KissMeData/095720/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205300	945069080	3000	3000	3000	3000	5978
3	20230608	205200	945069080	3000	3000	3000	3000	0
4	20230608	205100	945069080	3000	3000	3000	3000	0
5	20230608	205000	945069080	3000	3000	3000	3000	0
6	20230608	204900	945069080	3000	3000	3000	3000	0
7	20230608	204800	945069080	3000	3000	3000	3000	0
8	20230608	204700	945069080	3000	3000	3000	3000	0
9	20230608	204600	945069080	3000	3000	3000	3000	0
10	20230608	204500	945069080	3000	3000	3000	3000	0
11	20230608	204400	945069080	3000	3000	3000	3000	0
12	20230608	204300	945069080	3000	3000	3000	3000	0
13	20230608	204200	945069080	3000	3000	3000	3000	0
14	20230608	204100	945069080	3000	3000	3000	3000	0
15	20230608	204000	945069080	3000	3000	3000	3000	0
16	20230608	203900	945069080	3000	3000	3000	3000	0
17	20230608	203800	945069080	3000	3000	3000	3000	0
18	20230608	203700	945069080	3000	3000	3000	3000	0
19	20230608	203600	945069080	3000	3000	3000	3000	0
20	20230608	203500	945069080	3000	3000	3000	3000	0
21	20230608	203400	945069080	3000	3000	3000	3000	0
22	20230608	203300	945069080	3000	3000	3000	3000	0
23	20230608	203200	945069080	3000	3000	3000	3000	0
24	20230608	203100	945069080	3000	3000	3000	3000	0
25	20230608	203000	945069080	3000	3000	3000	3000	0
26	20230608	202900	945069080	3000	3000	3000	3000	0
27	20230608	202800	945069080	3000	3000	3000	3000	0
28	20230608	202700	945069080	3000	3000	3000	3000	0
29	20230608	202600	945069080	3000	3000	3000	3000	0
30	20230608	202500	945069080	3000	3000	3000	3000	0
31	20230608	202400	945069080	3000	3000	3000	3000	0
32	20230608	202300	945069080	3000	3000	3000	3000	5978
33	20230608	202200	945069080	3000	3000	3000	3000	0
34	20230608	202100	945069080	3000	3000	3000	3000	0
35	20230608	202000	945069080	3000	3000	3000	3000	0
36	20230608	201900	945069080	3000	3000	3000	3000	0
37	20230608	201800	945069080	3000	3000	3000	3000	0
38	20230608	201700	945069080	3000	3000	3000	3000	0
39	20230608	201600	945069080	3000	3000	3000	3000	0
40	20230608	201500	945069080	3000	3000	3000	3000	0
41	20230608	201400	945069080	3000	3000	3000	3000	0
42	20230608	201300	945069080	3000	3000	3000	3000	0
43	20230608	201200	945069080	3000	3000	3000	3000	0
44	20230608	201100	945069080	3000	3000	3000	3000	0
45	20230608	201000	945069080	3000	3000	3000	3000	0
46	20230608	200900	945069080	3000	3000	3000	3000	0
47	20230608	200800	945069080	3000	3000	3000	3000	0
48	20230608	200700	945069080	3000	3000	3000	3000	0
49	20230608	200600	945069080	3000	3000	3000	3000	0
50	20230608	200500	945069080	3000	3000	3000	3000	0
51	20230608	200400	945069080	3000	3000	3000	3000	0
52	20230608	200300	945069080	3000	3000	3000	3000	0
53	20230608	200200	945069080	3000	3000	3000	3000	0
54	20230608	200100	945069080	3000	3000	3000	3000	0
55	20230608	200000	945069080	3000	3000	3000	3000	0
56	20230608	195900	945069080	3000	3000	3000	3000	0
57	20230608	195800	945069080	3000	3000	3000	3000	0
58	20230608	195700	945069080	3000	3000	3000	3000	0
59	20230608	195600	945069080	3000	3000	3000	3000	0
60	20230608	195500	945069080	3000	3000	3000	3000	0
61	20230608	195400	945069080	3000	3000	3000	3000	0
62	20230608	195300	945069080	3000	3000	3000	3000	5978
63	20230608	195200	945069080	3000	3000	3000	3000	0
64	20230608	195100	945069080	3000	3000	3000	3000	0
65	20230608	195000	945069080	3000	3000	3000	3000	0
66	20230608	194900	945069080	3000	3000	3000	3000	0
67	20230608	194800	945069080	3000	3000	3000	3000	0
68	20230608	194700	945069080	3000	3000	3000	3000	0
69	20230608	194600	945069080	3000	3000	3000	3000	0
70	20230608	194500	945069080	3000	3000	3000	3000	0
71	20230608	194400	945069080	3000	3000	3000	3000	0
72	20230608	194300	945069080	3000	3000	3000	3000	0
73	20230608	194200	945069080	3000	3000	3000	3000	0
74	20230608	194100	945069080	3000	3000	3000	3000	0
75	20230608	194000	945069080	3000	3000	3000	3000	0
76	20230608	193900	945069080	3000	3000	3000	3000	0
77	20230608	193800	945069080	3000	3000	3000	3000	0
78	20230608	193700	945069080	3000	3000	3000	3000	0
79	20230608	193600	945069080	3000	3000	3000	3000	0
80	20230608	193500	945069080	3000	3000	3000	3000	0
81	20230608	193400	945069080	3000	3000	3000	3000	0
82	20230608	193300	945069080	3000	3000	3000	3000	0
83	20230608	193200	945069080	3000	3000	3000	3000	0
84	20230608	193100	945069080	3000	3000	3000	3000	0
85	20230608	193000	945069080	3000	3000	3000	3000	0
86	20230608	192900	945069080	3000	3000	3000	3000	0
87	20230608	192800	945069080	3000	3000	3000	3000	0
88	20230608	192700	945069080	3000	3000	3000	3000	0
89	20230608	192600	945069080	3000	3000	3000	3000	0
90	20230608	192500	945069080	3000	3000	3000	3000	0
91	20230608	192400	945069080	3000	3000	3000	3000	0
92	20230608	192300	945069080	3000	3000	3000	3000	5978
93	20230608	192200	945069080	3000	3000	3000	3000	0
94	20230608	192100	945069080	3000	3000	3000	3000	0
95	20230608	192000	945069080	3000	3000	3000	3000	0
96	20230608	191900	945069080	3000	3000	3000	3000	0
97	20230608	191800	945069080	3000	3000	3000	3000	0
98	20230608	191700	945069080	3000	3000	3000	3000	0
99	20230608	191600	945069080	3000	3000	3000	3000	0
100	20230608	191500	945069080	3000	3000	3000	3000	0
101	20230608	191400	945069080	3000	3000	3000	3000	0
102	20230608	191300	945069080	3000	3000	3000	3000	0
103	20230608	191200	945069080	3000	3000	3000	3000	0
104	20230608	191100	945069080	3000	3000	3000	3000	0
105	20230608	191000	945069080	3000	3000	3000	3000	0
106	20230608	190900	945069080	3000	3000	3000	3000	0
107	20230608	190800	945069080	3000	3000	3000	3000	0
108	20230608	190700	945069080	3000	3000	3000	3000	0
109	20230608	190600	945069080	3000	3000	3000	3000	0
110	20230608	190500	945069080	3000	3000	3000	3000	0
111	20230608	190400	945069080	3000	3000	3000	3000	0
112	20230608	190300	945069080	3000	3000	3000	3000	0
113	20230608	190200	945069080	3000	3000	3000	3000	0
114	20230608	190100	945069080	3000	3000	3000	3000	0
115	20230608	190000	945069080	3000	3000	3000	3000	0
116	20230608	185900	945069080	3000	3000	3000	3000	0
117	20230608	185800	945069080	3000	3000	3000	3000	0
118	20230608	185700	945069080	3000	3000	3000	3000	0
119	20230608	185600	945069080	3000	3000	3000	3000	0
120	20230608	185500	945069080	3000	3000	3000	3000	0
121	20230608	185400	945069080	3000	3000	3000	3000	0
122	20230608	185300	945069080	3000	3000	3000	3000	5978
123	20230608	185200	945069080	3000	3000	3000	3000	0
124	20230608	185100	945069080	3000	3000	3000	3000	0
125	20230608	185000	945069080	3000	3000	3000	3000	0
126	20230608	184900	945069080	3000	3000	3000	3000	0
127	20230608	184800	945069080	3000	3000	3000	3000	0
128	20230608	184700	945069080	3000	3000	3000	3000	0
129	20230608	184600	945069080	3000	3000	3000	3000	0
130	20230608	184500	945069080	3000	3000	3000	3000	0
131	20230608	184400	945069080	3000	3000	3000	3000	0
132	20230608	184300	945069080	3000	3000	3000	3000	0
133	20230608	184200	945069080	3000	3000	3000	3000	0
134	20230608	184100	945069080	3000	3000	3000	3000	0
135	20230608	184000	945069080	3000	3000	3000	3000	0
136	20230608	183900	945069080	3000	3000	3000	3000	0
137	20230608	183800	945069080	3000	3000	3000	3000	0
138	20230608	183700	945069080	3000	3000	3000	3000	0
139	20230608	183600	945069080	3000	3000	3000	3000	0
140	20230608	183500	945069080	3000	3000	3000	3000	0
141	20230608	183400	945069080	3000	3000	3000	3000	0
142	20230608	183300	945069080	3000	3000	3000	3000	0
143	20230608	183200	945069080	3000	3000	3000	3000	0
144	20230608	183100	945069080	3000	3000	3000	3000	0
145	20230608	183000	945069080	3000	3000	3000	3000	0
146	20230608	182900	945069080	3000	3000	3000	3000	0
147	20230608	182800	945069080	3000	3000	3000	3000	0
148	20230608	182700	945069080	3000	3000	3000	3000	0
149	20230608	182600	945069080	3000	3000	3000	3000	0
150	20230608	182500	945069080	3000	3000	3000	3000	0
151	20230608	182400	945069080	3000	3000	3000	3000	0
152	20230608	182300	945069080	3000	3000	3000	3000	5978
153	20230608	182200	945069080	3000	3000	3000	3000	0
154	20230608	182100	945069080	3000	3000	3000	3000	0
155	20230608	182000	945069080	3000	3000	3000	3000	0
156	20230608	181900	945069080	3000	3000	3000	3000	0
157	20230608	181800	945069080	3000	3000	3000	3000	0
158	20230608	181700	945069080	3000	3000	3000	3000	0
159	20230608	181600	945069080	3000	3000	3000	3000	0
160	20230608	181500	945069080	3000	3000	3000	3000	0
161	20230608	181400	945069080	3000	3000	3000	3000	0
162	20230608	181300	945069080	3000	3000	3000	3000	0
163	20230608	181200	945069080	3000	3000	3000	3000	0
164	20230608	181100	945069080	3000	3000	3000	3000	0
165	20230608	181000	945069080	3000	3000	3000	3000	0
166	20230608	180900	945069080	3000	3000	3000	3000	0
167	20230608	180800	945069080	3000	3000	3000	3000	0
168	20230608	180700	945069080	3000	3000	3000	3000	0
169	20230608	180600	945069080	3000	3000	3000	3000	0
170	20230608	180500	945069080	3000	3000	3000	3000	0
171	20230608	180400	945069080	3000	3000	3000	3000	0
172	20230608	180300	945069080	3000	3000	3000	3000	0
173	20230608	180200	945069080	3000	3000	3000	3000	0
174	20230608	180100	945069080	3000	3000	3000	3000	0
175	20230608	180000	945069080	3000	3000	3000	3000	0
176	20230608	175900	945069080	3000	3000	3000	3000	0
177	20230608	175800	945069080	3000	3000	3000	3000	0
178	20230608	175700	945069080	3000	3000	3000	3000	0
179	20230608	175600	945069080	3000	3000	3000	3000	0
180	20230608	175500	945069080	3000	3000	3000	3000	0
181	20230608	175400	945069080	3000	3000	3000	3000	0
182	20230608	175300	945069080	3000	3000	3000	3000	5978
183	20230608	175200	945069080	3000	3000	3000	3000	0
184	20230608	175100	945069080	3000	3000	3000	3000	0
185	20230608	175000	945069080	3000	3000	3000	3000	0
186	20230608	174900	945069080	3000	3000	3000	3000	0
187	20230608	174800	945069080	3000	3000	3000	3000	0
188	20230608	174700	945069080	3000	3000	3000	3000	0
189	20230608	174600	945069080	3000	3000	3000	3000	0
190	20230608	174500	945069080	3000	3000	3000	3000	0
191	20230608	174400	945069080	3000	3000	3000	3000	0
192	20230608	174300	945069080	3000	3000	3000	3000	0
193	20230608	174200	945069080	3000	3000	3000	3000	0
194	20230608	174100	945069080	3000	3000	3000	3000	0
195	20230608	174000	945069080	3000	3000	3000	3000	0
196	20230608	173900	945069080	3000	3000	3000	3000	0
197	20230608	173800	945069080	3000	3000	3000	3000	0
198	20230608	173700	945069080	3000	3000	3000	3000	0
199	20230608	173600	945069080	3000	3000	3000	3000	0
200	20230608	173500	945069080	3000	3000	3000	3000	0
201	20230608	173400	945069080	3000	3000	3000	3000	0
202	20230608	173300	945069080	3000	3000	3000	3000	0
203	20230608	173200	945069080	3000	3000	3000	3000	0
204	20230608	173100	945069080	3000	3000	3000	3000	0
205	20230608	173000	945069080	3000	3000	3000	3000	0
206	20230608	172900	945069080	3000	3000	3000	3000	0
207	20230608	172800	945069080	3000	3000	3000	3000	0
208	20230608	172700	945069080	3000	3000	3000	3000	0
209	20230608	172600	945069080	3000	3000	3000	3000	0
210	20230608	172500	945069080	3000	3000	3000	3000	0
211	20230608	172400	945069080	3000	3000	3000	3000	0
212	20230608	172300	945069080	3000	3000	3000	3000	5978
213	20230608	172200	945069080	3000	3000	3000	3000	0
214	20230608	172100	945069080	3000	3000	3000	3000	0
215	20230608	172000	945069080	3000	3000	3000	3000	0
216	20230608	171900	945069080	3000	3000	3000	3000	0
217	20230608	171800	945069080	3000	3000	3000	3000	0
218	20230608	171700	945069080	3000	3000	3000	3000	0
219	20230608	171600	945069080	3000	3000	3000	3000	0
220	20230608	171500	945069080	3000	3000	3000	3000	0
221	20230608	171400	945069080	3000	3000	3000	3000	0
222	20230608	171300	945069080	3000	3000	3000	3000	0
223	20230608	171200	945069080	3000	3000	3000	3000	0
224	20230608	171100	945069080	3000	3000	3000	3000	0
225	20230608	171000	945069080	3000	3000	3000	3000	0
226	20230608	170900	945069080	3000	3000	3000	3000	0
227	20230608	170800	945069080	3000	3000	3000	3000	0
228	20230608	170700	945069080	3000	3000	3000	3000	0
229	20230608	170600	945069080	3000	3000	3000	3000	0
230	20230608	170500	945069080	3000	3000	3000	3000	0
231	20230608	170400	945069080	3000	3000	3000	3000	0
232	20230608	170300	945069080	3000	3000	3000	3000	0
233	20230608	170200	945069080	3000	3000	3000	3000	0
234	20230608	170100	945069080	3000	3000	3000	3000	0
235	20230608	170000	945069080	3000	3000	3000	3000	0
236	20230608	165900	945069080	3000	3000	3000	3000	0
237	20230608	165800	945069080	3000	3000	3000	3000	0
238	20230608	165700	945069080	3000	3000	3000	3000	0
239	20230608	165600	945069080	3000	3000	3000	3000	0
240	20230608	165500	945069080	3000	3000	3000	3000	0
241	20230608	165400	945069080	3000	3000	3000	3000	0
242	20230608	165300	945069080	3000	3000	3000	3000	5978
243	20230608	165200	945069080	3000	3000	3000	3000	0
244	20230608	165100	945069080	3000	3000	3000	3000	0
245	20230608	165000	945069080	3000	3000	3000	3000	0
246	20230608	164900	945069080	3000	3000	3000	3000	0
247	20230608	164800	945069080	3000	3000	3000	3000	0
248	20230608	164700	945069080	3000	3000	3000	3000	0
249	20230608	164600	945069080	3000	3000	3000	3000	0
250	20230608	164500	945069080	3000	3000	3000	3000	0
251	20230608	164400	945069080	3000	3000	3000	3000	0
252	20230608	164300	945069080	3000	3000	3000	3000	0
253	20230608	164200	945069080	3000	3000	3000	3000	0
254	20230608	164100	945069080	3000	3000	3000	3000	0
255	20230608	164000	945069080	3000	3000	3000	3000	0
256	20230608	163900	945069080	3000	3000	3000	3000	0
257	20230608	163800	945069080	3000	3000	3000	3000	0
258	20230608	163700	945069080	3000	3000	3000	3000	0
259	20230608	163600	945069080	3000	3000	3000	3000	0
260	20230608	163500	945069080	3000	3000	3000	3000	0
261	20230608	163400	945069080	3000	3000	3000	3000	0
262	20230608	163300	945069080	3000	3000	3000	3000	0
263	20230608	163200	945069080	3000	3000	3000	3000	0
264	20230608	163100	945069080	3000	3000	3000	3000	0
265	20230608	163000	945069080	3000	3000	3000	3000	0
266	20230608	162900	945069080	3000	3000	3000	3000	0
267	20230608	162800	945069080	3000	3000	3000	3000	0
268	20230608	162700	945069080	3000	3000	3000	3000	0
269	20230608	162600	945069080	3000	3000	3000	3000	0
270	20230608	162500	945069080	3000	3000	3000	3000	0
271	20230608	162400	945069080	3000	3000	3000	3000	0
272	20230608	162300	945069080	3000	3000	3000	3000	5978
273	20230608	162200	945069080	3000	3000	3000	3000	0
274	20230608	162100	945069080	3000	3000	3000	3000	0
275	20230608	162000	945069080	3000	3000	3000	3000	0
276	20230608	161900	945069080	3000	3000	3000	3000	0
277	20230608	161800	945069080	3000	3000	3000	3000	0
278	20230608	161700	945069080	3000	3000	3000	3000	0
279	20230608	161600	945069080	3000	3000	3000	3000	0
280	20230608	161500	945069080	3000	3000	3000	3000	0
281	20230608	161400	945069080	3000	3000	3000	3000	0
282	20230608	161300	945069080	3000	3000	3000	3000	0
283	20230608	161200	945069080	3000	3000	3000	3000	0
284	20230608	161100	945069080	3000	3000	3000	3000	0
285	20230608	161000	945069080	3000	3000	3000	3000	0
286	20230608	160900	945069080	3000	3000	3000	3000	0
287	20230608	160800	945069080	3000	3000	3000	3000	0
288	20230608	160700	945069080	3000	3000	3000	3000	0
289	20230608	160600	945069080	3000	3000	3000	3000	0
290	20230608	160500	945069080	3000	3000	3000	3000	0
291	20230608	160400	945069080	3000	3000	3000	3000	0
292	20230608	160300	945069080	3000	3000	3000	3000	0
293	20230608	160200	945069080	3000	3000	3000	3000	0
294	20230608	160100	945069080	3000	3000	3000	3000	0
295	20230608	160000	945069080	3000	3000	3000	3000	0
296	20230608	155900	945069080	3000	3000	3000	3000	0
297	20230608	155800	945069080	3000	3000	3000	3000	0
298	20230608	155700	945069080	3000	3000	3000	3000	0
299	20230608	155600	945069080	3000	3000	3000	3000	0
300	20230608	155500	945069080	3000	3000	3000	3000	0
301	20230608	155400	945069080	3000	3000	3000	3000	0
302	20230608	155300	945069080	3000	3000	3000	3000	5978
303	20230608	155200	945069080	3000	3000	3000	3000	0
304	20230608	155100	945069080	3000	3000	3000	3000	0
305	20230608	155000	945069080	3000	3000	3000	3000	0
306	20230608	154900	945069080	3000	3000	3000	3000	0
307	20230608	154800	945069080	3000	3000	3000	3000	0
308	20230608	154700	945069080	3000	3000	3000	3000	0
309	20230608	154600	945069080	3000	3000	3000	3000	0
310	20230608	154500	945069080	3000	3000	3000	3000	0
311	20230608	154400	945069080	3000	3000	3000	3000	0
312	20230608	154300	945069080	3000	3000	3000	3000	0
313	20230608	154200	945069080	3000	3000	3000	3000	0
314	20230608	154100	945069080	3000	3000	3000	3000	0
315	20230608	154000	945069080	3000	3000	3000	3000	0
316	20230608	153900	945069080	3000	3000	3000	3000	0
317	20230608	153800	945069080	3000	3000	3000	3000	0
318	20230608	153700	945069080	3000	3000	3000	3000	0
319	20230608	153600	945069080	3000	3000	3000	3000	0
320	20230608	153500	945069080	3000	3000	3000	3000	0
321	20230608	153400	945069080	3000	3000	3000	3000	0
322	20230608	153300	945069080	3000	3000	3000	3000	0
323	20230608	153200	945069080	3000	3000	3000	3000	0
324	20230608	153100	945069080	3000	3000	3000	3000	0
325	20230608	153000	945069080	3000	3000	3000	3000	5978
326	20230608	152900	927135080	3005	3005	3005	3005	0
327	20230608	152800	927135080	3005	3005	3005	3005	0
328	20230608	152700	927135080	3005	3005	3005	3005	0
329	20230608	152600	927135080	3005	3005	3005	3005	0
330	20230608	152500	927135080	3005	3005	3005	3005	0
331	20230608	152400	927135080	3005	3005	3005	3005	0
332	20230608	152300	927135080	3005	3005	3005	3005	0
333	20230608	152200	927135080	3005	3005	3005	3005	0
334	20230608	152100	927135080	3005	3005	3005	3005	0
335	20230608	152000	927135080	3005	3005	3005	3005	0
336	20230608	151900	927135080	3005	3015	3015	3005	9
337	20230608	151800	927108000	3010	3010	3010	3010	59
338	20230608	151700	926930410	3010	3005	3010	3005	88
339	20230608	151600	926665580	3010	3005	3010	3000	763
340	20230608	151500	924371620	3005	3015	3015	3005	45
341	20230608	151400	924236185	3010	3010	3010	3010	501
342	20230608	151300	922728175	3000	3005	3005	3000	681
343	20230608	151200	920685155	3000	3015	3015	3000	3446
344	20230608	151100	910343795	3000	3010	3010	3000	100
345	20230608	151000	910043765	3015	3015	3015	3015	0
346	20230608	150900	910043765	3015	3015	3015	3015	73
347	20230608	150800	909823670	3015	3015	3015	3015	0
348	20230608	150700	909823670	3015	3015	3015	3015	973
349	20230608	150600	906890075	3020	3015	3020	3010	537
350	20230608	150500	905271095	3010	3010	3010	3005	212
351	20230608	150400	904633255	3005	3010	3010	3005	94
352	20230608	150300	904350740	3010	3005	3010	3005	10
353	20230608	150200	904320665	3005	3010	3010	3005	15
354	20230608	150100	904275565	3010	3010	3010	3010	9
355	20230608	150000	904248475	3010	3010	3010	3005	22
356	20230608	145900	904182305	3010	3010	3010	3010	132
357	20230608	145800	903784985	3010	3010	3010	3010	118
358	20230608	145700	903429805	3010	3010	3010	3010	8
359	20230608	145600	903405725	3010	3010	3010	3010	11
360	20230608	145500	903372615	3010	3010	3010	3010	8
361	20230608	145400	903348535	3010	3010	3010	3010	8
362	20230608	145300	903324455	3010	3010	3010	3010	13
363	20230608	145200	903285325	3010	3010	3010	3010	766
364	20230608	145100	900979665	3010	3010	3010	3010	59
365	20230608	145000	900802075	3000	3000	3000	3000	0
366	20230608	144900	900802075	3000	3000	3000	3000	2942
367	20230608	144800	891976075	3000	3000	3000	3000	0
368	20230608	144700	891976075	3000	3000	3000	3000	1055
369	20230608	144600	888811075	3005	3005	3005	3005	715
370	20230608	144500	886662500	3005	3005	3005	3000	424
371	20230608	144400	885390480	3005	3005	3005	3000	361
372	20230608	144300	884305840	3005	3010	3010	3000	4421
373	20230608	144200	871020440	3010	3010	3010	3010	210
374	20230608	144100	870388340	3010	3010	3010	3010	1
375	20230608	144000	870385330	3020	3015	3020	3015	1011
376	20230608	143900	867337160	3020	3020	3020	3020	0
377	20230608	143800	867337160	3020	3020	3020	3020	12
378	20230608	143700	867300920	3015	3010	3015	3010	1149
379	20230608	143600	863837430	3015	3015	3015	3015	35
380	20230608	143500	863731905	3015	3015	3015	3015	75
381	20230608	143400	863505780	3015	3015	3015	3010	1029
382	20230608	143300	860403825	3020	3020	3020	3020	0
383	20230608	143200	860403825	3020	3020	3020	3020	0
384	20230608	143100	860403825	3020	3020	3020	3020	0
385	20230608	143000	860403825	3020	3020	3020	3020	1
386	20230608	142900	860400805	3015	3015	3015	3015	0
387	20230608	142800	860400805	3015	3005	3015	3005	2
388	20230608	142700	860394785	3005	3005	3005	3005	215
389	20230608	142600	859748710	3005	3005	3005	3005	817
390	20230608	142500	857293625	3005	3010	3010	3005	890
391	20230608	142400	854617225	3015	3010	3015	3010	703
392	20230608	142300	852501190	3015	3015	3015	3015	668
393	20230608	142200	850487170	3015	3015	3015	3015	4
394	20230608	142100	850475110	3015	3010	3015	3010	44
395	20230608	142000	850342650	3010	3010	3010	3010	2812
396	20230608	141900	841878530	3015	3015	3015	3010	104
397	20230608	141800	841565090	3015	3020	3020	3015	3409
398	20230608	141700	831272165	3025	3025	3025	3025	54
399	20230608	141600	831108815	3020	3030	3030	3020	1326
400	20230608	141500	827099925	3025	3025	3025	3025	3660
401	20230608	141400	816028425	3025	3025	3025	3025	804
402	20230608	141300	813596325	3025	3025	3035	3025	2247
403	20230608	141200	806793540	3025	3020	3025	3015	2879
404	20230608	141100	798091785	3020	3020	3020	3020	1213
405	20230608	141000	794428525	3020	3015	3020	3015	472
406	20230608	140900	793003435	3015	3020	3020	3015	71
407	20230608	140800	792789275	3020	3015	3020	3015	907
408	20230608	140700	790054665	3020	3005	3025	3005	8239
409	20230608	140600	765219525	3005	3005	3005	3005	1509
410	20230608	140500	760684980	3005	3000	3010	2995	6725
411	20230608	140400	740508900	3000	3025	3025	3000	9250
412	20230608	140300	712666265	3025	3030	3050	3015	77530
413	20230608	140200	477427125	3030	3030	3030	3015	11204
414	20230608	140100	443542130	3030	3000	3035	3000	29121
415	20230608	140000	355637845	2990	2990	2990	2990	0
416	20230608	135900	355637845	2990	2990	2990	2990	1
417	20230608	135800	355634855	2990	2990	2990	2990	0
418	20230608	135700	355634855	2990	2990	2990	2990	1000
419	20230608	135600	352644855	3000	3000	3000	3000	0
420	20230608	135500	352644855	3000	3000	3000	3000	1
421	20230608	135400	352641855	2995	2995	2995	2995	495
422	20230608	135300	351159330	2995	2995	2995	2995	1
423	20230608	135200	351156335	3000	3000	3000	3000	1000
424	20230608	135100	348156335	3000	2995	3000	2995	142
425	20230608	135000	347731040	3000	3000	3000	3000	0
426	20230608	134900	347731040	3000	3000	3000	3000	0
427	20230608	134800	347731040	3000	3000	3000	3000	0
428	20230608	134700	347731040	3000	3000	3000	3000	0
429	20230608	134600	347731040	3000	3000	3000	3000	0
430	20230608	134500	347731040	3000	3000	3000	3000	0
431	20230608	134400	347731040	3000	3000	3000	3000	0
432	20230608	134300	347731040	3000	2995	3000	2995	13
433	20230608	134200	347692055	2995	2995	2995	2995	0
434	20230608	134100	347692055	2995	2995	2995	2995	1
435	20230608	134000	347689060	2995	2995	2995	2995	0
436	20230608	133900	347689060	2995	2995	2995	2995	0
437	20230608	133800	347689060	2995	2995	2995	2995	0
438	20230608	133700	347689060	2995	2995	2995	2995	0
439	20230608	133600	347689060	2995	2995	2995	2995	1
440	20230608	133500	347686065	2995	3000	3000	2995	800
441	20230608	133400	345287565	2995	2995	2995	2995	0
442	20230608	133300	345287565	2995	3000	3000	2995	201
443	20230608	133200	344684570	3000	3000	3000	3000	0
444	20230608	133100	344684570	3000	3000	3000	3000	30
445	20230608	133000	344594570	2995	2995	2995	2995	0
446	20230608	132900	344594570	2995	2995	2995	2995	0
447	20230608	132800	344594570	2995	2995	2995	2995	1
448	20230608	132700	344591575	2995	2995	2995	2995	0
449	20230608	132600	344591575	2995	2995	2995	2995	0
450	20230608	132500	344591575	2995	2995	2995	2995	0
451	20230608	132400	344591575	2995	2995	2995	2995	0
452	20230608	132300	344591575	2995	2995	2995	2995	0
453	20230608	132200	344591575	2995	2995	2995	2995	0
454	20230608	132100	344591575	2995	2995	2995	2995	0
455	20230608	132000	344591575	2995	2995	2995	2995	1000
456	20230608	131900	341596575	2995	2995	2995	2995	0
457	20230608	131800	341596575	2995	2995	2995	2995	10
458	20230608	131700	341566625	2995	2995	2995	2995	0
459	20230608	131600	341566625	2995	2990	2995	2990	4288
460	20230608	131500	328745500	2990	2990	2990	2990	1
461	20230608	131400	328742510	2990	2990	2990	2990	0
462	20230608	131300	328742510	2990	2990	2990	2990	0
463	20230608	131200	328742510	2990	2990	2990	2990	0
464	20230608	131100	328742510	2990	2990	2990	2990	500
465	20230608	131000	327247510	2990	2990	2990	2990	0
466	20230608	130900	327247510	2990	2990	2990	2990	0
467	20230608	130800	327247510	2990	2990	2990	2990	0
468	20230608	130700	327247510	2990	2990	2990	2990	78
469	20230608	130600	327014290	2990	2995	2995	2990	5
470	20230608	130500	326999320	2995	2995	2995	2995	0
471	20230608	130400	326999320	2995	2995	2995	2995	1
472	20230608	130300	326996325	2995	2995	2995	2995	0
473	20230608	130200	326996325	2995	2990	2995	2990	70
474	20230608	130100	326786925	2995	2995	2995	2995	0
475	20230608	130000	326786925	2995	2995	2995	2995	0
476	20230608	125900	326786925	2995	2995	2995	2995	0
477	20230608	125800	326786925	2995	2995	2995	2995	1
478	20230608	125700	326783930	2995	2995	2995	2995	0
479	20230608	125600	326783930	2995	2995	2995	2995	0
480	20230608	125500	326783930	2995	2995	2995	2995	5
481	20230608	125400	326768955	2995	2995	2995	2995	2
482	20230608	125300	326762965	2995	2995	2995	2995	0
483	20230608	125200	326762965	2995	2995	2995	2995	20
484	20230608	125100	326703065	2995	2995	2995	2995	20
485	20230608	125000	326643165	2995	2995	2995	2995	0
486	20230608	124900	326643165	2995	2995	2995	2995	47
487	20230608	124800	326502400	2995	2995	2995	2995	206
488	20230608	124700	325885430	2995	2995	2995	2995	0
489	20230608	124600	325885430	2995	2995	2995	2995	4
490	20230608	124500	325873450	2990	2990	2990	2990	269
491	20230608	124400	325069140	2995	2995	2995	2995	21
492	20230608	124300	325006245	2995	2995	2995	2995	0
493	20230608	124200	325006245	2995	2995	2995	2995	0
494	20230608	124100	325006245	2995	2995	2995	2995	0
495	20230608	124000	325006245	2995	2995	2995	2995	1
496	20230608	123900	325003250	2995	2995	2995	2995	0
497	20230608	123800	325003250	2995	2995	2995	2995	0
498	20230608	123700	325003250	2995	2995	2995	2995	20
499	20230608	123600	324943350	2995	2995	2995	2995	0
500	20230608	123500	324943350	2995	2995	2995	2995	3
501	20230608	123400	324934365	2995	2995	2995	2995	50
502	20230608	123300	324784615	2995	2995	2995	2995	0
503	20230608	123200	324784615	2995	2995	2995	2995	75
504	20230608	123100	324559990	2995	2995	2995	2995	59
505	20230608	123000	324383285	2995	2995	2995	2995	1002
506	20230608	122900	321382295	2995	2995	2995	2995	0
507	20230608	122800	321382295	2995	2995	2995	2995	0
508	20230608	122700	321382295	2995	2995	2995	2995	0
509	20230608	122600	321382295	2995	2995	2995	2995	70
510	20230608	122500	321172645	2995	2995	2995	2995	0
511	20230608	122400	321172645	2995	2995	2995	2995	0
512	20230608	122300	321172645	2995	2995	2995	2995	158
513	20230608	122200	320699435	2995	2995	2995	2995	0
514	20230608	122100	320699435	2995	2995	2995	2995	0
515	20230608	122000	320699435	2995	2990	2995	2990	2
516	20230608	121900	320693450	2995	2995	2995	2995	2
517	20230608	121800	320687460	2995	2995	2995	2995	10
518	20230608	121700	320657510	2995	2995	2995	2995	9
519	20230608	121600	320630555	2990	2990	2990	2990	0
520	20230608	121500	320630555	2990	2990	2990	2990	36
521	20230608	121400	320522915	2990	2990	2990	2990	0
522	20230608	121300	320522915	2990	2990	2990	2990	0
523	20230608	121200	320522915	2990	2990	2990	2990	270
524	20230608	121100	319715615	2995	2995	2995	2995	0
525	20230608	121000	319715615	2995	2995	2995	2995	0
526	20230608	120900	319715615	2995	2995	2995	2995	0
527	20230608	120800	319715615	2995	2995	2995	2995	0
528	20230608	120700	319715615	2995	2995	2995	2995	0
529	20230608	120600	319715615	2995	2995	2995	2995	10
530	20230608	120500	319685665	2990	2990	2990	2990	50
531	20230608	120400	319536165	2990	2990	2990	2990	1
532	20230608	120300	319533175	2990	2990	2990	2990	0
533	20230608	120200	319533175	2990	2990	2990	2990	150
534	20230608	120100	319084675	2990	2990	2990	2990	360
535	20230608	120000	318008275	2990	2990	2990	2990	0
536	20230608	115900	318008275	2990	2990	2990	2990	0
537	20230608	115800	318008275	2990	2990	2990	2990	300
538	20230608	115700	317111275	2995	2995	2995	2995	0
539	20230608	115600	317111275	2995	2995	2995	2995	5
540	20230608	115500	317096300	2995	2995	2995	2995	11
541	20230608	115400	317063355	2995	2995	2995	2995	0
542	20230608	115300	317063355	2995	2995	2995	2995	0
543	20230608	115200	317063355	2995	2995	2995	2995	0
544	20230608	115100	317063355	2995	2995	2995	2995	2
545	20230608	115000	317057365	2995	2995	2995	2995	1
546	20230608	114900	317054370	2995	2995	2995	2995	0
547	20230608	114800	317054370	2995	2995	2995	2995	11
548	20230608	114700	317021425	2990	2990	2990	2990	0
549	20230608	114600	317021425	2990	2990	2990	2990	0
550	20230608	114500	317021425	2990	2990	2990	2990	332
551	20230608	114400	316028745	2990	2990	2990	2990	0
552	20230608	114300	316028745	2990	2990	2990	2990	34
553	20230608	114200	315927085	2990	2990	2990	2990	0
554	20230608	114100	315927085	2990	2990	2990	2990	1
555	20230608	114000	315924095	2985	2990	2990	2985	307
556	20230608	113900	315007640	2990	2990	2990	2990	254
557	20230608	113800	314248180	2990	2990	2990	2990	0
558	20230608	113700	314248180	2990	2990	2990	2990	200
559	20230608	113600	313650180	2990	2990	2990	2990	1
560	20230608	113500	313647190	2990	2990	2990	2990	307
561	20230608	113400	312729260	2990	2990	2990	2990	0
562	20230608	113300	312729260	2990	2990	2990	2990	0
563	20230608	113200	312729260	2990	2990	2990	2990	4
564	20230608	113100	312717300	2990	2990	2990	2990	0
565	20230608	113000	312717300	2990	2990	2990	2990	0
566	20230608	112900	312717300	2990	2990	2990	2990	5
567	20230608	112800	312702350	2990	2990	2990	2990	30
568	20230608	112700	312612650	2990	2985	2990	2985	1020
569	20230608	112600	309567850	2985	2995	2995	2985	280
570	20230608	112500	308731685	2995	2995	2995	2995	0
571	20230608	112400	308731685	2995	2995	2995	2985	124
572	20230608	112300	308360985	2990	2990	2990	2990	110
573	20230608	112200	308032085	2990	2990	2990	2990	0
574	20230608	112100	308032085	2990	2990	2990	2990	677
575	20230608	112000	306007855	2990	2990	2990	2990	714
576	20230608	111900	303872995	2995	2995	2995	2995	0
577	20230608	111800	303872995	2995	2995	2995	2995	70
578	20230608	111700	303663345	2995	2995	2995	2995	35
579	20230608	111600	303558520	2995	2995	2995	2995	10
580	20230608	111500	303528570	2995	2995	2995	2995	0
581	20230608	111400	303528570	2995	2995	2995	2995	0
582	20230608	111300	303528570	2995	2995	2995	2995	0
583	20230608	111200	303528570	2995	2995	2995	2995	160
584	20230608	111100	303049370	2995	2995	2995	2995	28
585	20230608	111000	302965510	2995	2995	2995	2995	0
586	20230608	110900	302965510	2995	2995	2995	2995	10
587	20230608	110800	302935560	2990	2990	2990	2990	454
588	20230608	110700	301578100	2985	2985	2985	2985	1445
589	20230608	110600	297264775	2985	2985	2985	2985	0
590	20230608	110500	297264775	2985	2985	2985	2985	302
591	20230608	110400	296363305	2990	2990	2990	2990	11
592	20230608	110300	296330415	2985	2990	2990	2985	74
593	20230608	110200	296109370	2990	2990	2990	2990	50
594	20230608	110100	295959870	2990	2990	2990	2990	0
595	20230608	110000	295959870	2990	2990	2990	2990	1783
596	20230608	105900	290628700	2995	2995	2995	2995	0
597	20230608	105800	290628700	2995	2995	2995	2995	100
598	20230608	105700	290329200	2995	2995	2995	2995	1
599	20230608	105600	290326205	2990	2995	2995	2990	201
600	20230608	105500	289725210	2995	2995	2995	2995	2
601	20230608	105400	289719220	2995	2995	2995	2995	0
602	20230608	105300	289719220	2995	2995	2995	2995	0
603	20230608	105200	289719220	2995	2995	2995	2995	402
604	20230608	105100	288515230	2995	2995	2995	2995	0
605	20230608	105000	288515230	2995	2995	2995	2995	0
606	20230608	104900	288515230	2995	2995	2995	2995	0
607	20230608	104800	288515230	2995	2995	2995	2995	0
608	20230608	104700	288515230	2995	2995	2995	2995	0
609	20230608	104600	288515230	2995	2995	2995	2995	0
610	20230608	104500	288515230	2995	2995	2995	2995	0
611	20230608	104400	288515230	2995	2995	2995	2995	0
612	20230608	104300	288515230	2995	2995	2995	2995	3
613	20230608	104200	288506245	2995	2995	2995	2995	0
614	20230608	104100	288506245	2995	2995	2995	2995	0
615	20230608	104000	288506245	2995	2995	2995	2995	2
616	20230608	103900	288500255	2995	2995	2995	2995	0
617	20230608	103800	288500255	2995	2995	2995	2995	0
618	20230608	103700	288500255	2995	2995	2995	2995	0
619	20230608	103600	288500255	2995	2995	2995	2995	6
620	20230608	103500	288482285	2995	2995	2995	2995	0
621	20230608	103400	288482285	2995	2995	2995	2995	100
622	20230608	103300	288182785	2995	2995	2995	2995	0
623	20230608	103200	288182785	2995	2995	2995	2995	1
624	20230608	103100	288179790	2995	2995	2995	2995	100
625	20230608	103000	287880290	2995	2995	2995	2995	100
626	20230608	102900	287580790	2995	2995	2995	2995	0
627	20230608	102800	287580790	2995	2995	2995	2995	0
628	20230608	102700	287580790	2995	2995	2995	2995	680
629	20230608	102600	285544190	2995	2995	2995	2995	300
630	20230608	102500	284645690	3000	3000	3000	3000	0
631	20230608	102400	284645690	3000	3000	3000	3000	95
632	20230608	102300	284360690	3000	3000	3000	3000	741
633	20230608	102200	282137690	3000	3000	3000	3000	0
634	20230608	102100	282137690	3000	3000	3000	3000	0
635	20230608	102000	282137690	3000	3000	3000	3000	0
636	20230608	101900	282137690	3000	3000	3000	3000	1
637	20230608	101800	282134690	2995	3000	3000	2995	1702
638	20230608	101700	277036690	2995	3000	3000	2995	89
639	20230608	101600	276770090	2995	2995	2995	2995	0
640	20230608	101500	276770090	2995	2995	2995	2995	0
641	20230608	101400	276770090	2995	2995	2995	2995	0
642	20230608	101300	276770090	2995	2995	2995	2995	1
643	20230608	101200	276767095	3000	3000	3000	3000	1
644	20230608	101100	276764095	3000	3000	3000	3000	0
645	20230608	101000	276764095	3000	3000	3000	3000	0
646	20230608	100900	276764095	3000	3000	3000	3000	1
647	20230608	100800	276761095	3000	3000	3000	3000	167
648	20230608	100700	276260095	3000	3000	3000	3000	1
649	20230608	100600	276257095	3000	3000	3000	3000	2
650	20230608	100500	276251095	2995	2990	2995	2990	413
651	20230608	100400	275014170	2980	2980	2980	2980	21393
652	20230608	100300	211263030	2975	2975	2975	2975	1600
653	20230608	100200	206503030	2975	2980	2980	2975	41
654	20230608	100100	206380855	2980	2985	2985	2980	2194
655	20230608	100000	199842710	2985	2985	2985	2985	202
656	20230608	095900	199239740	2985	2985	2985	2985	9
657	20230608	095800	199212875	2985	2980	2985	2980	801
658	20230608	095700	196825890	2980	2980	2980	2980	806
659	20230608	095600	194424010	2980	2980	2980	2980	1
660	20230608	095500	194421030	2980	2985	2985	2980	503
661	20230608	095400	192921805	2985	2985	2985	2985	3417
662	20230608	095300	182722060	2985	2985	2985	2985	0
663	20230608	095200	182722060	2985	2985	2985	2985	1000
664	20230608	095100	179737060	2990	2990	2990	2990	153
665	20230608	095000	179279590	2990	2990	2990	2990	630
666	20230608	094900	177395890	2990	2990	2990	2990	100
667	20230608	094800	177096890	2990	2990	2990	2990	130
668	20230608	094700	176708190	2990	2990	2990	2990	100
669	20230608	094600	176409190	2990	2990	2990	2990	0
670	20230608	094500	176409190	2990	2990	2990	2990	5
671	20230608	094400	176394240	2990	2980	2990	2980	74
672	20230608	094300	176173690	2980	2980	2980	2980	2
673	20230608	094200	176167730	2985	2985	2985	2985	278
674	20230608	094100	175337900	2985	2980	2985	2980	340
675	20230608	094000	174324595	2980	2990	2990	2980	37
676	20230608	093900	174213985	2990	2995	2995	2985	3020
677	20230608	093800	165183755	3000	3000	3000	3000	0
678	20230608	093700	165183755	3000	3005	3005	3000	481
679	20230608	093600	163740750	3005	2995	3005	2995	19
680	20230608	093500	163683815	3005	3005	3005	3005	4
681	20230608	093400	163671795	3005	3005	3005	3005	114
682	20230608	093300	163329225	3005	2985	3005	2985	6475
683	20230608	093200	143940115	2985	2985	2985	2985	1589
684	20230608	093100	139196950	2985	2975	2985	2975	5739
685	20230608	093000	122101035	2975	2970	2975	2970	398
686	20230608	092900	120917265	2975	2975	2975	2975	423
687	20230608	092800	119658840	2975	2980	2980	2975	764
688	20230608	092700	117385890	2980	2980	2985	2980	3760
689	20230608	092600	106181065	2980	2985	2985	2980	2032
690	20230608	092500	100125605	2985	2985	2985	2985	39
691	20230608	092400	100009190	2980	2985	2985	2980	3354
692	20230608	092300	90002645	2990	2990	2990	2990	7
693	20230608	092200	89981715	2990	2985	2990	2985	357
694	20230608	092100	88914295	2990	2990	2990	2990	0
695	20230608	092000	88914295	2990	2990	2990	2990	79
696	20230608	091900	88678085	2990	2990	2990	2985	73
697	20230608	091800	88459850	2990	2990	2990	2985	40
698	20230608	091700	88340260	2990	2995	2995	2990	3936
699	20230608	091600	76571610	2995	2995	2995	2995	3848
700	20230608	091500	65046850	2995	2995	2995	2995	0
701	20230608	091400	65046850	2995	2995	2995	2995	103
702	20230608	091300	64738365	2995	2995	2995	2995	0
703	20230608	091200	64738365	2995	2995	2995	2995	50
704	20230608	091100	64588615	2995	2995	2995	2995	632
705	20230608	091000	62695775	2990	2995	2995	2990	32
706	20230608	090900	62599945	2995	2990	2995	2990	239
707	20230608	090800	61884815	2995	2995	2995	2995	2659
708	20230608	090700	53921110	2995	2995	2995	2995	0
709	20230608	090600	53921110	2995	2995	2995	2995	829
710	20230608	090500	51438255	2990	2990	2995	2985	105
711	20230608	090400	51124690	2990	2990	2990	2990	525
712	20230608	090300	49554940	2995	2995	2995	2995	5
713	20230608	090200	49539965	2980	2995	2995	2980	15223
714	20230608	090100	4029805	2995	3005	3005	2995	13
715	20230608	090000	3990810	3005	2990	3005	2990	1334