KissMeData/009440/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202600	775268370	4145	4145	4145	4145	8062
3	20230608	202500	775268370	4145	4145	4145	4145	0
4	20230608	202400	775268370	4145	4145	4145	4145	0
5	20230608	202300	775268370	4145	4145	4145	4145	0
6	20230608	202200	775268370	4145	4145	4145	4145	0
7	20230608	202100	775268370	4145	4145	4145	4145	0
8	20230608	202000	775268370	4145	4145	4145	4145	0
9	20230608	201900	775268370	4145	4145	4145	4145	0
10	20230608	201800	775268370	4145	4145	4145	4145	0
11	20230608	201700	775268370	4145	4145	4145	4145	0
12	20230608	201600	775268370	4145	4145	4145	4145	0
13	20230608	201500	775268370	4145	4145	4145	4145	0
14	20230608	201400	775268370	4145	4145	4145	4145	0
15	20230608	201300	775268370	4145	4145	4145	4145	0
16	20230608	201200	775268370	4145	4145	4145	4145	0
17	20230608	201100	775268370	4145	4145	4145	4145	0
18	20230608	201000	775268370	4145	4145	4145	4145	0
19	20230608	200900	775268370	4145	4145	4145	4145	0
20	20230608	200800	775268370	4145	4145	4145	4145	0
21	20230608	200700	775268370	4145	4145	4145	4145	0
22	20230608	200600	775268370	4145	4145	4145	4145	0
23	20230608	200500	775268370	4145	4145	4145	4145	0
24	20230608	200400	775268370	4145	4145	4145	4145	0
25	20230608	200300	775268370	4145	4145	4145	4145	0
26	20230608	200200	775268370	4145	4145	4145	4145	0
27	20230608	200100	775268370	4145	4145	4145	4145	0
28	20230608	200000	775268370	4145	4145	4145	4145	0
29	20230608	195900	775268370	4145	4145	4145	4145	0
30	20230608	195800	775268370	4145	4145	4145	4145	0
31	20230608	195700	775268370	4145	4145	4145	4145	0
32	20230608	195600	775268370	4145	4145	4145	4145	8062
33	20230608	195500	775268370	4145	4145	4145	4145	0
34	20230608	195400	775268370	4145	4145	4145	4145	0
35	20230608	195300	775268370	4145	4145	4145	4145	0
36	20230608	195200	775268370	4145	4145	4145	4145	0
37	20230608	195100	775268370	4145	4145	4145	4145	0
38	20230608	195000	775268370	4145	4145	4145	4145	0
39	20230608	194900	775268370	4145	4145	4145	4145	0
40	20230608	194800	775268370	4145	4145	4145	4145	0
41	20230608	194700	775268370	4145	4145	4145	4145	0
42	20230608	194600	775268370	4145	4145	4145	4145	0
43	20230608	194500	775268370	4145	4145	4145	4145	0
44	20230608	194400	775268370	4145	4145	4145	4145	0
45	20230608	194300	775268370	4145	4145	4145	4145	0
46	20230608	194200	775268370	4145	4145	4145	4145	0
47	20230608	194100	775268370	4145	4145	4145	4145	0
48	20230608	194000	775268370	4145	4145	4145	4145	0
49	20230608	193900	775268370	4145	4145	4145	4145	0
50	20230608	193800	775268370	4145	4145	4145	4145	0
51	20230608	193700	775268370	4145	4145	4145	4145	0
52	20230608	193600	775268370	4145	4145	4145	4145	0
53	20230608	193500	775268370	4145	4145	4145	4145	0
54	20230608	193400	775268370	4145	4145	4145	4145	0
55	20230608	193300	775268370	4145	4145	4145	4145	0
56	20230608	193200	775268370	4145	4145	4145	4145	0
57	20230608	193100	775268370	4145	4145	4145	4145	0
58	20230608	193000	775268370	4145	4145	4145	4145	0
59	20230608	192900	775268370	4145	4145	4145	4145	0
60	20230608	192800	775268370	4145	4145	4145	4145	0
61	20230608	192700	775268370	4145	4145	4145	4145	0
62	20230608	192600	775268370	4145	4145	4145	4145	8062
63	20230608	192500	775268370	4145	4145	4145	4145	0
64	20230608	192400	775268370	4145	4145	4145	4145	0
65	20230608	192300	775268370	4145	4145	4145	4145	0
66	20230608	192200	775268370	4145	4145	4145	4145	0
67	20230608	192100	775268370	4145	4145	4145	4145	0
68	20230608	192000	775268370	4145	4145	4145	4145	0
69	20230608	191900	775268370	4145	4145	4145	4145	0
70	20230608	191800	775268370	4145	4145	4145	4145	0
71	20230608	191700	775268370	4145	4145	4145	4145	0
72	20230608	191600	775268370	4145	4145	4145	4145	0
73	20230608	191500	775268370	4145	4145	4145	4145	0
74	20230608	191400	775268370	4145	4145	4145	4145	0
75	20230608	191300	775268370	4145	4145	4145	4145	0
76	20230608	191200	775268370	4145	4145	4145	4145	0
77	20230608	191100	775268370	4145	4145	4145	4145	0
78	20230608	191000	775268370	4145	4145	4145	4145	0
79	20230608	190900	775268370	4145	4145	4145	4145	0
80	20230608	190800	775268370	4145	4145	4145	4145	0
81	20230608	190700	775268370	4145	4145	4145	4145	0
82	20230608	190600	775268370	4145	4145	4145	4145	0
83	20230608	190500	775268370	4145	4145	4145	4145	0
84	20230608	190400	775268370	4145	4145	4145	4145	0
85	20230608	190300	775268370	4145	4145	4145	4145	0
86	20230608	190200	775268370	4145	4145	4145	4145	0
87	20230608	190100	775268370	4145	4145	4145	4145	0
88	20230608	190000	775268370	4145	4145	4145	4145	0
89	20230608	185900	775268370	4145	4145	4145	4145	0
90	20230608	185800	775268370	4145	4145	4145	4145	0
91	20230608	185700	775268370	4145	4145	4145	4145	0
92	20230608	185600	775268370	4145	4145	4145	4145	8062
93	20230608	185500	775268370	4145	4145	4145	4145	0
94	20230608	185400	775268370	4145	4145	4145	4145	0
95	20230608	185300	775268370	4145	4145	4145	4145	0
96	20230608	185200	775268370	4145	4145	4145	4145	0
97	20230608	185100	775268370	4145	4145	4145	4145	0
98	20230608	185000	775268370	4145	4145	4145	4145	0
99	20230608	184900	775268370	4145	4145	4145	4145	0
100	20230608	184800	775268370	4145	4145	4145	4145	0
101	20230608	184700	775268370	4145	4145	4145	4145	0
102	20230608	184600	775268370	4145	4145	4145	4145	0
103	20230608	184500	775268370	4145	4145	4145	4145	0
104	20230608	184400	775268370	4145	4145	4145	4145	0
105	20230608	184300	775268370	4145	4145	4145	4145	0
106	20230608	184200	775268370	4145	4145	4145	4145	0
107	20230608	184100	775268370	4145	4145	4145	4145	0
108	20230608	184000	775268370	4145	4145	4145	4145	0
109	20230608	183900	775268370	4145	4145	4145	4145	0
110	20230608	183800	775268370	4145	4145	4145	4145	0
111	20230608	183700	775268370	4145	4145	4145	4145	0
112	20230608	183600	775268370	4145	4145	4145	4145	0
113	20230608	183500	775268370	4145	4145	4145	4145	0
114	20230608	183400	775268370	4145	4145	4145	4145	0
115	20230608	183300	775268370	4145	4145	4145	4145	0
116	20230608	183200	775268370	4145	4145	4145	4145	0
117	20230608	183100	775268370	4145	4145	4145	4145	0
118	20230608	183000	775268370	4145	4145	4145	4145	0
119	20230608	182900	775268370	4145	4145	4145	4145	0
120	20230608	182800	775268370	4145	4145	4145	4145	0
121	20230608	182700	775268370	4145	4145	4145	4145	0
122	20230608	182600	775268370	4145	4145	4145	4145	8062
123	20230608	182500	775268370	4145	4145	4145	4145	0
124	20230608	182400	775268370	4145	4145	4145	4145	0
125	20230608	182300	775268370	4145	4145	4145	4145	0
126	20230608	182200	775268370	4145	4145	4145	4145	0
127	20230608	182100	775268370	4145	4145	4145	4145	0
128	20230608	182000	775268370	4145	4145	4145	4145	0
129	20230608	181900	775268370	4145	4145	4145	4145	0
130	20230608	181800	775268370	4145	4145	4145	4145	0
131	20230608	181700	775268370	4145	4145	4145	4145	0
132	20230608	181600	775268370	4145	4145	4145	4145	0
133	20230608	181500	775268370	4145	4145	4145	4145	0
134	20230608	181400	775268370	4145	4145	4145	4145	0
135	20230608	181300	775268370	4145	4145	4145	4145	0
136	20230608	181200	775268370	4145	4145	4145	4145	0
137	20230608	181100	775268370	4145	4145	4145	4145	0
138	20230608	181000	775268370	4145	4145	4145	4145	0
139	20230608	180900	775268370	4145	4145	4145	4145	0
140	20230608	180800	775268370	4145	4145	4145	4145	0
141	20230608	180700	775268370	4145	4145	4145	4145	0
142	20230608	180600	775268370	4145	4145	4145	4145	0
143	20230608	180500	775268370	4145	4145	4145	4145	0
144	20230608	180400	775268370	4145	4145	4145	4145	0
145	20230608	180300	775268370	4145	4145	4145	4145	0
146	20230608	180200	775268370	4145	4145	4145	4145	0
147	20230608	180100	775268370	4145	4145	4145	4145	0
148	20230608	180000	775268370	4145	4145	4145	4145	0
149	20230608	175900	775268370	4145	4145	4145	4145	0
150	20230608	175800	775268370	4145	4145	4145	4145	0
151	20230608	175700	775268370	4145	4145	4145	4145	0
152	20230608	175600	775268370	4145	4145	4145	4145	8062
153	20230608	175500	775268370	4145	4145	4145	4145	0
154	20230608	175400	775268370	4145	4145	4145	4145	0
155	20230608	175300	775268370	4145	4145	4145	4145	0
156	20230608	175200	775268370	4145	4145	4145	4145	0
157	20230608	175100	775268370	4145	4145	4145	4145	0
158	20230608	175000	775268370	4145	4145	4145	4145	0
159	20230608	174900	775268370	4145	4145	4145	4145	0
160	20230608	174800	775268370	4145	4145	4145	4145	0
161	20230608	174700	775268370	4145	4145	4145	4145	0
162	20230608	174600	775268370	4145	4145	4145	4145	0
163	20230608	174500	775268370	4145	4145	4145	4145	0
164	20230608	174400	775268370	4145	4145	4145	4145	0
165	20230608	174300	775268370	4145	4145	4145	4145	0
166	20230608	174200	775268370	4145	4145	4145	4145	0
167	20230608	174100	775268370	4145	4145	4145	4145	0
168	20230608	174000	775268370	4145	4145	4145	4145	0
169	20230608	173900	775268370	4145	4145	4145	4145	0
170	20230608	173800	775268370	4145	4145	4145	4145	0
171	20230608	173700	775268370	4145	4145	4145	4145	0
172	20230608	173600	775268370	4145	4145	4145	4145	0
173	20230608	173500	775268370	4145	4145	4145	4145	0
174	20230608	173400	775268370	4145	4145	4145	4145	0
175	20230608	173300	775268370	4145	4145	4145	4145	0
176	20230608	173200	775268370	4145	4145	4145	4145	0
177	20230608	173100	775268370	4145	4145	4145	4145	0
178	20230608	173000	775268370	4145	4145	4145	4145	0
179	20230608	172900	775268370	4145	4145	4145	4145	0
180	20230608	172800	775268370	4145	4145	4145	4145	0
181	20230608	172700	775268370	4145	4145	4145	4145	0
182	20230608	172600	775268370	4145	4145	4145	4145	8062
183	20230608	172500	775268370	4145	4145	4145	4145	0
184	20230608	172400	775268370	4145	4145	4145	4145	0
185	20230608	172300	775268370	4145	4145	4145	4145	0
186	20230608	172200	775268370	4145	4145	4145	4145	0
187	20230608	172100	775268370	4145	4145	4145	4145	0
188	20230608	172000	775268370	4145	4145	4145	4145	0
189	20230608	171900	775268370	4145	4145	4145	4145	0
190	20230608	171800	775268370	4145	4145	4145	4145	0
191	20230608	171700	775268370	4145	4145	4145	4145	0
192	20230608	171600	775268370	4145	4145	4145	4145	0
193	20230608	171500	775268370	4145	4145	4145	4145	0
194	20230608	171400	775268370	4145	4145	4145	4145	0
195	20230608	171300	775268370	4145	4145	4145	4145	0
196	20230608	171200	775268370	4145	4145	4145	4145	0
197	20230608	171100	775268370	4145	4145	4145	4145	0
198	20230608	171000	775268370	4145	4145	4145	4145	0
199	20230608	170900	775268370	4145	4145	4145	4145	0
200	20230608	170800	775268370	4145	4145	4145	4145	0
201	20230608	170700	775268370	4145	4145	4145	4145	0
202	20230608	170600	775268370	4145	4145	4145	4145	0
203	20230608	170500	775268370	4145	4145	4145	4145	0
204	20230608	170400	775268370	4145	4145	4145	4145	0
205	20230608	170300	775268370	4145	4145	4145	4145	0
206	20230608	170200	775268370	4145	4145	4145	4145	0
207	20230608	170100	775268370	4145	4145	4145	4145	0
208	20230608	170000	775268370	4145	4145	4145	4145	0
209	20230608	165900	775268370	4145	4145	4145	4145	0
210	20230608	165800	775268370	4145	4145	4145	4145	0
211	20230608	165700	775268370	4145	4145	4145	4145	0
212	20230608	165600	775268370	4145	4145	4145	4145	8062
213	20230608	165500	775268370	4145	4145	4145	4145	0
214	20230608	165400	775268370	4145	4145	4145	4145	0
215	20230608	165300	775268370	4145	4145	4145	4145	0
216	20230608	165200	775268370	4145	4145	4145	4145	0
217	20230608	165100	775268370	4145	4145	4145	4145	0
218	20230608	165000	775268370	4145	4145	4145	4145	0
219	20230608	164900	775268370	4145	4145	4145	4145	0
220	20230608	164800	775268370	4145	4145	4145	4145	0
221	20230608	164700	775268370	4145	4145	4145	4145	0
222	20230608	164600	775268370	4145	4145	4145	4145	0
223	20230608	164500	775268370	4145	4145	4145	4145	0
224	20230608	164400	775268370	4145	4145	4145	4145	0
225	20230608	164300	775268370	4145	4145	4145	4145	0
226	20230608	164200	775268370	4145	4145	4145	4145	0
227	20230608	164100	775268370	4145	4145	4145	4145	0
228	20230608	164000	775268370	4145	4145	4145	4145	0
229	20230608	163900	775268370	4145	4145	4145	4145	0
230	20230608	163800	775268370	4145	4145	4145	4145	0
231	20230608	163700	775268370	4145	4145	4145	4145	0
232	20230608	163600	775268370	4145	4145	4145	4145	0
233	20230608	163500	775268370	4145	4145	4145	4145	0
234	20230608	163400	775268370	4145	4145	4145	4145	0
235	20230608	163300	775268370	4145	4145	4145	4145	0
236	20230608	163200	775268370	4145	4145	4145	4145	0
237	20230608	163100	775268370	4145	4145	4145	4145	0
238	20230608	163000	775268370	4145	4145	4145	4145	0
239	20230608	162900	775268370	4145	4145	4145	4145	0
240	20230608	162800	775268370	4145	4145	4145	4145	0
241	20230608	162700	775268370	4145	4145	4145	4145	0
242	20230608	162600	775268370	4145	4145	4145	4145	8062
243	20230608	162500	775268370	4145	4145	4145	4145	0
244	20230608	162400	775268370	4145	4145	4145	4145	0
245	20230608	162300	775268370	4145	4145	4145	4145	0
246	20230608	162200	775268370	4145	4145	4145	4145	0
247	20230608	162100	775268370	4145	4145	4145	4145	0
248	20230608	162000	775268370	4145	4145	4145	4145	0
249	20230608	161900	775268370	4145	4145	4145	4145	0
250	20230608	161800	775268370	4145	4145	4145	4145	0
251	20230608	161700	775268370	4145	4145	4145	4145	0
252	20230608	161600	775268370	4145	4145	4145	4145	0
253	20230608	161500	775268370	4145	4145	4145	4145	0
254	20230608	161400	775268370	4145	4145	4145	4145	0
255	20230608	161300	775268370	4145	4145	4145	4145	0
256	20230608	161200	775268370	4145	4145	4145	4145	0
257	20230608	161100	775268370	4145	4145	4145	4145	0
258	20230608	161000	775268370	4145	4145	4145	4145	0
259	20230608	160900	775268370	4145	4145	4145	4145	0
260	20230608	160800	775268370	4145	4145	4145	4145	0
261	20230608	160700	775268370	4145	4145	4145	4145	0
262	20230608	160600	775268370	4145	4145	4145	4145	0
263	20230608	160500	775268370	4145	4145	4145	4145	0
264	20230608	160400	775268370	4145	4145	4145	4145	0
265	20230608	160300	775268370	4145	4145	4145	4145	0
266	20230608	160200	775268370	4145	4145	4145	4145	0
267	20230608	160100	775268370	4145	4145	4145	4145	0
268	20230608	160000	775268370	4145	4145	4145	4145	0
269	20230608	155900	775268370	4145	4145	4145	4145	0
270	20230608	155800	775268370	4145	4145	4145	4145	0
271	20230608	155700	775268370	4145	4145	4145	4145	0
272	20230608	155600	775268370	4145	4145	4145	4145	8062
273	20230608	155500	775268370	4145	4145	4145	4145	0
274	20230608	155400	775268370	4145	4145	4145	4145	0
275	20230608	155300	775268370	4145	4145	4145	4145	0
276	20230608	155200	775268370	4145	4145	4145	4145	0
277	20230608	155100	775268370	4145	4145	4145	4145	0
278	20230608	155000	775268370	4145	4145	4145	4145	0
279	20230608	154900	775268370	4145	4145	4145	4145	0
280	20230608	154800	775268370	4145	4145	4145	4145	0
281	20230608	154700	775268370	4145	4145	4145	4145	0
282	20230608	154600	775268370	4145	4145	4145	4145	0
283	20230608	154500	775268370	4145	4145	4145	4145	0
284	20230608	154400	775268370	4145	4145	4145	4145	0
285	20230608	154300	775268370	4145	4145	4145	4145	0
286	20230608	154200	775268370	4145	4145	4145	4145	0
287	20230608	154100	775268370	4145	4145	4145	4145	0
288	20230608	154000	775268370	4145	4145	4145	4145	0
289	20230608	153900	775268370	4145	4145	4145	4145	0
290	20230608	153800	775268370	4145	4145	4145	4145	0
291	20230608	153700	775268370	4145	4145	4145	4145	0
292	20230608	153600	775268370	4145	4145	4145	4145	0
293	20230608	153500	775268370	4145	4145	4145	4145	0
294	20230608	153400	775268370	4145	4145	4145	4145	0
295	20230608	153300	775268370	4145	4145	4145	4145	0
296	20230608	153200	775268370	4145	4145	4145	4145	0
297	20230608	153100	775268370	4145	4145	4145	4145	0
298	20230608	153000	775268370	4145	4145	4145	4145	8062
299	20230608	152900	741851380	4130	4130	4130	4130	0
300	20230608	152800	741851380	4130	4130	4130	4130	0
301	20230608	152700	741851380	4130	4130	4130	4130	0
302	20230608	152600	741851380	4130	4130	4130	4130	0
303	20230608	152500	741851380	4130	4130	4130	4130	0
304	20230608	152400	741851380	4130	4130	4130	4130	0
305	20230608	152300	741851380	4130	4130	4130	4130	0
306	20230608	152200	741851380	4130	4130	4130	4130	0
307	20230608	152100	741851380	4130	4130	4130	4130	0
308	20230608	152000	741851380	4130	4130	4130	4130	0
309	20230608	151900	741851380	4130	4110	4130	4105	543
310	20230608	151800	739609035	4105	4105	4105	4105	24
311	20230608	151700	739510515	4105	4130	4130	4100	2384
312	20230608	151600	729712025	4130	4125	4135	4125	4152
313	20230608	151500	712579885	4115	4115	4120	4115	2429
314	20230608	151400	702572540	4120	4120	4120	4120	10
315	20230608	151300	702531340	4120	4120	4120	4120	729
316	20230608	151200	699527860	4125	4125	4125	4125	0
317	20230608	151100	699527860	4125	4125	4125	4125	17
318	20230608	151000	699457735	4120	4120	4120	4120	1
319	20230608	150900	699453615	4120	4110	4120	4110	217
320	20230608	150800	698560405	4110	4115	4115	4110	659
321	20230608	150700	695848625	4115	4105	4115	4105	483
322	20230608	150600	693864520	4105	4110	4110	4105	999
323	20230608	150500	689759715	4120	4120	4120	4110	53
324	20230608	150400	689541365	4120	4115	4120	4110	382
325	20230608	150300	687969925	4115	4115	4115	4110	184
326	20230608	150200	687213045	4110	4110	4110	4110	400
327	20230608	150100	685569045	4110	4115	4115	4110	290
328	20230608	150000	684376695	4115	4115	4115	4115	528
329	20230608	145900	682203975	4115	4115	4115	4115	732
330	20230608	145800	679191795	4120	4120	4120	4120	0
331	20230608	145700	679191795	4120	4120	4120	4120	0
332	20230608	145600	679191795	4120	4120	4120	4120	29
333	20230608	145500	679072315	4120	4130	4130	4120	336
334	20230608	145400	677687765	4130	4130	4130	4130	50
335	20230608	145300	677481265	4120	4130	4130	4120	7
336	20230608	145200	677452405	4130	4130	4130	4125	76
337	20230608	145100	677138870	4130	4130	4130	4130	393
338	20230608	145000	675515780	4130	4125	4130	4125	1475
339	20230608	144900	669425180	4125	4125	4125	4125	11
340	20230608	144800	669379805	4120	4120	4120	4120	300
341	20230608	144700	668143805	4115	4115	4115	4115	0
342	20230608	144600	668143805	4115	4115	4115	4115	39
343	20230608	144500	667983320	4115	4115	4115	4115	394
344	20230608	144400	666362010	4115	4110	4115	4110	917
345	20230608	144300	662593135	4110	4110	4110	4110	1585
346	20230608	144200	656078785	4115	4110	4115	4110	1016
347	20230608	144100	651902985	4110	4110	4110	4110	3
348	20230608	144000	651890655	4110	4115	4115	4110	1526
349	20230608	143900	645616165	4115	4115	4115	4115	320
350	20230608	143800	644299365	4115	4115	4115	4115	100
351	20230608	143700	643887865	4115	4115	4115	4115	994
352	20230608	143600	639797555	4115	4115	4115	4115	0
353	20230608	143500	639797555	4115	4115	4115	4115	1
354	20230608	143400	639793440	4105	4115	4115	4105	1021
355	20230608	143300	635600095	4105	4105	4105	4105	0
356	20230608	143200	635600095	4105	4105	4105	4105	9
357	20230608	143100	635563150	4115	4115	4115	4115	14
358	20230608	143000	635505540	4105	4105	4105	4105	600
359	20230608	142900	633042540	4105	4105	4105	4105	0
360	20230608	142800	633042540	4105	4105	4105	4105	0
361	20230608	142700	633042540	4105	4105	4105	4105	0
362	20230608	142600	633042540	4105	4105	4105	4105	0
363	20230608	142500	633042540	4105	4105	4105	4105	12
364	20230608	142400	632993280	4120	4120	4120	4120	571
365	20230608	142300	630640760	4105	4105	4105	4105	224
366	20230608	142200	629721240	4100	4085	4100	4085	2086
367	20230608	142100	621180020	4080	4085	4085	4080	268
368	20230608	142000	620086575	4080	4080	4080	4080	300
369	20230608	141900	618862575	4080	4085	4085	4080	109
370	20230608	141800	618417785	4085	4085	4085	4080	525
371	20230608	141700	616273665	4080	4080	4080	4080	0
372	20230608	141600	616273665	4080	4090	4090	4080	1000
373	20230608	141500	612188410	4095	4095	4095	4095	0
374	20230608	141400	612188410	4095	4095	4095	4095	0
375	20230608	141300	612188410	4095	4095	4095	4095	0
376	20230608	141200	612188410	4095	4095	4095	4095	0
377	20230608	141100	612188410	4095	4095	4095	4095	0
378	20230608	141000	612188410	4095	4095	4095	4095	0
379	20230608	140900	612188410	4095	4095	4095	4095	1
380	20230608	140800	612184315	4095	4095	4095	4095	130
381	20230608	140700	611651965	4085	4085	4085	4085	554
382	20230608	140600	609388875	4085	4090	4090	4085	460
383	20230608	140500	607509100	4090	4090	4090	4090	0
384	20230608	140400	607509100	4090	4085	4090	4085	510
385	20230608	140300	605424370	4090	4090	4090	4090	266
386	20230608	140200	604336430	4090	4095	4095	4085	556
387	20230608	140100	602062740	4095	4095	4095	4095	317
388	20230608	140000	600764625	4095	4095	4095	4095	77
389	20230608	135900	600449310	4095	4095	4095	4095	117
390	20230608	135800	599970195	4100	4095	4100	4095	341
391	20230608	135700	598573795	4095	4095	4095	4095	131
392	20230608	135600	598037350	4095	4095	4095	4095	0
393	20230608	135500	598037350	4095	4095	4095	4095	500
394	20230608	135400	595989850	4100	4095	4100	4095	74
395	20230608	135300	595686815	4095	4095	4095	4095	119
396	20230608	135200	595199510	4095	4095	4095	4095	23
397	20230608	135100	595105325	4100	4100	4100	4100	244
398	20230608	135000	594104925	4095	4095	4095	4095	627
399	20230608	134900	591537360	4095	4095	4095	4095	0
400	20230608	134800	591537360	4095	4095	4095	4095	34
401	20230608	134700	591398130	4095	4095	4095	4095	24
402	20230608	134600	591299850	4095	4095	4095	4095	0
403	20230608	134500	591299850	4095	4100	4100	4095	294
404	20230608	134400	590095915	4095	4100	4100	4095	981
405	20230608	134300	586077585	4100	4100	4100	4100	300
406	20230608	134200	584847585	4095	4105	4105	4095	266
407	20230608	134100	583755885	4105	4105	4105	4105	0
408	20230608	134000	583755885	4105	4105	4105	4105	6
409	20230608	133900	583731255	4105	4105	4105	4105	0
410	20230608	133800	583731255	4105	4105	4120	4105	2042
411	20230608	133700	575348695	4095	4100	4105	4095	257
412	20230608	133600	574295225	4100	4100	4105	4100	376
413	20230608	133500	572753305	4100	4100	4100	4100	0
414	20230608	133400	572753305	4100	4100	4100	4100	2
415	20230608	133300	572745105	4100	4095	4100	4095	222
416	20230608	133200	571834920	4090	4090	4090	4090	23
417	20230608	133100	571740850	4085	4085	4085	4085	0
418	20230608	133000	571740850	4085	4080	4085	4080	749
419	20230608	132900	568682405	4080	4080	4080	4080	50
420	20230608	132800	568478405	4085	4085	4085	4085	0
421	20230608	132700	568478405	4085	4085	4085	4085	0
422	20230608	132600	568478405	4085	4085	4085	4085	0
423	20230608	132500	568478405	4085	4085	4085	4085	0
424	20230608	132400	568478405	4085	4085	4085	4085	723
425	20230608	132300	565524950	4085	4085	4085	4085	0
426	20230608	132200	565524950	4085	4080	4085	4080	2479
427	20230608	132100	555410470	4080	4080	4080	4080	0
428	20230608	132000	555410470	4080	4080	4080	4080	211
429	20230608	131900	554549590	4080	4080	4080	4080	0
430	20230608	131800	554549590	4080	4085	4085	4080	1498
431	20230608	131700	548437020	4090	4090	4090	4090	3238
432	20230608	131600	535193600	4090	4090	4090	4090	0
433	20230608	131500	535193600	4090	4090	4090	4090	150
434	20230608	131400	534580100	4090	4090	4090	4090	0
435	20230608	131300	534580100	4090	4090	4090	4090	1
436	20230608	131200	534576010	4095	4095	4095	4095	864
437	20230608	131100	531037930	4105	4105	4105	4105	24
438	20230608	131000	530939410	4105	4105	4105	4105	1
439	20230608	130900	530935305	4095	4110	4110	4095	6704
440	20230608	130800	503437525	4105	4110	4110	4105	92
441	20230608	130700	503059855	4110	4110	4110	4110	197
442	20230608	130600	502250185	4110	4110	4110	4110	0
443	20230608	130500	502250185	4110	4110	4110	4110	0
444	20230608	130400	502250185	4110	4115	4115	4110	1017
445	20230608	130300	498070230	4115	4115	4115	4115	45
446	20230608	130200	497885055	4115	4115	4115	4115	353
447	20230608	130100	496432460	4115	4115	4115	4115	1000
448	20230608	130000	492317460	4115	4115	4115	4115	199
449	20230608	125900	491498575	4115	4115	4115	4115	877
450	20230608	125800	487889720	4120	4120	4120	4120	109
451	20230608	125700	487440640	4125	4120	4125	4120	80
452	20230608	125600	487110990	4115	4115	4115	4115	0
453	20230608	125500	487110990	4115	4120	4120	4115	214
454	20230608	125400	486229615	4115	4115	4115	4115	0
455	20230608	125300	486229615	4115	4115	4115	4115	0
456	20230608	125200	486229615	4115	4115	4115	4115	21
457	20230608	125100	486143200	4115	4115	4115	4115	100
458	20230608	125000	485731700	4125	4125	4125	4125	10
459	20230608	124900	485690450	4130	4130	4130	4130	0
460	20230608	124800	485690450	4130	4130	4130	4130	0
461	20230608	124700	485690450	4130	4130	4130	4130	100
462	20230608	124600	485277450	4125	4125	4125	4125	0
463	20230608	124500	485277450	4125	4125	4125	4125	0
464	20230608	124400	485277450	4125	4125	4125	4125	0
465	20230608	124300	485277450	4125	4125	4125	4125	0
466	20230608	124200	485277450	4125	4125	4125	4125	0
467	20230608	124100	485277450	4125	4125	4125	4125	714
468	20230608	124000	482332200	4110	4110	4110	4110	0
469	20230608	123900	482332200	4110	4110	4110	4110	1
470	20230608	123800	482328090	4105	4110	4110	4105	123
471	20230608	123700	481823000	4125	4125	4125	4125	0
472	20230608	123600	481823000	4125	4125	4125	4125	168
473	20230608	123500	481130000	4130	4125	4130	4125	55
474	20230608	123400	480903120	4115	4115	4115	4115	0
475	20230608	123300	480903120	4115	4115	4115	4115	0
476	20230608	123200	480903120	4115	4115	4115	4115	487
477	20230608	123100	478899115	4115	4115	4115	4115	100
478	20230608	123000	478487615	4115	4115	4115	4115	67
479	20230608	122900	478211910	4115	4115	4115	4115	0
480	20230608	122800	478211910	4115	4115	4115	4115	21
481	20230608	122700	478125495	4125	4125	4125	4125	200
482	20230608	122600	477300495	4115	4115	4115	4115	19
483	20230608	122500	477222310	4130	4130	4130	4130	0
484	20230608	122400	477222310	4130	4120	4130	4115	538
485	20230608	122300	475007370	4115	4130	4130	4115	401
486	20230608	122200	473357240	4115	4095	4150	4095	2934
487	20230608	122100	461209550	4095	4095	4095	4095	180
488	20230608	122000	460472450	4105	4105	4105	4105	0
489	20230608	121900	460472450	4105	4105	4105	4105	10
490	20230608	121800	460431400	4105	4105	4110	4105	236
491	20230608	121700	459462090	4110	4110	4110	4110	0
492	20230608	121600	459462090	4110	4110	4110	4110	0
493	20230608	121500	459462090	4110	4110	4110	4110	1
494	20230608	121400	459457980	4095	4095	4095	4095	0
495	20230608	121300	459457980	4095	4095	4095	4095	0
496	20230608	121200	459457980	4095	4095	4095	4095	0
497	20230608	121100	459457980	4095	4095	4095	4095	2500
498	20230608	121000	449220480	4095	4095	4095	4095	425
499	20230608	120900	447480105	4095	4095	4095	4095	0
500	20230608	120800	447480105	4095	4095	4095	4095	0
501	20230608	120700	447480105	4095	4095	4095	4095	500
502	20230608	120600	445432605	4095	4125	4130	4095	1401
503	20230608	120500	439657465	4130	4110	4130	4110	1700
504	20230608	120400	432637120	4090	4105	4105	4090	541
505	20230608	120300	430424415	4110	4110	4110	4110	53
506	20230608	120200	430206585	4115	4115	4115	4090	801
507	20230608	120100	426917970	4130	4130	4130	4130	0
508	20230608	120000	426917970	4130	4130	4130	4130	0
509	20230608	115900	426917970	4130	4130	4130	4130	0
510	20230608	115800	426917970	4130	4110	4130	4110	989
511	20230608	115700	422838870	4100	4085	4100	4085	19
512	20230608	115600	422761150	4085	4085	4085	4085	1070
513	20230608	115500	418390200	4085	4085	4085	4085	156
514	20230608	115400	417752940	4090	4090	4090	4090	3
515	20230608	115300	417740670	4090	4090	4090	4090	1
516	20230608	115200	417736580	4085	4085	4085	4085	25
517	20230608	115100	417634455	4090	4090	4090	4090	0
518	20230608	115000	417634455	4090	4090	4090	4090	4
519	20230608	114900	417618095	4095	4090	4095	4090	25
520	20230608	114800	417515785	4085	4090	4090	4085	110
521	20230608	114700	417065940	4090	4090	4090	4090	1
522	20230608	114600	417061850	4090	4090	4090	4090	0
523	20230608	114500	417061850	4090	4090	4090	4090	410
524	20230608	114400	415384950	4090	4090	4090	4090	18
525	20230608	114300	415311330	4090	4090	4090	4090	18
526	20230608	114200	415237710	4090	4090	4090	4090	21
527	20230608	114100	415151820	4085	4105	4105	4080	2098
528	20230608	114000	406551010	4105	4105	4105	4105	20
529	20230608	113900	406468910	4105	4105	4105	4105	45
530	20230608	113800	406284185	4100	4100	4100	4100	0
531	20230608	113700	406284185	4100	4110	4110	4100	243
532	20230608	113600	405286385	4115	4115	4115	4115	130
533	20230608	113500	404751435	4115	4115	4115	4115	0
534	20230608	113400	404751435	4115	4115	4115	4115	55
535	20230608	113300	404525110	4115	4115	4115	4115	0
536	20230608	113200	404525110	4115	4125	4125	4115	268
537	20230608	113100	403422050	4125	4130	4130	4125	300
538	20230608	113000	402183865	4125	4120	4135	4120	72
539	20230608	112900	401886310	4120	4120	4125	4120	5240
540	20230608	112800	380276015	4120	4120	4120	4120	219
541	20230608	112700	379373735	4120	4120	4120	4120	286
542	20230608	112600	378195415	4120	4115	4120	4115	2000
543	20230608	112500	369955615	4115	4120	4120	4115	273
544	20230608	112400	368832215	4115	4115	4115	4115	100
545	20230608	112300	368420715	4115	4110	4115	4110	1542
546	20230608	112200	362083035	4105	4090	4105	4090	1991
547	20230608	112100	353921465	4080	4090	4090	4080	919
548	20230608	112000	350171225	4100	4100	4100	4100	0
549	20230608	111900	350171225	4100	4095	4100	4095	10
550	20230608	111800	350130240	4095	4090	4095	4090	14
551	20230608	111700	350072975	4090	4090	4090	4090	0
552	20230608	111600	350072975	4090	4090	4090	4090	216
553	20230608	111500	349189535	4090	4090	4090	4080	539
554	20230608	111400	346990085	4085	4085	4085	4085	312
555	20230608	111300	345715565	4085	4085	4085	4085	21
556	20230608	111200	345629780	4085	4085	4085	4085	373
557	20230608	111100	344106075	4085	4085	4085	4080	491
558	20230608	111000	342100425	4080	4085	4085	4080	11
559	20230608	110900	342055540	4080	4080	4085	4080	7
560	20230608	110800	342026975	4080	4080	4080	4080	5
561	20230608	110700	342006575	4080	4090	4090	4080	708
562	20230608	110600	339112450	4090	4090	4090	4090	5
563	20230608	110500	339092000	4085	4085	4085	4085	144
564	20230608	110400	338503760	4085	4085	4085	4085	10
565	20230608	110300	338462910	4095	4095	4095	4095	6
566	20230608	110200	338438340	4085	4085	4085	4085	23
567	20230608	110100	338344385	4085	4085	4085	4085	0
568	20230608	110000	338344385	4085	4085	4085	4085	410
569	20230608	105900	336669535	4085	4085	4085	4085	0
570	20230608	105800	336669535	4085	4085	4085	4085	51
571	20230608	105700	336461200	4085	4085	4085	4085	1250
572	20230608	105600	331354950	4085	4085	4085	4085	100
573	20230608	105500	330946450	4095	4095	4095	4095	1
574	20230608	105400	330942355	4095	4085	4095	4085	104
575	20230608	105300	330516515	4085	4085	4085	4085	53
576	20230608	105200	330300010	4085	4085	4085	4085	0
577	20230608	105100	330300010	4085	4085	4085	4085	0
578	20230608	105000	330300010	4085	4085	4085	4085	103
579	20230608	104900	329879255	4090	4090	4090	4090	1132
580	20230608	104800	325249375	4095	4095	4095	4095	0
581	20230608	104700	325249375	4095	4095	4095	4095	135
582	20230608	104600	324696550	4095	4095	4095	4095	2
583	20230608	104500	324688360	4095	4090	4095	4090	2
584	20230608	104400	324680175	4090	4095	4095	4090	500
585	20230608	104300	322635000	4095	4095	4095	4095	0
586	20230608	104200	322635000	4095	4095	4095	4095	123
587	20230608	104100	322131315	4100	4100	4100	4100	0
588	20230608	104000	322131315	4100	4100	4100	4100	99
589	20230608	103900	321725415	4100	4100	4100	4100	295
590	20230608	103800	320515915	4100	4100	4100	4100	3
591	20230608	103700	320503615	4100	4100	4100	4100	50
592	20230608	103600	320298615	4100	4100	4100	4100	0
593	20230608	103500	320298615	4100	4100	4100	4100	23
594	20230608	103400	320204315	4120	4120	4120	4120	0
595	20230608	103300	320204315	4120	4120	4120	4120	2
596	20230608	103200	320196075	4100	4100	4100	4100	310
597	20230608	103100	318925075	4120	4110	4120	4110	107
598	20230608	103000	318484975	4100	4090	4100	4090	556
599	20230608	102900	316210435	4090	4090	4090	4090	593
600	20230608	102800	313785065	4090	4090	4090	4090	253
601	20230608	102700	312750295	4090	4090	4090	4090	146
602	20230608	102600	312153155	4090	4090	4090	4090	23
603	20230608	102500	312059085	4090	4100	4100	4090	30
604	20230608	102400	311936185	4100	4090	4100	4090	534
605	20230608	102300	309747625	4080	4070	4085	4070	5136
606	20230608	102200	288837085	4065	4065	4065	4065	0
607	20230608	102100	288837085	4065	4065	4065	4065	120
608	20230608	102000	288349285	4065	4065	4065	4065	260
609	20230608	101900	287292385	4065	4070	4070	4065	176
610	20230608	101800	286576695	4065	4070	4070	4065	161
611	20230608	101700	285922185	4065	4065	4065	4065	250
612	20230608	101600	284905935	4065	4070	4070	4065	100
613	20230608	101500	284499175	4070	4070	4070	4070	18
614	20230608	101400	284425915	4070	4070	4070	4070	204
615	20230608	101300	283595635	4070	4065	4070	4065	200
616	20230608	101200	282781885	4070	4065	4070	4065	88
617	20230608	101100	282423915	4070	4070	4070	4070	6
618	20230608	101000	282399495	4060	4060	4060	4060	1
619	20230608	100900	282395435	4060	4055	4060	4055	469
620	20230608	100800	280491445	4055	4065	4065	4055	1829
621	20230608	100700	273063295	4075	4065	4075	4065	244
622	20230608	100600	272070500	4065	4070	4070	4065	91
623	20230608	100500	271700245	4070	4070	4070	4070	18
624	20230608	100400	271626985	4070	4070	4070	4070	356
625	20230608	100300	270178065	4070	4070	4070	4070	0
626	20230608	100200	270178065	4070	4060	4070	4060	31
627	20230608	100100	270052175	4055	4055	4055	4055	23
628	20230608	100000	269958910	4055	4080	4080	4055	250
629	20230608	095900	268940160	4085	4060	4085	4060	300
630	20230608	095800	267719185	4055	4050	4060	4050	523
631	20230608	095700	265600520	4050	4060	4060	4050	1386
632	20230608	095600	259976180	4060	4060	4060	4060	2
633	20230608	095500	259968060	4060	4045	4060	4045	14
634	20230608	095400	259911415	4045	4050	4050	4045	463
635	20230608	095300	258036380	4050	4045	4050	4045	174
636	20230608	095200	257331685	4045	4045	4045	4045	0
637	20230608	095100	257331685	4045	4045	4045	4045	800
638	20230608	095000	254095685	4045	4050	4050	4045	991
639	20230608	094900	250084955	4050	4050	4050	4050	202
640	20230608	094800	249266855	4050	4045	4050	4045	64
641	20230608	094700	249007905	4045	4045	4050	4045	686
642	20230608	094600	246231645	4045	4045	4045	4045	44
643	20230608	094500	246053665	4040	4040	4045	4040	329
644	20230608	094400	244724500	4040	4040	4040	4040	141
645	20230608	094300	244154860	4035	4035	4045	4035	274
646	20230608	094200	243048875	4035	4040	4040	4035	3306
647	20230608	094100	229696110	4045	4055	4055	4045	6731
648	20230608	094000	202438935	4060	4060	4060	4060	710
649	20230608	093900	199556335	4060	4065	4065	4060	123
650	20230608	093800	199056455	4065	4060	4065	4060	108
651	20230608	093700	198617925	4060	4060	4060	4060	25
652	20230608	093600	198516425	4060	4060	4060	4060	647
653	20230608	093500	195889605	4060	4065	4065	4060	777
654	20230608	093400	192734310	4060	4065	4065	4060	26
655	20230608	093300	192628740	4060	4060	4060	4060	477
656	20230608	093200	190692120	4065	4065	4065	4065	649
657	20230608	093100	188053935	4065	4065	4070	4060	1182
658	20230608	093000	183249325	4065	4070	4070	4065	117
659	20230608	092900	182773140	4075	4080	4080	4075	549
660	20230608	092800	180533575	4075	4075	4075	4075	35
661	20230608	092700	180390950	4070	4075	4075	4070	72
662	20230608	092600	180097685	4070	4065	4070	4065	211
663	20230608	092500	179239935	4065	4075	4075	4065	873
664	20230608	092400	175691060	4090	4090	4090	4065	1047
665	20230608	092300	171414925	4095	4095	4095	4095	861
666	20230608	092200	167889130	4095	4095	4095	4095	66
667	20230608	092100	167618860	4095	4100	4105	4090	1911
668	20230608	092000	159786375	4090	4070	4100	4070	2908
669	20230608	091900	147902910	4070	4070	4085	4065	1996
670	20230608	091800	139778265	4070	4055	4070	4055	210
671	20230608	091700	138924330	4075	4065	4075	4065	1075
672	20230608	091600	134552275	4065	4050	4065	4050	538
673	20230608	091500	132370460	4065	4050	4065	4050	53
674	20230608	091400	132155360	4050	4050	4065	4050	557
675	20230608	091300	129896615	4050	4060	4060	4045	3551
676	20230608	091200	115519615	4050	4055	4055	4050	110
677	20230608	091100	115074090	4050	4055	4060	4050	2327
678	20230608	091000	105643005	4050	4055	4085	4050	1178
679	20230608	090900	100848250	4050	4050	4075	4050	363
680	20230608	090800	99377300	4040	4045	4045	4040	1331
681	20230608	090700	93994070	4045	4040	4050	4040	1060
682	20230608	090600	89708845	4040	4040	4055	4040	2865
683	20230608	090500	78130900	4035	4060	4060	4035	8343
684	20230608	090400	44409075	4065	4095	4095	4065	862
685	20230608	090300	40903485	4100	4060	4105	4060	923
686	20230608	090200	37139015	4065	4105	4105	4065	6338
687	20230608	090100	11244015	4110	4120	4120	4110	322
688	20230608	090000	9917970	4130	4145	4145	4130	2393