KissMeData/000370/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192300	714131305	4155	4155	4155	4155	5844
3	20230613	192200	714131305	4155	4155	4155	4155	0
4	20230613	192100	714131305	4155	4155	4155	4155	0
5	20230613	192000	714131305	4155	4155	4155	4155	0
6	20230613	191900	714131305	4155	4155	4155	4155	0
7	20230613	191800	714131305	4155	4155	4155	4155	0
8	20230613	191700	714131305	4155	4155	4155	4155	0
9	20230613	191600	714131305	4155	4155	4155	4155	0
10	20230613	191500	714131305	4155	4155	4155	4155	0
11	20230613	191400	714131305	4155	4155	4155	4155	0
12	20230613	191300	714131305	4155	4155	4155	4155	0
13	20230613	191200	714131305	4155	4155	4155	4155	0
14	20230613	191100	714131305	4155	4155	4155	4155	0
15	20230613	191000	714131305	4155	4155	4155	4155	0
16	20230613	190900	714131305	4155	4155	4155	4155	0
17	20230613	190800	714131305	4155	4155	4155	4155	0
18	20230613	190700	714131305	4155	4155	4155	4155	0
19	20230613	190600	714131305	4155	4155	4155	4155	0
20	20230613	190500	714131305	4155	4155	4155	4155	0
21	20230613	190400	714131305	4155	4155	4155	4155	0
22	20230613	190300	714131305	4155	4155	4155	4155	0
23	20230613	190200	714131305	4155	4155	4155	4155	0
24	20230613	190100	714131305	4155	4155	4155	4155	0
25	20230613	190000	714131305	4155	4155	4155	4155	0
26	20230613	185900	714131305	4155	4155	4155	4155	0
27	20230613	185800	714131305	4155	4155	4155	4155	0
28	20230613	185700	714131305	4155	4155	4155	4155	0
29	20230613	185600	714131305	4155	4155	4155	4155	0
30	20230613	185500	714131305	4155	4155	4155	4155	0
31	20230613	185400	714131305	4155	4155	4155	4155	0
32	20230613	185300	714131305	4155	4155	4155	4155	5844
33	20230613	185200	714131305	4155	4155	4155	4155	0
34	20230613	185100	714131305	4155	4155	4155	4155	0
35	20230613	185000	714131305	4155	4155	4155	4155	0
36	20230613	184900	714131305	4155	4155	4155	4155	0
37	20230613	184800	714131305	4155	4155	4155	4155	0
38	20230613	184700	714131305	4155	4155	4155	4155	0
39	20230613	184600	714131305	4155	4155	4155	4155	0
40	20230613	184500	714131305	4155	4155	4155	4155	0
41	20230613	184400	714131305	4155	4155	4155	4155	0
42	20230613	184300	714131305	4155	4155	4155	4155	0
43	20230613	184200	714131305	4155	4155	4155	4155	0
44	20230613	184100	714131305	4155	4155	4155	4155	0
45	20230613	184000	714131305	4155	4155	4155	4155	0
46	20230613	183900	714131305	4155	4155	4155	4155	0
47	20230613	183800	714131305	4155	4155	4155	4155	0
48	20230613	183700	714131305	4155	4155	4155	4155	0
49	20230613	183600	714131305	4155	4155	4155	4155	0
50	20230613	183500	714131305	4155	4155	4155	4155	0
51	20230613	183400	714131305	4155	4155	4155	4155	0
52	20230613	183300	714131305	4155	4155	4155	4155	0
53	20230613	183200	714131305	4155	4155	4155	4155	0
54	20230613	183100	714131305	4155	4155	4155	4155	0
55	20230613	183000	714131305	4155	4155	4155	4155	0
56	20230613	182900	714131305	4155	4155	4155	4155	0
57	20230613	182800	714131305	4155	4155	4155	4155	0
58	20230613	182700	714131305	4155	4155	4155	4155	0
59	20230613	182600	714131305	4155	4155	4155	4155	0
60	20230613	182500	714131305	4155	4155	4155	4155	0
61	20230613	182400	714131305	4155	4155	4155	4155	0
62	20230613	182300	714131305	4155	4155	4155	4155	5844
63	20230613	182200	714131305	4155	4155	4155	4155	0
64	20230613	182100	714131305	4155	4155	4155	4155	0
65	20230613	182000	714131305	4155	4155	4155	4155	0
66	20230613	181900	714131305	4155	4155	4155	4155	0
67	20230613	181800	714131305	4155	4155	4155	4155	0
68	20230613	181700	714131305	4155	4155	4155	4155	0
69	20230613	181600	714131305	4155	4155	4155	4155	0
70	20230613	181500	714131305	4155	4155	4155	4155	0
71	20230613	181400	714131305	4155	4155	4155	4155	0
72	20230613	181300	714131305	4155	4155	4155	4155	0
73	20230613	181200	714131305	4155	4155	4155	4155	0
74	20230613	181100	714131305	4155	4155	4155	4155	0
75	20230613	181000	714131305	4155	4155	4155	4155	0
76	20230613	180900	714131305	4155	4155	4155	4155	0
77	20230613	180800	714131305	4155	4155	4155	4155	0
78	20230613	180700	714131305	4155	4155	4155	4155	0
79	20230613	180600	714131305	4155	4155	4155	4155	0
80	20230613	180500	714131305	4155	4155	4155	4155	0
81	20230613	180400	714131305	4155	4155	4155	4155	0
82	20230613	180300	714131305	4155	4155	4155	4155	0
83	20230613	180200	714131305	4155	4155	4155	4155	0
84	20230613	180100	714131305	4155	4155	4155	4155	0
85	20230613	180000	714131305	4155	4155	4155	4155	0
86	20230613	175900	714131305	4155	4155	4155	4155	0
87	20230613	175800	714131305	4155	4155	4155	4155	0
88	20230613	175700	714131305	4155	4155	4155	4155	0
89	20230613	175600	714131305	4155	4155	4155	4155	0
90	20230613	175500	714131305	4155	4155	4155	4155	0
91	20230613	175400	714131305	4155	4155	4155	4155	0
92	20230613	175300	714131305	4155	4155	4155	4155	5844
93	20230613	175200	714131305	4155	4155	4155	4155	0
94	20230613	175100	714131305	4155	4155	4155	4155	0
95	20230613	175000	714131305	4155	4155	4155	4155	0
96	20230613	174900	714131305	4155	4155	4155	4155	0
97	20230613	174800	714131305	4155	4155	4155	4155	0
98	20230613	174700	714131305	4155	4155	4155	4155	0
99	20230613	174600	714131305	4155	4155	4155	4155	0
100	20230613	174500	714131305	4155	4155	4155	4155	0
101	20230613	174400	714131305	4155	4155	4155	4155	0
102	20230613	174300	714131305	4155	4155	4155	4155	0
103	20230613	174200	714131305	4155	4155	4155	4155	0
104	20230613	174100	714131305	4155	4155	4155	4155	0
105	20230613	174000	714131305	4155	4155	4155	4155	0
106	20230613	173900	714131305	4155	4155	4155	4155	0
107	20230613	173800	714131305	4155	4155	4155	4155	0
108	20230613	173700	714131305	4155	4155	4155	4155	0
109	20230613	173600	714131305	4155	4155	4155	4155	0
110	20230613	173500	714131305	4155	4155	4155	4155	0
111	20230613	173400	714131305	4155	4155	4155	4155	0
112	20230613	173300	714131305	4155	4155	4155	4155	0
113	20230613	173200	714131305	4155	4155	4155	4155	0
114	20230613	173100	714131305	4155	4155	4155	4155	0
115	20230613	173000	714131305	4155	4155	4155	4155	0
116	20230613	172900	714131305	4155	4155	4155	4155	0
117	20230613	172800	714131305	4155	4155	4155	4155	0
118	20230613	172700	714131305	4155	4155	4155	4155	0
119	20230613	172600	714131305	4155	4155	4155	4155	0
120	20230613	172500	714131305	4155	4155	4155	4155	0
121	20230613	172400	714131305	4155	4155	4155	4155	0
122	20230613	172300	714131305	4155	4155	4155	4155	5844
123	20230613	172200	714131305	4155	4155	4155	4155	0
124	20230613	172100	714131305	4155	4155	4155	4155	0
125	20230613	172000	714131305	4155	4155	4155	4155	0
126	20230613	171900	714131305	4155	4155	4155	4155	0
127	20230613	171800	714131305	4155	4155	4155	4155	0
128	20230613	171700	714131305	4155	4155	4155	4155	0
129	20230613	171600	714131305	4155	4155	4155	4155	0
130	20230613	171500	714131305	4155	4155	4155	4155	0
131	20230613	171400	714131305	4155	4155	4155	4155	0
132	20230613	171300	714131305	4155	4155	4155	4155	0
133	20230613	171200	714131305	4155	4155	4155	4155	0
134	20230613	171100	714131305	4155	4155	4155	4155	0
135	20230613	171000	714131305	4155	4155	4155	4155	0
136	20230613	170900	714131305	4155	4155	4155	4155	0
137	20230613	170800	714131305	4155	4155	4155	4155	0
138	20230613	170700	714131305	4155	4155	4155	4155	0
139	20230613	170600	714131305	4155	4155	4155	4155	0
140	20230613	170500	714131305	4155	4155	4155	4155	0
141	20230613	170400	714131305	4155	4155	4155	4155	0
142	20230613	170300	714131305	4155	4155	4155	4155	0
143	20230613	170200	714131305	4155	4155	4155	4155	0
144	20230613	170100	714131305	4155	4155	4155	4155	0
145	20230613	170000	714131305	4155	4155	4155	4155	0
146	20230613	165900	714131305	4155	4155	4155	4155	0
147	20230613	165800	714131305	4155	4155	4155	4155	0
148	20230613	165700	714131305	4155	4155	4155	4155	0
149	20230613	165600	714131305	4155	4155	4155	4155	0
150	20230613	165500	714131305	4155	4155	4155	4155	0
151	20230613	165400	714131305	4155	4155	4155	4155	0
152	20230613	165300	714131305	4155	4155	4155	4155	5844
153	20230613	165200	714131305	4155	4155	4155	4155	0
154	20230613	165100	714131305	4155	4155	4155	4155	0
155	20230613	165000	714131305	4155	4155	4155	4155	0
156	20230613	164900	714131305	4155	4155	4155	4155	0
157	20230613	164800	714131305	4155	4155	4155	4155	0
158	20230613	164700	714131305	4155	4155	4155	4155	0
159	20230613	164600	714131305	4155	4155	4155	4155	0
160	20230613	164500	714131305	4155	4155	4155	4155	0
161	20230613	164400	714131305	4155	4155	4155	4155	0
162	20230613	164300	714131305	4155	4155	4155	4155	0
163	20230613	164200	714131305	4155	4155	4155	4155	0
164	20230613	164100	714131305	4155	4155	4155	4155	0
165	20230613	164000	714131305	4155	4155	4155	4155	0
166	20230613	163900	714131305	4155	4155	4155	4155	0
167	20230613	163800	714131305	4155	4155	4155	4155	0
168	20230613	163700	714131305	4155	4155	4155	4155	0
169	20230613	163600	714131305	4155	4155	4155	4155	0
170	20230613	163500	714131305	4155	4155	4155	4155	0
171	20230613	163400	714131305	4155	4155	4155	4155	0
172	20230613	163300	714131305	4155	4155	4155	4155	0
173	20230613	163200	714131305	4155	4155	4155	4155	0
174	20230613	163100	714131305	4155	4155	4155	4155	0
175	20230613	163000	714131305	4155	4155	4155	4155	0
176	20230613	162900	714131305	4155	4155	4155	4155	0
177	20230613	162800	714131305	4155	4155	4155	4155	0
178	20230613	162700	714131305	4155	4155	4155	4155	0
179	20230613	162600	714131305	4155	4155	4155	4155	0
180	20230613	162500	714131305	4155	4155	4155	4155	0
181	20230613	162400	714131305	4155	4155	4155	4155	0
182	20230613	162300	714131305	4155	4155	4155	4155	5844
183	20230613	162200	714131305	4155	4155	4155	4155	0
184	20230613	162100	714131305	4155	4155	4155	4155	0
185	20230613	162000	714131305	4155	4155	4155	4155	0
186	20230613	161900	714131305	4155	4155	4155	4155	0
187	20230613	161800	714131305	4155	4155	4155	4155	0
188	20230613	161700	714131305	4155	4155	4155	4155	0
189	20230613	161600	714131305	4155	4155	4155	4155	0
190	20230613	161500	714131305	4155	4155	4155	4155	0
191	20230613	161400	714131305	4155	4155	4155	4155	0
192	20230613	161300	714131305	4155	4155	4155	4155	0
193	20230613	161200	714131305	4155	4155	4155	4155	0
194	20230613	161100	714131305	4155	4155	4155	4155	0
195	20230613	161000	714131305	4155	4155	4155	4155	0
196	20230613	160900	714131305	4155	4155	4155	4155	0
197	20230613	160800	714131305	4155	4155	4155	4155	0
198	20230613	160700	714131305	4155	4155	4155	4155	0
199	20230613	160600	714131305	4155	4155	4155	4155	0
200	20230613	160500	714131305	4155	4155	4155	4155	0
201	20230613	160400	714131305	4155	4155	4155	4155	0
202	20230613	160300	714131305	4155	4155	4155	4155	0
203	20230613	160200	714131305	4155	4155	4155	4155	0
204	20230613	160100	714131305	4155	4155	4155	4155	0
205	20230613	160000	714131305	4155	4155	4155	4155	0
206	20230613	155900	714131305	4155	4155	4155	4155	0
207	20230613	155800	714131305	4155	4155	4155	4155	0
208	20230613	155700	714131305	4155	4155	4155	4155	0
209	20230613	155600	714131305	4155	4155	4155	4155	0
210	20230613	155500	714131305	4155	4155	4155	4155	0
211	20230613	155400	714131305	4155	4155	4155	4155	0
212	20230613	155300	714131305	4155	4155	4155	4155	5844
213	20230613	155200	714131305	4155	4155	4155	4155	0
214	20230613	155100	714131305	4155	4155	4155	4155	0
215	20230613	155000	714131305	4155	4155	4155	4155	0
216	20230613	154900	714131305	4155	4155	4155	4155	0
217	20230613	154800	714131305	4155	4155	4155	4155	0
218	20230613	154700	714131305	4155	4155	4155	4155	0
219	20230613	154600	714131305	4155	4155	4155	4155	0
220	20230613	154500	714131305	4155	4155	4155	4155	0
221	20230613	154400	714131305	4155	4155	4155	4155	0
222	20230613	154300	714131305	4155	4155	4155	4155	0
223	20230613	154200	714131305	4155	4155	4155	4155	0
224	20230613	154100	714131305	4155	4155	4155	4155	0
225	20230613	154000	714131305	4155	4155	4155	4155	0
226	20230613	153900	714131305	4155	4155	4155	4155	0
227	20230613	153800	714131305	4155	4155	4155	4155	0
228	20230613	153700	714131305	4155	4155	4155	4155	0
229	20230613	153600	714131305	4155	4155	4155	4155	0
230	20230613	153500	714131305	4155	4155	4155	4155	0
231	20230613	153400	714131305	4155	4155	4155	4155	0
232	20230613	153300	714131305	4155	4155	4155	4155	0
233	20230613	153200	714131305	4155	4155	4155	4155	0
234	20230613	153100	714131305	4155	4155	4155	4155	0
235	20230613	153000	714131305	4155	4155	4155	4155	5844
236	20230613	152900	689849485	4160	4160	4160	4160	0
237	20230613	152800	689849485	4160	4160	4160	4160	0
238	20230613	152700	689849485	4160	4160	4160	4160	0
239	20230613	152600	689849485	4160	4160	4160	4160	0
240	20230613	152500	689849485	4160	4160	4160	4160	0
241	20230613	152400	689849485	4160	4160	4160	4160	0
242	20230613	152300	689849485	4160	4160	4160	4160	0
243	20230613	152200	689849485	4160	4160	4160	4160	0
244	20230613	152100	689849485	4160	4160	4160	4160	0
245	20230613	152000	689849485	4160	4160	4160	4160	0
246	20230613	151900	689849485	4160	4160	4160	4155	663
247	20230613	151800	687092940	4160	4160	4160	4155	729
248	20230613	151700	684060740	4155	4155	4155	4155	235
249	20230613	151600	683084315	4160	4155	4160	4155	206
250	20230613	151500	682228275	4155	4155	4155	4155	179
251	20230613	151400	681484530	4155	4155	4155	4155	478
252	20230613	151300	679498440	4160	4155	4160	4155	232
253	20230613	151200	678534465	4155	4155	4155	4155	213
254	20230613	151100	677649450	4160	4160	4160	4155	410
255	20230613	151000	675944350	4155	4160	4160	4155	634
256	20230613	150900	673310070	4160	4160	4160	4160	52
257	20230613	150800	673093750	4155	4160	4160	4155	164
258	20230613	150700	672412295	4160	4155	4160	4155	25
259	20230613	150600	672308300	4155	4160	4160	4155	322
260	20230613	150500	670969770	4160	4160	4160	4160	385
261	20230613	150400	669368170	4160	4160	4165	4155	170
262	20230613	150300	668661470	4160	4160	4160	4160	2323
263	20230613	150200	658997790	4160	4160	4160	4160	0
264	20230613	150100	658997790	4160	4160	4160	4160	0
265	20230613	150000	658997790	4160	4165	4165	4160	199
266	20230613	145900	658169935	4170	4170	4170	4170	1
267	20230613	145800	658165765	4170	4165	4170	4165	124
268	20230613	145700	657649220	4165	4165	4165	4165	50
269	20230613	145600	657440970	4165	4165	4165	4160	334
270	20230613	145500	656050850	4165	4165	4165	4165	2
271	20230613	145400	656042520	4160	4160	4160	4160	0
272	20230613	145300	656042520	4160	4160	4160	4160	185
273	20230613	145200	655272920	4155	4155	4155	4155	0
274	20230613	145100	655272920	4155	4165	4165	4155	4285
275	20230613	145000	637450745	4165	4165	4165	4165	0
276	20230613	144900	637450745	4165	4165	4165	4165	659
277	20230613	144800	634706010	4165	4165	4165	4165	32
278	20230613	144700	634572730	4165	4170	4170	4165	96
279	20230613	144600	634172885	4170	4170	4170	4170	0
280	20230613	144500	634172885	4170	4160	4170	4160	409
281	20230613	144400	632471245	4165	4165	4165	4165	328
282	20230613	144300	631105125	4170	4170	4170	4170	88
283	20230613	144200	630738165	4170	4170	4170	4170	23
284	20230613	144100	630642255	4170	4170	4170	4170	0
285	20230613	144000	630642255	4170	4170	4170	4170	1
286	20230613	143900	630638085	4170	4170	4170	4170	114
287	20230613	143800	630162705	4170	4170	4170	4170	33
288	20230613	143700	630025095	4170	4170	4170	4170	0
289	20230613	143600	630025095	4170	4165	4170	4165	3002
290	20230613	143500	617508540	4160	4165	4165	4160	2
291	20230613	143400	617500215	4160	4160	4160	4160	1
292	20230613	143300	617496055	4160	4160	4160	4160	5
293	20230613	143200	617475255	4160	4170	4170	4160	910
294	20230613	143100	613689245	4170	4170	4170	4170	0
295	20230613	143000	613689245	4170	4170	4170	4170	1
296	20230613	142900	613685075	4165	4165	4165	4165	688
297	20230613	142800	610819555	4165	4165	4165	4165	2080
298	20230613	142700	602156355	4165	4160	4165	4160	15
299	20230613	142600	602093905	4160	4165	4165	4160	221
300	20230613	142500	601174530	4165	4165	4165	4165	10
301	20230613	142400	601132880	4160	4160	4160	4160	0
302	20230613	142300	601132880	4160	4165	4165	4160	292
303	20230613	142200	599918150	4165	4165	4165	4165	30
304	20230613	142100	599793200	4165	4165	4165	4165	31
305	20230613	142000	599664085	4165	4165	4165	4165	3
306	20230613	141900	599651590	4160	4160	4160	4160	1208
307	20230613	141800	594626310	4165	4165	4165	4165	0
308	20230613	141700	594626310	4165	4165	4165	4165	50
309	20230613	141600	594418060	4165	4160	4165	4160	262
310	20230613	141500	593327640	4160	4160	4160	4160	2341
311	20230613	141400	583589080	4165	4165	4165	4165	5
312	20230613	141300	583568255	4160	4160	4160	4160	129
313	20230613	141200	583031615	4165	4165	4165	4165	31
314	20230613	141100	582902500	4160	4160	4160	4160	0
315	20230613	141000	582902500	4160	4160	4160	4160	1
316	20230613	140900	582898340	4160	4160	4160	4160	0
317	20230613	140800	582898340	4160	4160	4160	4160	276
318	20230613	140700	581750180	4160	4160	4160	4160	0
319	20230613	140600	581750180	4160	4160	4160	4160	74
320	20230613	140500	581442340	4165	4165	4165	4165	34
321	20230613	140400	581300730	4165	4165	4165	4165	250
322	20230613	140300	580259480	4165	4165	4165	4165	0
323	20230613	140200	580259480	4165	4165	4165	4165	0
324	20230613	140100	580259480	4165	4160	4165	4160	21
325	20230613	140000	580172115	4160	4160	4160	4160	358
326	20230613	135900	578682835	4160	4160	4160	4160	1669
327	20230613	135800	571739795	4165	4165	4165	4165	1
328	20230613	135700	571735630	4165	4165	4165	4165	2
329	20230613	135600	571727300	4165	4165	4165	4165	878
330	20230613	135500	568070430	4165	4165	4165	4165	239
331	20230613	135400	567074995	4170	4170	4170	4170	0
332	20230613	135300	567074995	4170	4170	4170	4170	10
333	20230613	135200	567033295	4170	4170	4170	4170	33
334	20230613	135100	566895685	4170	4170	4170	4170	100
335	20230613	135000	566478685	4170	4170	4170	4170	0
336	20230613	134900	566478685	4170	4170	4170	4170	0
337	20230613	134800	566478685	4170	4170	4170	4170	20
338	20230613	134700	566395285	4170	4170	4170	4170	0
339	20230613	134600	566395285	4170	4170	4170	4170	4
340	20230613	134500	566378605	4170	4170	4170	4170	10
341	20230613	134400	566336905	4170	4170	4170	4170	500
342	20230613	134300	564251905	4170	4170	4170	4170	0
343	20230613	134200	564251905	4170	4170	4170	4170	620
344	20230613	134100	561666505	4165	4170	4170	4165	6
345	20230613	134000	561641510	4165	4165	4165	4165	4
346	20230613	133900	561624850	4170	4170	4170	4170	100
347	20230613	133800	561207850	4165	4165	4165	4165	405
348	20230613	133700	559521025	4165	4165	4165	4165	0
349	20230613	133600	559521025	4165	4165	4165	4165	5
350	20230613	133500	559500200	4165	4165	4165	4165	504
351	20230613	133400	557401040	4165	4165	4165	4165	100
352	20230613	133300	556984540	4165	4165	4165	4165	99
353	20230613	133200	556572205	4165	4165	4165	4165	0
354	20230613	133100	556572205	4165	4165	4165	4165	32
355	20230613	133000	556438925	4165	4165	4165	4165	2
356	20230613	132900	556430595	4170	4170	4170	4170	1
357	20230613	132800	556426425	4170	4170	4170	4170	0
358	20230613	132700	556426425	4170	4170	4170	4170	2
359	20230613	132600	556418085	4170	4170	4170	4170	0
360	20230613	132500	556418085	4170	4170	4170	4170	202
361	20230613	132400	555575745	4170	4170	4170	4170	50
362	20230613	132300	555367245	4170	4170	4170	4170	0
363	20230613	132200	555367245	4170	4170	4170	4170	7
364	20230613	132100	555338055	4170	4170	4170	4170	0
365	20230613	132000	555338055	4170	4165	4170	4165	30
366	20230613	131900	555213050	4165	4165	4165	4165	0
367	20230613	131800	555213050	4165	4160	4165	4160	51
368	20230613	131700	555000640	4160	4160	4160	4160	0
369	20230613	131600	555000640	4160	4160	4160	4160	0
370	20230613	131500	555000640	4160	4160	4160	4160	0
371	20230613	131400	555000640	4160	4160	4160	4160	3
372	20230613	131300	554988160	4160	4160	4160	4160	0
373	20230613	131200	554988160	4160	4160	4160	4160	4
374	20230613	131100	554971520	4160	4160	4160	4160	392
375	20230613	131000	553340800	4160	4165	4165	4160	4124
376	20230613	130900	536182405	4170	4165	4170	4165	46
377	20230613	130800	535990610	4170	4165	4170	4165	8
378	20230613	130700	535957280	4165	4165	4165	4165	39
379	20230613	130600	535794845	4165	4165	4165	4165	34
380	20230613	130500	535653235	4165	4165	4165	4165	38
381	20230613	130400	535494965	4165	4165	4170	4165	608
382	20230613	130300	532962640	4170	4170	4170	4170	16
383	20230613	130200	532895920	4165	4165	4165	4165	21
384	20230613	130100	532808455	4165	4165	4170	4165	51
385	20230613	130000	532595975	4165	4165	4170	4165	84
386	20230613	125900	532246110	4170	4165	4170	4165	11
387	20230613	125800	532200290	4165	4165	4170	4165	320
388	20230613	125700	530867475	4165	4165	4170	4165	2344
389	20230613	125600	521104695	4165	4170	4170	4165	60
390	20230613	125500	520854690	4170	4165	4170	4165	27
391	20230613	125400	520742225	4165	4165	4165	4165	54
392	20230613	125300	520517315	4165	4165	4165	4165	44
393	20230613	125200	520334055	4165	4170	4170	4165	70
394	20230613	125100	520042205	4170	4170	4170	4170	50
395	20230613	125000	519833705	4175	4170	4175	4170	40
396	20230613	124900	519666885	4170	4170	4170	4170	34
397	20230613	124800	519525105	4170	4170	4170	4170	420
398	20230613	124700	517773705	4170	4170	4170	4170	0
399	20230613	124600	517773705	4170	4170	4170	4170	11
400	20230613	124500	517727835	4170	4170	4170	4170	826
401	20230613	124400	514283415	4170	4170	4170	4170	0
402	20230613	124300	514283415	4170	4170	4170	4170	0
403	20230613	124200	514283415	4170	4170	4170	4170	0
404	20230613	124100	514283415	4170	4170	4170	4170	0
405	20230613	124000	514283415	4170	4170	4170	4170	238
406	20230613	123900	513290955	4170	4170	4170	4170	0
407	20230613	123800	513290955	4170	4170	4170	4170	22
408	20230613	123700	513199215	4170	4170	4170	4170	0
409	20230613	123600	513199215	4170	4170	4170	4170	0
410	20230613	123500	513199215	4170	4170	4170	4170	0
411	20230613	123400	513199215	4170	4170	4170	4170	50
412	20230613	123300	512990715	4170	4170	4170	4170	52
413	20230613	123200	512773875	4165	4165	4165	4165	0
414	20230613	123100	512773875	4165	4165	4165	4165	0
415	20230613	123000	512773875	4165	4165	4165	4165	13
416	20230613	122900	512719730	4165	4165	4165	4165	0
417	20230613	122800	512719730	4165	4165	4165	4165	10
418	20230613	122700	512678080	4165	4165	4165	4165	52
419	20230613	122600	512461500	4165	4165	4165	4165	0
420	20230613	122500	512461500	4165	4165	4165	4165	20
421	20230613	122400	512378200	4165	4165	4165	4165	0
422	20230613	122300	512378200	4165	4170	4170	4165	18
423	20230613	122200	512303180	4170	4165	4170	4165	21
424	20230613	122100	512215620	4165	4165	4165	4165	291
425	20230613	122000	511003605	4170	4170	4170	4170	1
426	20230613	121900	510999435	4170	4170	4170	4170	0
427	20230613	121800	510999435	4170	4170	4170	4170	11
428	20230613	121700	510953565	4170	4170	4170	4170	1683
429	20230613	121600	503935455	4170	4175	4175	4170	1211
430	20230613	121500	498885555	4175	4175	4175	4175	52
431	20230613	121400	498668455	4175	4175	4175	4175	0
432	20230613	121300	498668455	4175	4175	4175	4175	0
433	20230613	121200	498668455	4175	4175	4175	4175	45
434	20230613	121100	498480580	4175	4175	4175	4175	0
435	20230613	121000	498480580	4175	4175	4175	4175	2
436	20230613	120900	498472230	4175	4175	4175	4175	0
437	20230613	120800	498472230	4175	4175	4175	4175	10
438	20230613	120700	498430480	4175	4175	4175	4175	0
439	20230613	120600	498430480	4175	4175	4175	4175	0
440	20230613	120500	498430480	4175	4175	4175	4175	0
441	20230613	120400	498430480	4175	4175	4175	4175	0
442	20230613	120300	498430480	4175	4175	4175	4175	0
443	20230613	120200	498430480	4175	4175	4175	4175	0
444	20230613	120100	498430480	4175	4175	4175	4175	1
445	20230613	120000	498426305	4175	4175	4175	4175	6
446	20230613	115900	498401255	4175	4175	4175	4175	0
447	20230613	115800	498401255	4175	4175	4175	4175	0
448	20230613	115700	498401255	4175	4175	4175	4175	55
449	20230613	115600	498171630	4175	4175	4175	4175	52
450	20230613	115500	497954530	4170	4170	4170	4170	1
451	20230613	115400	497950360	4175	4175	4175	4175	153
452	20230613	115300	497311585	4175	4175	4175	4175	1
453	20230613	115200	497307410	4175	4175	4175	4175	153
454	20230613	115100	496668635	4175	4175	4175	4175	1
455	20230613	115000	496664460	4175	4175	4175	4175	53
456	20230613	114900	496443185	4175	4175	4175	4175	54
457	20230613	114800	496217735	4175	4175	4175	4175	5
458	20230613	114700	496196860	4175	4175	4175	4175	102
459	20230613	114600	495771010	4170	4170	4170	4170	88
460	20230613	114500	495404050	4170	4170	4170	4170	157
461	20230613	114400	494749360	4170	4170	4170	4170	0
462	20230613	114300	494749360	4170	4170	4170	4170	53
463	20230613	114200	494528350	4170	4170	4170	4170	51
464	20230613	114100	494315680	4170	4170	4170	4170	52
465	20230613	114000	494098840	4170	4170	4170	4170	52
466	20230613	113900	493882000	4170	4170	4170	4170	1
467	20230613	113800	493877830	4170	4170	4170	4170	54
468	20230613	113700	493652650	4170	4165	4170	4165	55
469	20230613	113600	493423475	4165	4165	4165	4165	52
470	20230613	113500	493206895	4165	4165	4165	4165	5
471	20230613	113400	493186070	4165	4165	4165	4165	52
472	20230613	113300	492969490	4165	4165	4165	4165	106
473	20230613	113200	492528000	4165	4165	4165	4165	55
474	20230613	113100	492298925	4165	4165	4165	4165	52
475	20230613	113000	492082345	4165	4165	4165	4165	0
476	20230613	112900	492082345	4165	4165	4165	4165	52
477	20230613	112800	491865765	4165	4165	4165	4165	0
478	20230613	112700	491865765	4165	4165	4165	4165	123
479	20230613	112600	491353470	4165	4165	4165	4165	20
480	20230613	112500	491270170	4165	4165	4165	4165	57
481	20230613	112400	491032765	4165	4165	4165	4165	0
482	20230613	112300	491032765	4165	4165	4165	4165	55
483	20230613	112200	490803690	4165	4165	4165	4165	53
484	20230613	112100	490582945	4160	4160	4160	4160	1704
485	20230613	112000	483494305	4165	4165	4170	4165	1265
486	20230613	111900	478225320	4165	4165	4165	4165	4376
487	20230613	111800	459999280	4165	4165	4165	4165	202
488	20230613	111700	459157950	4165	4165	4165	4165	1
489	20230613	111600	459153785	4165	4165	4165	4165	53
490	20230613	111500	458933040	4165	4165	4165	4165	0
491	20230613	111400	458933040	4165	4165	4165	4160	54
492	20230613	111300	458708135	4165	4165	4165	4165	68
493	20230613	111200	458424915	4165	4165	4165	4165	2
494	20230613	111100	458416585	4165	4170	4170	4165	55
495	20230613	111000	458187245	4165	4165	4165	4165	50
496	20230613	110900	457978995	4165	4170	4170	4165	180
497	20230613	110800	457229285	4170	4165	4170	4165	72
498	20230613	110700	456929395	4165	4165	4165	4165	1
499	20230613	110600	456925230	4165	4165	4165	4165	1
500	20230613	110500	456921065	4165	4165	4165	4165	79
501	20230613	110400	456592030	4165	4165	4165	4165	52
502	20230613	110300	456375450	4160	4160	4160	4160	15
503	20230613	110200	456313050	4165	4165	4165	4165	53
504	20230613	110100	456092305	4165	4165	4165	4165	1
505	20230613	110000	456088140	4165	4165	4165	4165	55
506	20230613	105900	455859065	4165	4165	4165	4165	0
507	20230613	105800	455859065	4165	4165	4165	4165	52
508	20230613	105700	455642485	4165	4165	4165	4165	52
509	20230613	105600	455425905	4165	4165	4165	4165	0
510	20230613	105500	455425905	4165	4165	4165	4165	53
511	20230613	105400	455205160	4165	4165	4165	4165	1
512	20230613	105300	455200995	4165	4160	4165	4160	816
513	20230613	105200	451804160	4155	4155	4155	4155	59
514	20230613	105100	451559015	4160	4165	4165	4160	156
515	20230613	105000	450909545	4165	4165	4165	4165	27
516	20230613	104900	450797090	4165	4165	4165	4165	63
517	20230613	104800	450534695	4160	4165	4165	4160	71
518	20230613	104700	450239075	4165	4165	4165	4165	6
519	20230613	104600	450214085	4150	4160	4160	4150	9290
520	20230613	104500	411623615	4160	4165	4165	4160	1143
521	20230613	104400	406868720	4165	4165	4165	4165	54
522	20230613	104300	406643810	4160	4160	4160	4160	15
523	20230613	104200	406581410	4165	4165	4165	4165	53
524	20230613	104100	406360665	4165	4160	4165	4160	287
525	20230613	104000	405165385	4165	4165	4165	4160	60
526	20230613	103900	404915490	4165	4165	4165	4165	53
527	20230613	103800	404694745	4165	4165	4165	4165	60
528	20230613	103700	404444845	4165	4165	4165	4165	53
529	20230613	103600	404224100	4160	4160	4160	4160	7
530	20230613	103500	404194980	4165	4160	4165	4160	357
531	20230613	103400	402708100	4160	4160	4160	4160	0
532	20230613	103300	402708100	4160	4160	4160	4160	16
533	20230613	103200	402641540	4160	4160	4160	4160	111
534	20230613	103100	402179780	4160	4160	4160	4160	52
535	20230613	103000	401963460	4160	4160	4160	4160	102
536	20230613	102900	401539140	4160	4165	4165	4160	180
537	20230613	102800	400790090	4165	4165	4165	4155	2226
538	20230613	102700	391537925	4160	4160	4160	4160	3
539	20230613	102600	391525445	4155	4160	4165	4155	2312
540	20230613	102500	381918420	4155	4155	4155	4155	0
541	20230613	102400	381918420	4155	4155	4155	4155	0
542	20230613	102300	381918420	4155	4165	4165	4155	7414
543	20230613	102200	351103085	4165	4165	4165	4165	62
544	20230613	102100	350844855	4165	4165	4165	4165	223
545	20230613	102000	349916060	4165	4165	4165	4165	1
546	20230613	101900	349911895	4165	4165	4165	4165	53
547	20230613	101800	349691150	4165	4165	4165	4165	1006
548	20230613	101700	345501160	4165	4165	4165	4165	77
549	20230613	101600	345180455	4165	4165	4165	4165	2
550	20230613	101500	345172125	4165	4165	4165	4165	53
551	20230613	101400	344951380	4165	4165	4165	4165	53
552	20230613	101300	344730635	4165	4165	4165	4165	14
553	20230613	101200	344672325	4165	4165	4170	4165	1303
554	20230613	101100	339240070	4165	4170	4170	4165	41
555	20230613	101000	339069270	4170	4170	4170	4170	52
556	20230613	100900	338852430	4170	4170	4170	4170	0
557	20230613	100800	338852430	4170	4170	4170	4170	53
558	20230613	100700	338631420	4170	4170	4170	4170	0
559	20230613	100600	338631420	4170	4175	4175	4170	1058
560	20230613	100500	334219530	4175	4175	4175	4175	52
561	20230613	100400	334002430	4175	4175	4175	4175	0
562	20230613	100300	334002430	4175	4175	4175	4175	112
563	20230613	100200	333534830	4175	4170	4175	4170	19
564	20230613	100100	333455520	4160	4160	4160	4160	8250
565	20230613	100000	299135520	4160	4160	4160	4160	5
566	20230613	095900	299114720	4160	4160	4160	4160	58
567	20230613	095800	298873440	4160	4160	4160	4160	22
568	20230613	095700	298781920	4160	4170	4170	4155	10457
569	20230613	095600	255266300	4170	4170	4170	4170	54
570	20230613	095500	255041120	4170	4170	4170	4170	25
571	20230613	095400	254936870	4170	4170	4170	4170	65
572	20230613	095300	254665820	4170	4165	4170	4165	4
573	20230613	095200	254649145	4170	4170	4170	4170	56
574	20230613	095100	254415625	4170	4170	4170	4170	48
575	20230613	095000	254215465	4170	4165	4170	4165	56
576	20230613	094900	253981965	4170	4175	4175	4170	2800
577	20230613	094800	242304715	4175	4175	4175	4175	84
578	20230613	094700	241954015	4170	4175	4175	4170	55
579	20230613	094600	241724395	4170	4170	4170	4170	0
580	20230613	094500	241724395	4170	4175	4175	4170	2105
581	20230613	094400	232946020	4175	4175	4175	4175	50
582	20230613	094300	232737270	4175	4175	4175	4175	52
583	20230613	094200	232520170	4175	4175	4175	4175	0
584	20230613	094100	232520170	4175	4175	4175	4175	54
585	20230613	094000	232294720	4175	4175	4175	4175	11
586	20230613	093900	232248795	4175	4175	4175	4175	1756
587	20230613	093800	224917495	4175	4175	4175	4170	3600
588	20230613	093700	209904110	4175	4180	4180	4175	2650
589	20230613	093600	198839860	4185	4185	4185	4185	60
590	20230613	093500	198588760	4185	4185	4185	4185	2
591	20230613	093400	198580390	4185	4180	4185	4180	103
592	20230613	093300	198149340	4185	4180	4185	4175	9617
593	20230613	093200	157997875	4185	4185	4185	4175	1906
594	20230613	093100	150029570	4190	4190	4190	4190	12
595	20230613	093000	149979290	4190	4190	4190	4190	359
596	20230613	092900	148475080	4190	4190	4190	4190	58
597	20230613	092800	148232060	4190	4195	4195	4190	739
598	20230613	092700	145135240	4195	4195	4195	4195	104
599	20230613	092600	144698960	4195	4195	4195	4195	7
600	20230613	092500	144669595	4195	4190	4195	4190	231
601	20230613	092400	143701700	4190	4190	4195	4190	3602
602	20230613	092300	128604430	4190	4190	4190	4190	724
603	20230613	092200	125570870	4190	4185	4190	4185	1349
604	20230613	092100	119925055	4185	4185	4185	4185	2696
605	20230613	092000	108642295	4185	4185	4185	4185	562
606	20230613	091900	106290325	4180	4175	4180	4175	2414
607	20230613	091800	96203875	4175	4175	4175	4175	1757
608	20230613	091700	88868400	4170	4170	4170	4170	21
609	20230613	091600	88780830	4175	4175	4175	4175	80
610	20230613	091500	88446830	4175	4175	4175	4175	5
611	20230613	091400	88425955	4175	4175	4175	4175	118
612	20230613	091300	87933305	4175	4175	4175	4175	76
613	20230613	091200	87616005	4170	4170	4170	4170	100
614	20230613	091100	87199005	4170	4165	4170	4165	10812
615	20230613	091000	42113775	4165	4165	4165	4165	1641
616	20230613	090900	35279010	4165	4170	4170	4165	1989
617	20230613	090800	26987755	4170	4180	4180	4170	827
618	20230613	090700	23535465	4180	4180	4180	4180	94
619	20230613	090600	23142545	4180	4185	4185	4180	2438
620	20230613	090500	12942170	4185	4190	4190	4185	433
621	20230613	090400	11129630	4180	4180	4180	4180	1501
622	20230613	090300	4855450	4180	4175	4180	4175	311
623	20230613	090200	3557020	4175	4175	4175	4175	2
624	20230613	090100	3548670	4170	4170	4170	4170	184
625	20230613	090000	2781390	4170	4170	4170	4170	667