652	20230608	094900	27795850	5450	5450	5450	5450	0
653	20230608	094800	27795850	5450	5450	5450	5450	1
654	20230608	094700	27790400	5450	5450	5450	5450	0
655	20230608	094600	27790400	5450	5450	5450	5450	2
656	20230608	094500	27779500	5460	5460	5460	5460	100
657	20230608	094400	27233500	5460	5460	5460	5460	10
658	20230608	094300	27178900	5460	5460	5460	5460	0
659	20230608	094200	27178900	5460	5460	5460	5460	0
660	20230608	094100	27178900	5460	5460	5460	5460	0
661	20230608	094000	27178900	5460	5460	5460	5460	0
662	20230608	093900	27178900	5460	5460	5460	5460	0
663	20230608	093800	27178900	5460	5460	5460	5460	0
664	20230608	093700	27178900	5460	5460	5460	5460	0
665	20230608	093600	27178900	5460	5460	5460	5460	0
666	20230608	093500	27178900	5460	5460	5460	5460	0
667	20230608	093400	27178900	5460	5460	5460	5460	0
668	20230608	093300	27178900	5460	5460	5460	5460	0
669	20230608	093200	27178900	5460	5460	5460	5460	0
670	20230608	093100	27178900	5460	5460	5460	5460	0
671	20230608	093000	27178900	5460	5460	5460	5460	0
672	20230608	092900	27178900	5460	5460	5460	5460	0
673	20230608	092800	27178900	5460	5460	5460	5460	0
674	20230608	092700	27178900	5460	5460	5460	5460	0
675	20230608	092600	27178900	5460	5460	5460	5460	0
676	20230608	092500	27178900	5460	5460	5460	5460	0
677	20230608	092400	27178900	5460	5460	5460	5460	7
678	20230608	092300	27140680	5460	5460	5460	5460	1
679	20230608	092200	27135220	5440	5440	5440	5440	83
680	20230608	092100	26683700	5440	5440	5440	5430	690
681	20230608	092000	22930500	5440	5440	5440	5440	0
682	20230608	091900	22930500	5440	5440	5440	5440	0
683	20230608	091800	22930500	5440	5440	5440	5440	0
684	20230608	091700	22930500	5440	5440	5440	5440	253
685	20230608	091600	21554180	5450	5450	5450	5450	0
686	20230608	091500	21554180	5450	5450	5450	5450	1
687	20230608	091400	21548730	5440	5450	5450	5440	613
688	20230608	091300	18213990	5450	5450	5450	5450	0
689	20230608	091200	18213990	5450	5450	5450	5450	12
690	20230608	091100	18148590	5450	5450	5450	5450	0
691	20230608	091000	18148590	5450	5450	5450	5450	0
692	20230608	090900	18148590	5450	5450	5450	5450	210
693	20230608	090800	17004090	5480	5480	5480	5480	0
694	20230608	090700	17004090	5480	5480	5480	5480	0
695	20230608	090600	17004090	5480	5480	5480	5480	0
696	20230608	090500	17004090	5480	5480	5480	5480	0
697	20230608	090400	17004090	5480	5480	5480	5480	1
698	20230608	090300	16998610	5440	5440	5440	5440	0
699	20230608	090200	16998610	5440	5470	5470	5440	2894
700	20230608	090100	1208990	5490	5490	5490	5490	1
701	20230608	090000	1203500	5470	5480	5480	5470	220