KissMeData/217270/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202900	378529550	9680	9680	9680	9680	1175
3	20230608	202800	378529550	9680	9680	9680	9680	0
4	20230608	202700	378529550	9680	9680	9680	9680	0
5	20230608	202600	378529550	9680	9680	9680	9680	0
6	20230608	202500	378529550	9680	9680	9680	9680	0
7	20230608	202400	378529550	9680	9680	9680	9680	0
8	20230608	202300	378529550	9680	9680	9680	9680	0
9	20230608	202200	378529550	9680	9680	9680	9680	0
10	20230608	202100	378529550	9680	9680	9680	9680	0
11	20230608	202000	378529550	9680	9680	9680	9680	0
12	20230608	201900	378529550	9680	9680	9680	9680	0
13	20230608	201800	378529550	9680	9680	9680	9680	0
14	20230608	201700	378529550	9680	9680	9680	9680	0
15	20230608	201600	378529550	9680	9680	9680	9680	0
16	20230608	201500	378529550	9680	9680	9680	9680	0
17	20230608	201400	378529550	9680	9680	9680	9680	0
18	20230608	201300	378529550	9680	9680	9680	9680	0
19	20230608	201200	378529550	9680	9680	9680	9680	0
20	20230608	201100	378529550	9680	9680	9680	9680	0
21	20230608	201000	378529550	9680	9680	9680	9680	0
22	20230608	200900	378529550	9680	9680	9680	9680	0
23	20230608	200800	378529550	9680	9680	9680	9680	0
24	20230608	200700	378529550	9680	9680	9680	9680	0
25	20230608	200600	378529550	9680	9680	9680	9680	0
26	20230608	200500	378529550	9680	9680	9680	9680	0
27	20230608	200400	378529550	9680	9680	9680	9680	0
28	20230608	200300	378529550	9680	9680	9680	9680	0
29	20230608	200200	378529550	9680	9680	9680	9680	0
30	20230608	200100	378529550	9680	9680	9680	9680	0
31	20230608	200000	378529550	9680	9680	9680	9680	0
32	20230608	195900	378529550	9680	9680	9680	9680	1175
33	20230608	195800	378529550	9680	9680	9680	9680	0
34	20230608	195700	378529550	9680	9680	9680	9680	0
35	20230608	195600	378529550	9680	9680	9680	9680	0
36	20230608	195500	378529550	9680	9680	9680	9680	0
37	20230608	195400	378529550	9680	9680	9680	9680	0
38	20230608	195300	378529550	9680	9680	9680	9680	0
39	20230608	195200	378529550	9680	9680	9680	9680	0
40	20230608	195100	378529550	9680	9680	9680	9680	0
41	20230608	195000	378529550	9680	9680	9680	9680	0
42	20230608	194900	378529550	9680	9680	9680	9680	0
43	20230608	194800	378529550	9680	9680	9680	9680	0
44	20230608	194700	378529550	9680	9680	9680	9680	0
45	20230608	194600	378529550	9680	9680	9680	9680	0
46	20230608	194500	378529550	9680	9680	9680	9680	0
47	20230608	194400	378529550	9680	9680	9680	9680	0
48	20230608	194300	378529550	9680	9680	9680	9680	0
49	20230608	194200	378529550	9680	9680	9680	9680	0
50	20230608	194100	378529550	9680	9680	9680	9680	0
51	20230608	194000	378529550	9680	9680	9680	9680	0
52	20230608	193900	378529550	9680	9680	9680	9680	0
53	20230608	193800	378529550	9680	9680	9680	9680	0
54	20230608	193700	378529550	9680	9680	9680	9680	0
55	20230608	193600	378529550	9680	9680	9680	9680	0
56	20230608	193500	378529550	9680	9680	9680	9680	0
57	20230608	193400	378529550	9680	9680	9680	9680	0
58	20230608	193300	378529550	9680	9680	9680	9680	0
59	20230608	193200	378529550	9680	9680	9680	9680	0
60	20230608	193100	378529550	9680	9680	9680	9680	0
61	20230608	193000	378529550	9680	9680	9680	9680	0
62	20230608	192900	378529550	9680	9680	9680	9680	1175
63	20230608	192800	378529550	9680	9680	9680	9680	0
64	20230608	192700	378529550	9680	9680	9680	9680	0
65	20230608	192600	378529550	9680	9680	9680	9680	0
66	20230608	192500	378529550	9680	9680	9680	9680	0
67	20230608	192400	378529550	9680	9680	9680	9680	0
68	20230608	192300	378529550	9680	9680	9680	9680	0
69	20230608	192200	378529550	9680	9680	9680	9680	0
70	20230608	192100	378529550	9680	9680	9680	9680	0
71	20230608	192000	378529550	9680	9680	9680	9680	0
72	20230608	191900	378529550	9680	9680	9680	9680	0
73	20230608	191800	378529550	9680	9680	9680	9680	0
74	20230608	191700	378529550	9680	9680	9680	9680	0
75	20230608	191600	378529550	9680	9680	9680	9680	0
76	20230608	191500	378529550	9680	9680	9680	9680	0
77	20230608	191400	378529550	9680	9680	9680	9680	0
78	20230608	191300	378529550	9680	9680	9680	9680	0
79	20230608	191200	378529550	9680	9680	9680	9680	0
80	20230608	191100	378529550	9680	9680	9680	9680	0
81	20230608	191000	378529550	9680	9680	9680	9680	0
82	20230608	190900	378529550	9680	9680	9680	9680	0
83	20230608	190800	378529550	9680	9680	9680	9680	0
84	20230608	190700	378529550	9680	9680	9680	9680	0
85	20230608	190600	378529550	9680	9680	9680	9680	0
86	20230608	190500	378529550	9680	9680	9680	9680	0
87	20230608	190400	378529550	9680	9680	9680	9680	0
88	20230608	190300	378529550	9680	9680	9680	9680	0
89	20230608	190200	378529550	9680	9680	9680	9680	0
90	20230608	190100	378529550	9680	9680	9680	9680	0
91	20230608	190000	378529550	9680	9680	9680	9680	0
92	20230608	185900	378529550	9680	9680	9680	9680	1175
93	20230608	185800	378529550	9680	9680	9680	9680	0
94	20230608	185700	378529550	9680	9680	9680	9680	0
95	20230608	185600	378529550	9680	9680	9680	9680	0
96	20230608	185500	378529550	9680	9680	9680	9680	0
97	20230608	185400	378529550	9680	9680	9680	9680	0
98	20230608	185300	378529550	9680	9680	9680	9680	0
99	20230608	185200	378529550	9680	9680	9680	9680	0
100	20230608	185100	378529550	9680	9680	9680	9680	0
101	20230608	185000	378529550	9680	9680	9680	9680	0
102	20230608	184900	378529550	9680	9680	9680	9680	0
103	20230608	184800	378529550	9680	9680	9680	9680	0
104	20230608	184700	378529550	9680	9680	9680	9680	0
105	20230608	184600	378529550	9680	9680	9680	9680	0
106	20230608	184500	378529550	9680	9680	9680	9680	0
107	20230608	184400	378529550	9680	9680	9680	9680	0
108	20230608	184300	378529550	9680	9680	9680	9680	0
109	20230608	184200	378529550	9680	9680	9680	9680	0
110	20230608	184100	378529550	9680	9680	9680	9680	0
111	20230608	184000	378529550	9680	9680	9680	9680	0
112	20230608	183900	378529550	9680	9680	9680	9680	0
113	20230608	183800	378529550	9680	9680	9680	9680	0
114	20230608	183700	378529550	9680	9680	9680	9680	0
115	20230608	183600	378529550	9680	9680	9680	9680	0
116	20230608	183500	378529550	9680	9680	9680	9680	0
117	20230608	183400	378529550	9680	9680	9680	9680	0
118	20230608	183300	378529550	9680	9680	9680	9680	0
119	20230608	183200	378529550	9680	9680	9680	9680	0
120	20230608	183100	378529550	9680	9680	9680	9680	0
121	20230608	183000	378529550	9680	9680	9680	9680	0
122	20230608	182900	378529550	9680	9680	9680	9680	1175
123	20230608	182800	378529550	9680	9680	9680	9680	0
124	20230608	182700	378529550	9680	9680	9680	9680	0
125	20230608	182600	378529550	9680	9680	9680	9680	0
126	20230608	182500	378529550	9680	9680	9680	9680	0
127	20230608	182400	378529550	9680	9680	9680	9680	0
128	20230608	182300	378529550	9680	9680	9680	9680	0
129	20230608	182200	378529550	9680	9680	9680	9680	0
130	20230608	182100	378529550	9680	9680	9680	9680	0
131	20230608	182000	378529550	9680	9680	9680	9680	0
132	20230608	181900	378529550	9680	9680	9680	9680	0
133	20230608	181800	378529550	9680	9680	9680	9680	0
134	20230608	181700	378529550	9680	9680	9680	9680	0
135	20230608	181600	378529550	9680	9680	9680	9680	0
136	20230608	181500	378529550	9680	9680	9680	9680	0
137	20230608	181400	378529550	9680	9680	9680	9680	0
138	20230608	181300	378529550	9680	9680	9680	9680	0
139	20230608	181200	378529550	9680	9680	9680	9680	0
140	20230608	181100	378529550	9680	9680	9680	9680	0
141	20230608	181000	378529550	9680	9680	9680	9680	0
142	20230608	180900	378529550	9680	9680	9680	9680	0
143	20230608	180800	378529550	9680	9680	9680	9680	0
144	20230608	180700	378529550	9680	9680	9680	9680	0
145	20230608	180600	378529550	9680	9680	9680	9680	0
146	20230608	180500	378529550	9680	9680	9680	9680	0
147	20230608	180400	378529550	9680	9680	9680	9680	0
148	20230608	180300	378529550	9680	9680	9680	9680	0
149	20230608	180200	378529550	9680	9680	9680	9680	0
150	20230608	180100	378529550	9680	9680	9680	9680	0
151	20230608	180000	378529550	9680	9680	9680	9680	0
152	20230608	175900	378529550	9680	9680	9680	9680	1175
153	20230608	175800	378529550	9680	9680	9680	9680	0
154	20230608	175700	378529550	9680	9680	9680	9680	0
155	20230608	175600	378529550	9680	9680	9680	9680	0
156	20230608	175500	378529550	9680	9680	9680	9680	0
157	20230608	175400	378529550	9680	9680	9680	9680	0
158	20230608	175300	378529550	9680	9680	9680	9680	0
159	20230608	175200	378529550	9680	9680	9680	9680	0
160	20230608	175100	378529550	9680	9680	9680	9680	0
161	20230608	175000	378529550	9680	9680	9680	9680	0
162	20230608	174900	378529550	9680	9680	9680	9680	0
163	20230608	174800	378529550	9680	9680	9680	9680	0
164	20230608	174700	378529550	9680	9680	9680	9680	0
165	20230608	174600	378529550	9680	9680	9680	9680	0
166	20230608	174500	378529550	9680	9680	9680	9680	0
167	20230608	174400	378529550	9680	9680	9680	9680	0
168	20230608	174300	378529550	9680	9680	9680	9680	0
169	20230608	174200	378529550	9680	9680	9680	9680	0
170	20230608	174100	378529550	9680	9680	9680	9680	0
171	20230608	174000	378529550	9680	9680	9680	9680	0
172	20230608	173900	378529550	9680	9680	9680	9680	0
173	20230608	173800	378529550	9680	9680	9680	9680	0
174	20230608	173700	378529550	9680	9680	9680	9680	0
175	20230608	173600	378529550	9680	9680	9680	9680	0
176	20230608	173500	378529550	9680	9680	9680	9680	0
177	20230608	173400	378529550	9680	9680	9680	9680	0
178	20230608	173300	378529550	9680	9680	9680	9680	0
179	20230608	173200	378529550	9680	9680	9680	9680	0
180	20230608	173100	378529550	9680	9680	9680	9680	0
181	20230608	173000	378529550	9680	9680	9680	9680	0
182	20230608	172900	378529550	9680	9680	9680	9680	1175
183	20230608	172800	378529550	9680	9680	9680	9680	0
184	20230608	172700	378529550	9680	9680	9680	9680	0
185	20230608	172600	378529550	9680	9680	9680	9680	0
186	20230608	172500	378529550	9680	9680	9680	9680	0
187	20230608	172400	378529550	9680	9680	9680	9680	0
188	20230608	172300	378529550	9680	9680	9680	9680	0
189	20230608	172200	378529550	9680	9680	9680	9680	0
190	20230608	172100	378529550	9680	9680	9680	9680	0
191	20230608	172000	378529550	9680	9680	9680	9680	0
192	20230608	171900	378529550	9680	9680	9680	9680	0
193	20230608	171800	378529550	9680	9680	9680	9680	0
194	20230608	171700	378529550	9680	9680	9680	9680	0
195	20230608	171600	378529550	9680	9680	9680	9680	0
196	20230608	171500	378529550	9680	9680	9680	9680	0
197	20230608	171400	378529550	9680	9680	9680	9680	0
198	20230608	171300	378529550	9680	9680	9680	9680	0
199	20230608	171200	378529550	9680	9680	9680	9680	0
200	20230608	171100	378529550	9680	9680	9680	9680	0
201	20230608	171000	378529550	9680	9680	9680	9680	0
202	20230608	170900	378529550	9680	9680	9680	9680	0
203	20230608	170800	378529550	9680	9680	9680	9680	0
204	20230608	170700	378529550	9680	9680	9680	9680	0
205	20230608	170600	378529550	9680	9680	9680	9680	0
206	20230608	170500	378529550	9680	9680	9680	9680	0
207	20230608	170400	378529550	9680	9680	9680	9680	0
208	20230608	170300	378529550	9680	9680	9680	9680	0
209	20230608	170200	378529550	9680	9680	9680	9680	0
210	20230608	170100	378529550	9680	9680	9680	9680	0
211	20230608	170000	378529550	9680	9680	9680	9680	0
212	20230608	165900	378529550	9680	9680	9680	9680	1175
213	20230608	165800	378529550	9680	9680	9680	9680	0
214	20230608	165700	378529550	9680	9680	9680	9680	0
215	20230608	165600	378529550	9680	9680	9680	9680	0
216	20230608	165500	378529550	9680	9680	9680	9680	0
217	20230608	165400	378529550	9680	9680	9680	9680	0
218	20230608	165300	378529550	9680	9680	9680	9680	0
219	20230608	165200	378529550	9680	9680	9680	9680	0
220	20230608	165100	378529550	9680	9680	9680	9680	0
221	20230608	165000	378529550	9680	9680	9680	9680	0
222	20230608	164900	378529550	9680	9680	9680	9680	0
223	20230608	164800	378529550	9680	9680	9680	9680	0
224	20230608	164700	378529550	9680	9680	9680	9680	0
225	20230608	164600	378529550	9680	9680	9680	9680	0
226	20230608	164500	378529550	9680	9680	9680	9680	0
227	20230608	164400	378529550	9680	9680	9680	9680	0
228	20230608	164300	378529550	9680	9680	9680	9680	0
229	20230608	164200	378529550	9680	9680	9680	9680	0
230	20230608	164100	378529550	9680	9680	9680	9680	0
231	20230608	164000	378529550	9680	9680	9680	9680	0
232	20230608	163900	378529550	9680	9680	9680	9680	0
233	20230608	163800	378529550	9680	9680	9680	9680	0
234	20230608	163700	378529550	9680	9680	9680	9680	0
235	20230608	163600	378529550	9680	9680	9680	9680	0
236	20230608	163500	378529550	9680	9680	9680	9680	0
237	20230608	163400	378529550	9680	9680	9680	9680	0
238	20230608	163300	378529550	9680	9680	9680	9680	0
239	20230608	163200	378529550	9680	9680	9680	9680	0
240	20230608	163100	378529550	9680	9680	9680	9680	0
241	20230608	163000	378529550	9680	9680	9680	9680	0
242	20230608	162900	378529550	9680	9680	9680	9680	1175
243	20230608	162800	378529550	9680	9680	9680	9680	0
244	20230608	162700	378529550	9680	9680	9680	9680	0
245	20230608	162600	378529550	9680	9680	9680	9680	0
246	20230608	162500	378529550	9680	9680	9680	9680	0
247	20230608	162400	378529550	9680	9680	9680	9680	0
248	20230608	162300	378529550	9680	9680	9680	9680	0
249	20230608	162200	378529550	9680	9680	9680	9680	0
250	20230608	162100	378529550	9680	9680	9680	9680	0
251	20230608	162000	378529550	9680	9680	9680	9680	0
252	20230608	161900	378529550	9680	9680	9680	9680	0
253	20230608	161800	378529550	9680	9680	9680	9680	0
254	20230608	161700	378529550	9680	9680	9680	9680	0
255	20230608	161600	378529550	9680	9680	9680	9680	0
256	20230608	161500	378529550	9680	9680	9680	9680	0
257	20230608	161400	378529550	9680	9680	9680	9680	0
258	20230608	161300	378529550	9680	9680	9680	9680	0
259	20230608	161200	378529550	9680	9680	9680	9680	0
260	20230608	161100	378529550	9680	9680	9680	9680	0
261	20230608	161000	378529550	9680	9680	9680	9680	0
262	20230608	160900	378529550	9680	9680	9680	9680	0
263	20230608	160800	378529550	9680	9680	9680	9680	0
264	20230608	160700	378529550	9680	9680	9680	9680	0
265	20230608	160600	378529550	9680	9680	9680	9680	0
266	20230608	160500	378529550	9680	9680	9680	9680	0
267	20230608	160400	378529550	9680	9680	9680	9680	0
268	20230608	160300	378529550	9680	9680	9680	9680	0
269	20230608	160200	378529550	9680	9680	9680	9680	0
270	20230608	160100	378529550	9680	9680	9680	9680	0
271	20230608	160000	378529550	9680	9680	9680	9680	0
272	20230608	155900	378529550	9680	9680	9680	9680	1175
273	20230608	155800	378529550	9680	9680	9680	9680	0
274	20230608	155700	378529550	9680	9680	9680	9680	0
275	20230608	155600	378529550	9680	9680	9680	9680	0
276	20230608	155500	378529550	9680	9680	9680	9680	0
277	20230608	155400	378529550	9680	9680	9680	9680	0
278	20230608	155300	378529550	9680	9680	9680	9680	0
279	20230608	155200	378529550	9680	9680	9680	9680	0
280	20230608	155100	378529550	9680	9680	9680	9680	0
281	20230608	155000	378529550	9680	9680	9680	9680	0
282	20230608	154900	378529550	9680	9680	9680	9680	0
283	20230608	154800	378529550	9680	9680	9680	9680	0
284	20230608	154700	378529550	9680	9680	9680	9680	0
285	20230608	154600	378529550	9680	9680	9680	9680	0
286	20230608	154500	378529550	9680	9680	9680	9680	0
287	20230608	154400	378529550	9680	9680	9680	9680	0
288	20230608	154300	378529550	9680	9680	9680	9680	0
289	20230608	154200	378529550	9680	9680	9680	9680	0
290	20230608	154100	378529550	9680	9680	9680	9680	0
291	20230608	154000	378529550	9680	9680	9680	9680	0
292	20230608	153900	378529550	9680	9680	9680	9680	0
293	20230608	153800	378529550	9680	9680	9680	9680	0
294	20230608	153700	378529550	9680	9680	9680	9680	0
295	20230608	153600	378529550	9680	9680	9680	9680	0
296	20230608	153500	378529550	9680	9680	9680	9680	0
297	20230608	153400	378529550	9680	9680	9680	9680	0
298	20230608	153300	378529550	9680	9680	9680	9680	0
299	20230608	153200	378529550	9680	9680	9680	9680	0
300	20230608	153100	378529550	9680	9680	9680	9680	0
301	20230608	153000	378529550	9680	9680	9680	9680	1175
302	20230608	152900	367155550	9680	9680	9680	9680	0
303	20230608	152800	367155550	9680	9680	9680	9680	0
304	20230608	152700	367155550	9680	9680	9680	9680	0
305	20230608	152600	367155550	9680	9680	9680	9680	0
306	20230608	152500	367155550	9680	9680	9680	9680	0
307	20230608	152400	367155550	9680	9680	9680	9680	0
308	20230608	152300	367155550	9680	9680	9680	9680	0
309	20230608	152200	367155550	9680	9680	9680	9680	0
310	20230608	152100	367155550	9680	9680	9680	9680	0
311	20230608	152000	367155550	9680	9680	9680	9680	0
312	20230608	151900	367155550	9680	9680	9680	9680	11
313	20230608	151800	367049070	9680	9690	9690	9680	11
314	20230608	151700	366942490	9690	9690	9690	9690	71
315	20230608	151600	366254500	9690	9690	9690	9690	10
316	20230608	151500	366157600	9680	9670	9680	9670	259
317	20230608	151400	363650490	9680	9680	9680	9680	0
318	20230608	151300	363650490	9680	9670	9680	9670	101
319	20230608	151200	362673810	9680	9680	9680	9680	0
320	20230608	151100	362673810	9680	9680	9680	9680	0
321	20230608	151000	362673810	9680	9680	9680	9680	0
322	20230608	150900	362673810	9680	9680	9680	9680	0
323	20230608	150800	362673810	9680	9680	9680	9680	0
324	20230608	150700	362673810	9680	9680	9680	9680	1
325	20230608	150600	362664130	9690	9690	9690	9690	0
326	20230608	150500	362664130	9690	9690	9690	9690	1
327	20230608	150400	362654440	9670	9670	9670	9670	12
328	20230608	150300	362538400	9670	9670	9670	9670	0
329	20230608	150200	362538400	9670	9670	9670	9670	0
330	20230608	150100	362538400	9670	9670	9670	9670	1259
331	20230608	150000	350363870	9660	9650	9660	9650	948
332	20230608	145900	341215570	9640	9640	9640	9640	0
333	20230608	145800	341215570	9640	9660	9660	9640	357
334	20230608	145700	337773050	9660	9700	9700	9660	719
335	20230608	145600	330823220	9700	9700	9700	9700	1
336	20230608	145500	330813520	9660	9680	9680	9660	1400
337	20230608	145400	317288210	9700	9700	9700	9680	1626
338	20230608	145300	301546800	9720	9720	9720	9720	4
339	20230608	145200	301507920	9700	9700	9700	9700	0
340	20230608	145100	301507920	9700	9680	9700	9680	157
341	20230608	145000	299986600	9680	9680	9680	9680	0
342	20230608	144900	299986600	9680	9680	9680	9680	1
343	20230608	144800	299976920	9680	9680	9680	9680	50
344	20230608	144700	299492920	9680	9680	9680	9680	0
345	20230608	144600	299492920	9680	9680	9680	9680	0
346	20230608	144500	299492920	9680	9680	9680	9680	2
347	20230608	144400	299473560	9680	9680	9680	9680	514
348	20230608	144300	294498040	9680	9670	9680	9670	396
349	20230608	144200	290668310	9670	9660	9670	9660	200
350	20230608	144100	288734930	9650	9650	9650	9650	0
351	20230608	144000	288734930	9650	9650	9650	9650	4
352	20230608	143900	288696330	9660	9650	9660	9650	16
353	20230608	143800	288541870	9660	9660	9660	9660	13
354	20230608	143700	288416290	9670	9660	9670	9660	11
355	20230608	143600	288310020	9660	9660	9660	9660	0
356	20230608	143500	288310020	9660	9660	9660	9660	0
357	20230608	143400	288310020	9660	9660	9660	9660	0
358	20230608	143300	288310020	9660	9660	9670	9660	81
359	20230608	143200	287527060	9660	9660	9670	9660	44
360	20230608	143100	287101900	9660	9660	9660	9660	0
361	20230608	143000	287101900	9660	9660	9660	9660	0
362	20230608	142900	287101900	9660	9660	9660	9660	106
363	20230608	142800	286077940	9660	9660	9660	9660	0
364	20230608	142700	286077940	9660	9660	9660	9660	0
365	20230608	142600	286077940	9660	9660	9660	9660	1
366	20230608	142500	286068280	9640	9640	9640	9640	0
367	20230608	142400	286068280	9640	9640	9640	9640	98
368	20230608	142300	285123560	9630	9630	9630	9630	0
369	20230608	142200	285123560	9630	9630	9630	9630	0
370	20230608	142100	285123560	9630	9630	9630	9630	0
371	20230608	142000	285123560	9630	9630	9630	9630	0
372	20230608	141900	285123560	9630	9630	9630	9630	0
373	20230608	141800	285123560	9630	9630	9630	9630	20
374	20230608	141700	284930960	9640	9640	9640	9640	0
375	20230608	141600	284930960	9640	9640	9640	9640	0
376	20230608	141500	284930960	9640	9640	9640	9640	60
377	20230608	141400	284352560	9630	9630	9630	9630	30
378	20230608	141300	284063660	9630	9630	9630	9630	0
379	20230608	141200	284063660	9630	9630	9630	9630	0
380	20230608	141100	284063660	9630	9630	9630	9630	1
381	20230608	141000	284054030	9630	9630	9630	9630	0
382	20230608	140900	284054030	9630	9630	9630	9630	68
383	20230608	140800	283399190	9620	9620	9620	9620	0
384	20230608	140700	283399190	9620	9620	9620	9620	0
385	20230608	140600	283399190	9620	9620	9620	9620	0
386	20230608	140500	283399190	9620	9620	9620	9620	0
387	20230608	140400	283399190	9620	9620	9620	9620	0
388	20230608	140300	283399190	9620	9620	9620	9620	0
389	20230608	140200	283399190	9620	9620	9620	9610	929
390	20230608	140100	274462530	9620	9620	9620	9620	1
391	20230608	140000	274452910	9620	9620	9620	9620	19
392	20230608	135900	274270130	9620	9620	9620	9620	20
393	20230608	135800	274077730	9620	9630	9630	9620	501
394	20230608	135700	269253230	9630	9640	9640	9630	52
395	20230608	135600	268751970	9630	9630	9630	9630	27
396	20230608	135500	268491960	9640	9640	9640	9640	0
397	20230608	135400	268491960	9640	9640	9640	9640	0
398	20230608	135300	268491960	9640	9640	9640	9640	0
399	20230608	135200	268491960	9640	9640	9640	9640	0
400	20230608	135100	268491960	9640	9640	9640	9640	0
401	20230608	135000	268491960	9640	9640	9640	9640	0
402	20230608	134900	268491960	9640	9640	9640	9640	2
403	20230608	134800	268472680	9640	9640	9640	9640	1
404	20230608	134700	268463040	9640	9640	9640	9640	0
405	20230608	134600	268463040	9640	9640	9640	9640	10
406	20230608	134500	268366640	9640	9640	9640	9640	0
407	20230608	134400	268366640	9640	9640	9640	9640	0
408	20230608	134300	268366640	9640	9640	9640	9640	40
409	20230608	134200	267981040	9640	9640	9640	9640	1
410	20230608	134100	267971400	9630	9630	9630	9630	0
411	20230608	134000	267971400	9630	9630	9630	9630	70
412	20230608	133900	267297300	9630	9620	9630	9620	5
413	20230608	133800	267249160	9610	9610	9610	9610	0
414	20230608	133700	267249160	9610	9610	9610	9610	0
415	20230608	133600	267249160	9610	9610	9610	9610	0
416	20230608	133500	267249160	9610	9610	9610	9610	0
417	20230608	133400	267249160	9610	9610	9610	9610	0
418	20230608	133300	267249160	9610	9610	9610	9610	0
419	20230608	133200	267249160	9610	9610	9610	9610	20
420	20230608	133100	267056960	9620	9620	9620	9620	0
421	20230608	133000	267056960	9620	9600	9700	9600	1985
422	20230608	132900	247847720	9580	9580	9580	9580	100
423	20230608	132800	246889720	9590	9590	9590	9590	0
424	20230608	132700	246889720	9590	9590	9590	9590	151
425	20230608	132600	245441630	9580	9580	9580	9580	34
426	20230608	132500	245115910	9590	9590	9590	9590	0
427	20230608	132400	245115910	9590	9590	9590	9590	2
428	20230608	132300	245096730	9590	9590	9590	9590	256
429	20230608	132200	242641690	9600	9600	9600	9600	0
430	20230608	132100	242641690	9600	9600	9600	9600	0
431	20230608	132000	242641690	9600	9600	9600	9600	300
432	20230608	131900	239761690	9630	9630	9630	9630	0
433	20230608	131800	239761690	9630	9630	9630	9630	0
434	20230608	131700	239761690	9630	9630	9630	9630	0
435	20230608	131600	239761690	9630	9630	9630	9630	0
436	20230608	131500	239761690	9630	9630	9630	9610	2657
437	20230608	131400	214192240	9650	9650	9650	9650	0
438	20230608	131300	214192240	9650	9650	9650	9650	1
439	20230608	131200	214182590	9630	9640	9640	9630	31
440	20230608	131100	213883760	9640	9640	9640	9640	0
441	20230608	131000	213883760	9640	9640	9640	9640	0
442	20230608	130900	213883760	9640	9640	9640	9640	20
443	20230608	130800	213690960	9640	9640	9640	9640	0
444	20230608	130700	213690960	9640	9640	9640	9640	0
445	20230608	130600	213690960	9640	9640	9640	9640	0
446	20230608	130500	213690960	9640	9640	9640	9640	0
447	20230608	130400	213690960	9640	9640	9640	9640	101
448	20230608	130300	212717320	9660	9660	9660	9660	200
449	20230608	130200	210785320	9660	9660	9660	9660	0
450	20230608	130100	210785320	9660	9660	9660	9660	0
451	20230608	130000	210785320	9660	9660	9660	9660	0
452	20230608	125900	210785320	9660	9660	9660	9660	0
453	20230608	125800	210785320	9660	9660	9660	9660	0
454	20230608	125700	210785320	9660	9660	9660	9660	0
455	20230608	125600	210785320	9660	9660	9660	9660	56
456	20230608	125500	210244360	9650	9650	9650	9650	84
457	20230608	125400	209433760	9640	9640	9640	9640	0
458	20230608	125300	209433760	9640	9640	9640	9640	0
459	20230608	125200	209433760	9640	9640	9640	9640	0
460	20230608	125100	209433760	9640	9640	9640	9640	162
461	20230608	125000	207872080	9640	9640	9640	9640	0
462	20230608	124900	207872080	9640	9640	9650	9630	53
463	20230608	124800	207361580	9650	9650	9650	9650	40
464	20230608	124700	206975580	9630	9630	9630	9630	15
465	20230608	124600	206831130	9640	9640	9640	9640	3
466	20230608	124500	206802210	9640	9640	9640	9640	0
467	20230608	124400	206802210	9640	9640	9640	9640	0
468	20230608	124300	206802210	9640	9630	9640	9630	1030
469	20230608	124200	196882310	9640	9640	9640	9640	0
470	20230608	124100	196882310	9640	9640	9640	9640	0
471	20230608	124000	196882310	9640	9640	9640	9640	127
472	20230608	123900	195658030	9630	9630	9630	9630	9
473	20230608	123800	195571360	9630	9630	9630	9630	0
474	20230608	123700	195571360	9630	9630	9630	9630	10
475	20230608	123600	195475060	9640	9640	9640	9640	0
476	20230608	123500	195475060	9640	9640	9640	9640	2
477	20230608	123400	195455780	9630	9630	9630	9630	0
478	20230608	123300	195455780	9630	9630	9630	9630	1
479	20230608	123200	195446150	9630	9630	9630	9630	6
480	20230608	123100	195388370	9620	9620	9620	9620	0
481	20230608	123000	195388370	9620	9620	9620	9620	0
482	20230608	122900	195388370	9620	9620	9620	9620	0
483	20230608	122800	195388370	9620	9620	9620	9620	72
484	20230608	122700	194695730	9610	9610	9610	9610	0
485	20230608	122600	194695730	9610	9610	9610	9610	0
486	20230608	122500	194695730	9610	9610	9610	9610	4
487	20230608	122400	194657290	9610	9610	9610	9610	0
488	20230608	122300	194657290	9610	9610	9610	9610	703
489	20230608	122200	187901460	9610	9610	9610	9610	0
490	20230608	122100	187901460	9610	9610	9610	9610	4
491	20230608	122000	187863020	9620	9620	9620	9620	0
492	20230608	121900	187863020	9620	9620	9620	9620	1
493	20230608	121800	187853400	9630	9630	9630	9630	0
494	20230608	121700	187853400	9630	9630	9630	9630	0
495	20230608	121600	187853400	9630	9630	9630	9630	0
496	20230608	121500	187853400	9630	9630	9630	9630	5
497	20230608	121400	187805250	9600	9600	9600	9600	1
498	20230608	121300	187795650	9600	9610	9610	9600	147
499	20230608	121200	186384340	9610	9610	9610	9610	0
500	20230608	121100	186384340	9610	9610	9610	9610	1
501	20230608	121000	186374730	9630	9630	9630	9630	0
502	20230608	120900	186374730	9630	9630	9630	9630	0
503	20230608	120800	186374730	9630	9630	9630	9630	169
504	20230608	120700	184747260	9620	9620	9620	9620	300
505	20230608	120600	181861260	9630	9630	9630	9630	1
506	20230608	120500	181851630	9630	9630	9630	9630	0
507	20230608	120400	181851630	9630	9630	9630	9630	0
508	20230608	120300	181851630	9630	9630	9630	9630	0
509	20230608	120200	181851630	9630	9630	9630	9630	0
510	20230608	120100	181851630	9630	9630	9630	9630	1
511	20230608	120000	181842000	9620	9620	9620	9620	180
512	20230608	115900	180110400	9620	9620	9620	9620	0
513	20230608	115800	180110400	9620	9620	9620	9620	0
514	20230608	115700	180110400	9620	9620	9620	9620	50
515	20230608	115600	179629400	9620	9610	9620	9610	270
516	20230608	115500	177032170	9620	9620	9620	9620	0
517	20230608	115400	177032170	9620	9620	9620	9620	0
518	20230608	115300	177032170	9620	9620	9620	9620	0
519	20230608	115200	177032170	9620	9620	9620	9620	0
520	20230608	115100	177032170	9620	9620	9620	9620	1
521	20230608	115000	177022550	9610	9610	9610	9590	165
522	20230608	114900	175439490	9610	9610	9610	9610	0
523	20230608	114800	175439490	9610	9620	9620	9610	119
524	20230608	114700	174295700	9620	9620	9620	9620	1
525	20230608	114600	174286080	9610	9610	9610	9610	1
526	20230608	114500	174276470	9610	9620	9620	9610	907
527	20230608	114400	165557220	9630	9630	9630	9630	0
528	20230608	114300	165557220	9630	9630	9630	9630	0
529	20230608	114200	165557220	9630	9630	9630	9630	1
530	20230608	114100	165547590	9620	9620	9620	9620	202
531	20230608	114000	163604350	9620	9620	9620	9620	0
532	20230608	113900	163604350	9620	9610	9620	9610	29
533	20230608	113800	163325500	9610	9610	9610	9610	307
534	20230608	113700	160375230	9630	9630	9630	9630	0
535	20230608	113600	160375230	9630	9630	9630	9630	0
536	20230608	113500	160375230	9630	9630	9630	9630	10
537	20230608	113400	160278930	9620	9620	9620	9620	0
538	20230608	113300	160278930	9620	9630	9630	9620	9
539	20230608	113200	160192340	9620	9630	9630	9620	355
540	20230608	113100	156777230	9620	9620	9620	9620	0
541	20230608	113000	156777230	9620	9620	9620	9620	0
542	20230608	112900	156777230	9620	9620	9620	9620	1
543	20230608	112800	156767610	9620	9620	9620	9620	0
544	20230608	112700	156767610	9620	9620	9620	9620	2
545	20230608	112600	156748370	9630	9630	9630	9630	0
546	20230608	112500	156748370	9630	9630	9630	9630	0
547	20230608	112400	156748370	9630	9630	9630	9630	2
548	20230608	112300	156729110	9630	9630	9630	9630	145
549	20230608	112200	155332760	9630	9630	9630	9630	6
550	20230608	112100	155274980	9620	9620	9620	9620	7
551	20230608	112000	155207640	9620	9620	9620	9620	14
552	20230608	111900	155072960	9620	9620	9620	9620	17
553	20230608	111800	154909420	9620	9620	9620	9620	70
554	20230608	111700	154236020	9630	9630	9630	9630	0
555	20230608	111600	154236020	9630	9630	9630	9630	0
556	20230608	111500	154236020	9630	9630	9630	9630	10
557	20230608	111400	154139720	9630	9630	9630	9630	4
558	20230608	111300	154101200	9630	9620	9630	9620	21
559	20230608	111200	153898980	9630	9630	9630	9630	99
560	20230608	111100	152945610	9630	9630	9630	9630	0
561	20230608	111000	152945610	9630	9630	9630	9630	0
562	20230608	110900	152945610	9630	9630	9630	9630	1
563	20230608	110800	152935980	9630	9630	9630	9630	0
564	20230608	110700	152935980	9630	9630	9630	9630	1
565	20230608	110600	152926350	9630	9630	9630	9630	1
566	20230608	110500	152916720	9630	9630	9630	9630	0
567	20230608	110400	152916720	9630	9630	9630	9630	0
568	20230608	110300	152916720	9630	9630	9630	9630	2
569	20230608	110200	152897460	9640	9640	9640	9640	7
570	20230608	110100	152829980	9640	9640	9640	9640	38
571	20230608	110000	152463660	9650	9650	9650	9650	0
572	20230608	105900	152463660	9650	9650	9650	9650	0
573	20230608	105800	152463660	9650	9650	9650	9650	1
574	20230608	105700	152454010	9640	9640	9640	9640	63
575	20230608	105600	151846690	9630	9630	9630	9630	0
576	20230608	105500	151846690	9630	9630	9630	9630	0
577	20230608	105400	151846690	9630	9630	9630	9630	1
578	20230608	105300	151837060	9630	9630	9630	9630	0
579	20230608	105200	151837060	9630	9630	9630	9630	1
580	20230608	105100	151827430	9640	9640	9640	9640	0
581	20230608	105000	151827430	9640	9640	9640	9640	0
582	20230608	104900	151827430	9640	9640	9640	9640	5
583	20230608	104800	151779230	9670	9630	9670	9630	600
584	20230608	104700	145990390	9630	9630	9630	9630	12
585	20230608	104600	145874830	9630	9630	9630	9630	0
586	20230608	104500	145874830	9630	9630	9630	9630	0
587	20230608	104400	145874830	9630	9630	9630	9630	0
588	20230608	104300	145874830	9630	9630	9630	9630	0
589	20230608	104200	145874830	9630	9630	9630	9630	0
590	20230608	104100	145874830	9630	9620	9630	9620	129
591	20230608	104000	144632570	9620	9620	9620	9620	0
592	20230608	103900	144632570	9620	9620	9620	9620	1
593	20230608	103800	144622950	9650	9650	9650	9650	0
594	20230608	103700	144622950	9650	9650	9650	9650	0
595	20230608	103600	144622950	9650	9650	9650	9650	0
596	20230608	103500	144622950	9650	9650	9650	9650	100
597	20230608	103400	143657950	9610	9620	9630	9610	822
598	20230608	103300	135755290	9610	9610	9610	9610	1
599	20230608	103200	135745680	9610	9610	9610	9610	1
600	20230608	103100	135736070	9610	9610	9610	9610	0
601	20230608	103000	135736070	9610	9610	9610	9610	1
602	20230608	102900	135726460	9610	9610	9610	9610	0
603	20230608	102800	135726460	9610	9610	9610	9610	1
604	20230608	102700	135716850	9610	9610	9610	9610	0
605	20230608	102600	135716850	9610	9610	9610	9610	1
606	20230608	102500	135707240	9610	9610	9610	9610	1
607	20230608	102400	135697630	9610	9610	9610	9610	0
608	20230608	102300	135697630	9610	9610	9610	9610	1
609	20230608	102200	135688020	9620	9620	9620	9620	0
610	20230608	102100	135688020	9620	9620	9620	9620	1
611	20230608	102000	135678400	9630	9630	9630	9630	1
612	20230608	101900	135668770	9620	9620	9620	9620	1
613	20230608	101800	135659150	9630	9630	9630	9630	2
614	20230608	101700	135639890	9620	9600	9620	9570	2800
615	20230608	101600	108811910	9600	9600	9600	9600	8
616	20230608	101500	108735110	9610	9610	9610	9610	0
617	20230608	101400	108735110	9610	9610	9610	9610	0
618	20230608	101300	108735110	9610	9580	9620	9580	1132
619	20230608	101200	97865490	9580	9600	9600	9580	448
620	20230608	101100	93573620	9600	9600	9600	9600	5
621	20230608	101000	93525620	9600	9600	9600	9600	1
622	20230608	100900	93516020	9600	9610	9610	9600	1096
623	20230608	100800	82994120	9640	9600	9640	9600	3
624	20230608	100700	82965250	9600	9600	9600	9600	3
625	20230608	100600	82936450	9660	9660	9660	9660	0
626	20230608	100500	82936450	9660	9660	9660	9660	0
627	20230608	100400	82936450	9660	9620	9660	9610	111
628	20230608	100300	81866420	9610	9580	9610	9580	5
629	20230608	100200	81818450	9590	9580	9590	9580	2
630	20230608	100100	81799280	9590	9600	9600	9590	221
631	20230608	100000	79679860	9610	9620	9620	9610	104
632	20230608	095900	78679420	9610	9610	9610	9610	0
633	20230608	095800	78679420	9610	9610	9610	9610	1
634	20230608	095700	78669810	9610	9610	9610	9610	4
635	20230608	095600	78631370	9620	9610	9620	9610	4
636	20230608	095500	78592920	9600	9590	9600	9590	108
637	20230608	095400	77556130	9590	9590	9590	9590	1
638	20230608	095300	77546540	9600	9600	9600	9600	0
639	20230608	095200	77546540	9600	9620	9620	9600	59
640	20230608	095100	76979140	9600	9620	9620	9600	73
641	20230608	095000	76277490	9630	9640	9640	9630	157
642	20230608	094900	74765550	9640	9630	9640	9630	3
643	20230608	094800	74736640	9650	9650	9650	9650	2
644	20230608	094700	74717340	9640	9640	9640	9640	44
645	20230608	094600	74293180	9640	9640	9640	9640	0
646	20230608	094500	74293180	9640	9640	9640	9640	1
647	20230608	094400	74283540	9660	9660	9660	9660	61
648	20230608	094300	73694280	9660	9660	9660	9660	1
649	20230608	094200	73684620	9660	9660	9660	9660	1
650	20230608	094100	73674960	9690	9650	9690	9650	901
651	20230608	094000	64960460	9640	9650	9650	9640	53
652	20230608	093900	64449140	9650	9650	9650	9650	49
653	20230608	093800	63976290	9650	9640	9650	9640	917
654	20230608	093700	55130440	9630	9630	9640	9630	260
655	20230608	093600	52624620	9640	9620	9640	9620	131
656	20230608	093500	51362590	9630	9630	9630	9630	0
657	20230608	093400	51362590	9630	9620	9630	9620	2
658	20230608	093300	51343340	9630	9610	9630	9610	15
659	20230608	093200	51199150	9630	9630	9630	9630	4
660	20230608	093100	51160630	9590	9590	9590	9590	49
661	20230608	093000	50690720	9560	9560	9560	9560	259
662	20230608	092900	48214680	9550	9550	9550	9550	1
663	20230608	092800	48205130	9540	9530	9550	9530	68
664	20230608	092700	47556330	9520	9540	9540	9520	1108
665	20230608	092600	36989090	9550	9550	9550	9550	85
666	20230608	092500	36177340	9560	9560	9560	9560	48
667	20230608	092400	35718460	9550	9550	9590	9550	206
668	20230608	092300	33750410	9560	9560	9560	9560	465
669	20230608	092200	29305010	9550	9550	9550	9550	64
670	20230608	092100	28693810	9560	9570	9570	9560	11
671	20230608	092000	28588550	9570	9560	9570	9560	5
672	20230608	091900	28540740	9560	9560	9570	9560	18
673	20230608	091800	28368590	9550	9560	9560	9550	123
674	20230608	091700	27193610	9560	9560	9560	9560	0
675	20230608	091600	27193610	9560	9560	9560	9560	2
676	20230608	091500	27174490	9570	9570	9580	9570	23
677	20230608	091400	26954320	9590	9630	9630	9590	1045
678	20230608	091300	16904750	9640	9660	9660	9630	711
679	20230608	091200	10050770	9660	9670	9670	9660	12
680	20230608	091100	9934750	9670	9680	9680	9670	101
681	20230608	091000	8958070	9690	9690	9690	9690	0
682	20230608	090900	8958070	9690	9690	9690	9690	6
683	20230608	090800	8899930	9700	9650	9700	9650	514
684	20230608	090700	3939490	9640	9660	9660	9640	35
685	20230608	090600	3601780	9730	9730	9730	9730	2
686	20230608	090500	3582320	9730	9660	9730	9660	11
687	20230608	090400	3475490	9640	9640	9640	9630	58
688	20230608	090300	2916870	9630	9630	9630	9630	0
689	20230608	090200	2916870	9630	9630	9630	9630	0
690	20230608	090100	2916870	9630	9660	9660	9630	100
691	20230608	090000	1951950	9670	9730	9730	9670	201