KissMeData/009440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183500	945469805	4150	4150	4150	4150	13989
3	20230607	183400	945469805	4150	4150	4150	4150	0
4	20230607	183300	945469805	4150	4150	4150	4150	0
5	20230607	183200	945469805	4150	4150	4150	4150	0
6	20230607	183100	945469805	4150	4150	4150	4150	0
7	20230607	183000	945469805	4150	4150	4150	4150	0
8	20230607	182900	945469805	4150	4150	4150	4150	0
9	20230607	182800	945469805	4150	4150	4150	4150	0
10	20230607	182700	945469805	4150	4150	4150	4150	0
11	20230607	182600	945469805	4150	4150	4150	4150	0
12	20230607	182500	945469805	4150	4150	4150	4150	0
13	20230607	182400	945469805	4150	4150	4150	4150	0
14	20230607	182300	945469805	4150	4150	4150	4150	0
15	20230607	182200	945469805	4150	4150	4150	4150	0
16	20230607	182100	945469805	4150	4150	4150	4150	0
17	20230607	182000	945469805	4150	4150	4150	4150	0
18	20230607	181900	945469805	4150	4150	4150	4150	0
19	20230607	181800	945469805	4150	4150	4150	4150	0
20	20230607	181700	945469805	4150	4150	4150	4150	0
21	20230607	181600	945469805	4150	4150	4150	4150	0
22	20230607	181500	945469805	4150	4150	4150	4150	0
23	20230607	181400	945469805	4150	4150	4150	4150	0
24	20230607	181300	945469805	4150	4150	4150	4150	0
25	20230607	181200	945469805	4150	4150	4150	4150	0
26	20230607	181100	945469805	4150	4150	4150	4150	0
27	20230607	181000	945469805	4150	4150	4150	4150	0
28	20230607	180900	945469805	4150	4150	4150	4150	0
29	20230607	180800	945469805	4150	4150	4150	4150	0
30	20230607	180700	945469805	4150	4150	4150	4150	0
31	20230607	180600	945469805	4150	4150	4150	4150	0
32	20230607	180500	945469805	4150	4150	4150	4150	13989
33	20230607	180400	945469805	4150	4150	4150	4150	0
34	20230607	180300	945469805	4150	4150	4150	4150	0
35	20230607	180200	945469805	4150	4150	4150	4150	0
36	20230607	180100	945469805	4150	4150	4150	4150	0
37	20230607	180000	945469805	4150	4150	4150	4150	0
38	20230607	175900	945469805	4150	4150	4150	4150	0
39	20230607	175800	945469805	4150	4150	4150	4150	0
40	20230607	175700	945469805	4150	4150	4150	4150	0
41	20230607	175600	945469805	4150	4150	4150	4150	0
42	20230607	175500	945469805	4150	4150	4150	4150	0
43	20230607	175400	945469805	4150	4150	4150	4150	0
44	20230607	175300	945469805	4150	4150	4150	4150	0
45	20230607	175200	945469805	4150	4150	4150	4150	0
46	20230607	175100	945469805	4150	4150	4150	4150	0
47	20230607	175000	945469805	4150	4150	4150	4150	0
48	20230607	174900	945469805	4150	4150	4150	4150	0
49	20230607	174800	945469805	4150	4150	4150	4150	0
50	20230607	174700	945469805	4150	4150	4150	4150	0
51	20230607	174600	945469805	4150	4150	4150	4150	0
52	20230607	174500	945469805	4150	4150	4150	4150	0
53	20230607	174400	945469805	4150	4150	4150	4150	0
54	20230607	174300	945469805	4150	4150	4150	4150	0
55	20230607	174200	945469805	4150	4150	4150	4150	0
56	20230607	174100	945469805	4150	4150	4150	4150	0
57	20230607	174000	945469805	4150	4150	4150	4150	0
58	20230607	173900	945469805	4150	4150	4150	4150	0
59	20230607	173800	945469805	4150	4150	4150	4150	0
60	20230607	173700	945469805	4150	4150	4150	4150	0
61	20230607	173600	945469805	4150	4150	4150	4150	0
62	20230607	173500	945469805	4150	4150	4150	4150	13989
63	20230607	173400	945469805	4150	4150	4150	4150	0
64	20230607	173300	945469805	4150	4150	4150	4150	0
65	20230607	173200	945469805	4150	4150	4150	4150	0
66	20230607	173100	945469805	4150	4150	4150	4150	0
67	20230607	173000	945469805	4150	4150	4150	4150	0
68	20230607	172900	945469805	4150	4150	4150	4150	0
69	20230607	172800	945469805	4150	4150	4150	4150	0
70	20230607	172700	945469805	4150	4150	4150	4150	0
71	20230607	172600	945469805	4150	4150	4150	4150	0
72	20230607	172500	945469805	4150	4150	4150	4150	0
73	20230607	172400	945469805	4150	4150	4150	4150	0
74	20230607	172300	945469805	4150	4150	4150	4150	0
75	20230607	172200	945469805	4150	4150	4150	4150	0
76	20230607	172100	945469805	4150	4150	4150	4150	0
77	20230607	172000	945469805	4150	4150	4150	4150	0
78	20230607	171900	945469805	4150	4150	4150	4150	0
79	20230607	171800	945469805	4150	4150	4150	4150	0
80	20230607	171700	945469805	4150	4150	4150	4150	0
81	20230607	171600	945469805	4150	4150	4150	4150	0
82	20230607	171500	945469805	4150	4150	4150	4150	0
83	20230607	171400	945469805	4150	4150	4150	4150	0
84	20230607	171300	945469805	4150	4150	4150	4150	0
85	20230607	171200	945469805	4150	4150	4150	4150	0
86	20230607	171100	945469805	4150	4150	4150	4150	0
87	20230607	171000	945469805	4150	4150	4150	4150	0
88	20230607	170900	945469805	4150	4150	4150	4150	0
89	20230607	170800	945469805	4150	4150	4150	4150	0
90	20230607	170700	945469805	4150	4150	4150	4150	0
91	20230607	170600	945469805	4150	4150	4150	4150	0
92	20230607	170500	945469805	4150	4150	4150	4150	13989
93	20230607	170400	945469805	4150	4150	4150	4150	0
94	20230607	170300	945469805	4150	4150	4150	4150	0
95	20230607	170200	945469805	4150	4150	4150	4150	0
96	20230607	170100	945469805	4150	4150	4150	4150	0
97	20230607	170000	945469805	4150	4150	4150	4150	0
98	20230607	165900	945469805	4150	4150	4150	4150	0
99	20230607	165800	945469805	4150	4150	4150	4150	0
100	20230607	165700	945469805	4150	4150	4150	4150	0
101	20230607	165600	945469805	4150	4150	4150	4150	0
102	20230607	165500	945469805	4150	4150	4150	4150	0
103	20230607	165400	945469805	4150	4150	4150	4150	0
104	20230607	165300	945469805	4150	4150	4150	4150	0
105	20230607	165200	945469805	4150	4150	4150	4150	0
106	20230607	165100	945469805	4150	4150	4150	4150	0
107	20230607	165000	945469805	4150	4150	4150	4150	0
108	20230607	164900	945469805	4150	4150	4150	4150	0
109	20230607	164800	945469805	4150	4150	4150	4150	0
110	20230607	164700	945469805	4150	4150	4150	4150	0
111	20230607	164600	945469805	4150	4150	4150	4150	0
112	20230607	164500	945469805	4150	4150	4150	4150	0
113	20230607	164400	945469805	4150	4150	4150	4150	0
114	20230607	164300	945469805	4150	4150	4150	4150	0
115	20230607	164200	945469805	4150	4150	4150	4150	0
116	20230607	164100	945469805	4150	4150	4150	4150	0
117	20230607	164000	945469805	4150	4150	4150	4150	0
118	20230607	163900	945469805	4150	4150	4150	4150	0
119	20230607	163800	945469805	4150	4150	4150	4150	0
120	20230607	163700	945469805	4150	4150	4150	4150	0
121	20230607	163600	945469805	4150	4150	4150	4150	0
122	20230607	163500	945469805	4150	4150	4150	4150	13989
123	20230607	163400	945469805	4150	4150	4150	4150	0
124	20230607	163300	945469805	4150	4150	4150	4150	0
125	20230607	163200	945469805	4150	4150	4150	4150	0
126	20230607	163100	945469805	4150	4150	4150	4150	0
127	20230607	163000	945469805	4150	4150	4150	4150	0
128	20230607	162900	945469805	4150	4150	4150	4150	0
129	20230607	162800	945469805	4150	4150	4150	4150	0
130	20230607	162700	945469805	4150	4150	4150	4150	0
131	20230607	162600	945469805	4150	4150	4150	4150	0
132	20230607	162500	945469805	4150	4150	4150	4150	0
133	20230607	162400	945469805	4150	4150	4150	4150	0
134	20230607	162300	945469805	4150	4150	4150	4150	0
135	20230607	162200	945469805	4150	4150	4150	4150	0
136	20230607	162100	945469805	4150	4150	4150	4150	0
137	20230607	162000	945469805	4150	4150	4150	4150	0
138	20230607	161900	945469805	4150	4150	4150	4150	0
139	20230607	161800	945469805	4150	4150	4150	4150	0
140	20230607	161700	945469805	4150	4150	4150	4150	0
141	20230607	161600	945469805	4150	4150	4150	4150	0
142	20230607	161500	945469805	4150	4150	4150	4150	0
143	20230607	161400	945469805	4150	4150	4150	4150	0
144	20230607	161300	945469805	4150	4150	4150	4150	0
145	20230607	161200	945469805	4150	4150	4150	4150	0
146	20230607	161100	945469805	4150	4150	4150	4150	0
147	20230607	161000	945469805	4150	4150	4150	4150	0
148	20230607	160900	945469805	4150	4150	4150	4150	0
149	20230607	160800	945469805	4150	4150	4150	4150	0
150	20230607	160700	945469805	4150	4150	4150	4150	0
151	20230607	160600	945469805	4150	4150	4150	4150	0
152	20230607	160500	945469805	4150	4150	4150	4150	13989
153	20230607	160400	945469805	4150	4150	4150	4150	0
154	20230607	160300	945469805	4150	4150	4150	4150	0
155	20230607	160200	945469805	4150	4150	4150	4150	0
156	20230607	160100	945469805	4150	4150	4150	4150	0
157	20230607	160000	945469805	4150	4150	4150	4150	0
158	20230607	155900	945469805	4150	4150	4150	4150	0
159	20230607	155800	945469805	4150	4150	4150	4150	0
160	20230607	155700	945469805	4150	4150	4150	4150	0
161	20230607	155600	945469805	4150	4150	4150	4150	0
162	20230607	155500	945469805	4150	4150	4150	4150	0
163	20230607	155400	945469805	4150	4150	4150	4150	0
164	20230607	155300	945469805	4150	4150	4150	4150	0
165	20230607	155200	945469805	4150	4150	4150	4150	0
166	20230607	155100	945469805	4150	4150	4150	4150	0
167	20230607	155000	945469805	4150	4150	4150	4150	0
168	20230607	154900	945469805	4150	4150	4150	4150	0
169	20230607	154800	945469805	4150	4150	4150	4150	0
170	20230607	154700	945469805	4150	4150	4150	4150	0
171	20230607	154600	945469805	4150	4150	4150	4150	0
172	20230607	154500	945469805	4150	4150	4150	4150	0
173	20230607	154400	945469805	4150	4150	4150	4150	0
174	20230607	154300	945469805	4150	4150	4150	4150	0
175	20230607	154200	945469805	4150	4150	4150	4150	0
176	20230607	154100	945469805	4150	4150	4150	4150	0
177	20230607	154000	945469805	4150	4150	4150	4150	0
178	20230607	153900	945469805	4150	4150	4150	4150	0
179	20230607	153800	945469805	4150	4150	4150	4150	0
180	20230607	153700	945469805	4150	4150	4150	4150	0
181	20230607	153600	945469805	4150	4150	4150	4150	0
182	20230607	153500	945469805	4150	4150	4150	4150	13989
183	20230607	153400	945469805	4150	4150	4150	4150	0
184	20230607	153300	945469805	4150	4150	4150	4150	0
185	20230607	153200	945469805	4150	4150	4150	4150	0
186	20230607	153100	945469805	4150	4150	4150	4150	0
187	20230607	153000	945469805	4150	4150	4150	4150	13989
188	20230607	152900	887415455	4145	4145	4145	4145	0
189	20230607	152800	887415455	4145	4145	4145	4145	0
190	20230607	152700	887415455	4145	4145	4145	4145	0
191	20230607	152600	887415455	4145	4145	4145	4145	0
192	20230607	152500	887415455	4145	4145	4145	4145	0
193	20230607	152400	887415455	4145	4145	4145	4145	0
194	20230607	152300	887415455	4145	4145	4145	4145	0
195	20230607	152200	887415455	4145	4145	4145	4145	0
196	20230607	152100	887415455	4145	4145	4145	4145	0
197	20230607	152000	887415455	4145	4145	4145	4145	0
198	20230607	151900	887415455	4145	4145	4145	4135	1146
199	20230607	151800	882673425	4135	4135	4145	4135	898
200	20230607	151700	878956885	4135	4140	4145	4135	902
201	20230607	151600	875223295	4140	4145	4145	4140	1765
202	20230607	151500	867914065	4145	4140	4145	4140	948
203	20230607	151400	863988350	4140	4135	4140	4135	1503
204	20230607	151300	857773440	4130	4130	4130	4130	1143
205	20230607	151200	853052850	4130	4130	4130	4130	906
206	20230607	151100	849311070	4125	4120	4125	4120	1322
207	20230607	151000	843858820	4130	4125	4130	4120	2809
208	20230607	150900	832261740	4120	4130	4130	4120	511
209	20230607	150800	830156400	4125	4125	4125	4125	1833
210	20230607	150700	822595275	4125	4125	4125	4125	878
211	20230607	150600	818973525	4125	4125	4125	4125	310
212	20230607	150500	817694775	4125	4130	4130	4125	236
213	20230607	150400	816720795	4125	4130	4130	4125	76
214	20230607	150300	816406925	4125	4125	4125	4125	6
215	20230607	150200	816382175	4125	4125	4125	4125	23
216	20230607	150100	816287300	4130	4130	4130	4130	0
217	20230607	150000	816287300	4130	4130	4130	4130	653
218	20230607	145900	813590410	4130	4130	4130	4130	341
219	20230607	145800	812182080	4125	4130	4130	4125	741
220	20230607	145700	809122105	4130	4125	4130	4125	670
221	20230607	145600	806355065	4125	4125	4125	4125	49
222	20230607	145500	806152940	4125	4130	4130	4125	289
223	20230607	145400	804959390	4130	4130	4130	4130	0
224	20230607	145300	804959390	4130	4125	4130	4115	798
225	20230607	145200	801665485	4115	4115	4115	4115	0
226	20230607	145100	801665485	4115	4115	4115	4115	5
227	20230607	145000	801644910	4115	4115	4115	4115	0
228	20230607	144900	801644910	4115	4115	4115	4115	5
229	20230607	144800	801624335	4130	4130	4130	4130	0
230	20230607	144700	801624335	4130	4130	4130	4130	75
231	20230607	144600	801314585	4125	4125	4125	4125	72
232	20230607	144500	801017585	4120	4120	4120	4120	1
233	20230607	144400	801013465	4120	4130	4130	4115	2132
234	20230607	144300	792222440	4130	4130	4130	4130	1
235	20230607	144200	792218310	4120	4120	4120	4120	168
236	20230607	144100	791526150	4130	4130	4130	4130	0
237	20230607	144000	791526150	4130	4130	4130	4130	200
238	20230607	143900	790700150	4120	4120	4120	4120	2
239	20230607	143800	790691910	4120	4130	4130	4120	79
240	20230607	143700	790366420	4120	4120	4120	4120	774
241	20230607	143600	787177540	4120	4120	4120	4120	1000
242	20230607	143500	783057540	4120	4120	4120	4120	1501
243	20230607	143400	776873420	4120	4120	4120	4120	741
244	20230607	143300	773820500	4130	4130	4130	4130	236
245	20230607	143200	772845820	4120	4120	4120	4120	0
246	20230607	143100	772845820	4120	4120	4120	4120	0
247	20230607	143000	772845820	4120	4120	4120	4115	1435
248	20230607	142900	766938685	4115	4115	4115	4100	81
249	20230607	142800	766606420	4120	4110	4120	4110	244
250	20230607	142700	765602300	4110	4110	4110	4110	0
251	20230607	142600	765602300	4110	4100	4110	4095	3060
252	20230607	142500	753062670	4100	4100	4100	4100	35
253	20230607	142400	752919170	4110	4110	4110	4100	253
254	20230607	142300	751880540	4110	4100	4110	4100	207
255	20230607	142200	751029930	4100	4100	4100	4100	1
256	20230607	142100	751025830	4110	4110	4110	4110	110
257	20230607	142000	750573730	4110	4110	4110	4110	0
258	20230607	141900	750573730	4110	4110	4110	4110	1
259	20230607	141800	750569620	4110	4110	4110	4110	10
260	20230607	141700	750528520	4100	4100	4100	4100	664
261	20230607	141600	747806120	4100	4100	4100	4100	488
262	20230607	141500	745805320	4110	4110	4110	4110	10
263	20230607	141400	745764220	4110	4110	4110	4110	141
264	20230607	141300	745184710	4110	4090	4110	4090	31
265	20230607	141200	745057900	4090	4090	4090	4090	0
266	20230607	141100	745057900	4090	4090	4090	4090	11
267	20230607	141000	745012910	4090	4090	4090	4090	0
268	20230607	140900	745012910	4090	4090	4090	4090	10
269	20230607	140800	744972010	4090	4095	4095	4090	70
270	20230607	140700	744685460	4095	4105	4105	4095	4838
271	20230607	140600	724857620	4100	4105	4105	4100	334
272	20230607	140500	723486555	4105	4105	4105	4105	1850
273	20230607	140400	715892305	4105	4105	4105	4105	529
274	20230607	140300	713720760	4105	4105	4105	4105	18
275	20230607	140200	713646870	4105	4105	4105	4105	55
276	20230607	140100	713421095	4105	4105	4105	4105	332
277	20230607	140000	712058235	4105	4110	4110	4105	27
278	20230607	135900	711947385	4110	4110	4110	4110	0
279	20230607	135800	711947385	4110	4110	4110	4110	3
280	20230607	135700	711935055	4110	4110	4110	4110	0
281	20230607	135600	711935055	4110	4110	4110	4110	300
282	20230607	135500	710702055	4105	4105	4105	4105	160
283	20230607	135400	710045255	4105	4110	4115	4105	58
284	20230607	135300	709806835	4110	4110	4110	4110	1000
285	20230607	135200	705696835	4105	4110	4110	4105	120
286	20230607	135100	705203840	4105	4115	4115	4105	9451
287	20230607	135000	666347500	4115	4115	4115	4115	0
288	20230607	134900	666347500	4115	4115	4115	4115	45
289	20230607	134800	666162325	4115	4115	4115	4115	10
290	20230607	134700	666121175	4120	4120	4120	4120	20
291	20230607	134600	666038775	4115	4115	4115	4115	321
292	20230607	134500	664717860	4115	4115	4115	4115	72
293	20230607	134400	664421580	4115	4115	4115	4115	23
294	20230607	134300	664326935	4115	4115	4115	4115	80
295	20230607	134200	663997735	4115	4120	4120	4115	1608
296	20230607	134100	657380550	4120	4125	4125	4120	457
297	20230607	134000	655495625	4125	4125	4125	4125	0
298	20230607	133900	655495625	4125	4125	4125	4125	0
299	20230607	133800	655495625	4125	4130	4130	4125	341
300	20230607	133700	654087365	4125	4125	4125	4125	1
301	20230607	133600	654083240	4125	4125	4125	4125	52
302	20230607	133500	653868740	4125	4125	4125	4125	0
303	20230607	133400	653868740	4125	4125	4125	4125	28
304	20230607	133300	653753240	4135	4125	4135	4115	3154
305	20230607	133200	640745980	4125	4120	4125	4120	1370
306	20230607	133100	635100980	4115	4115	4115	4115	235
307	20230607	133000	634133955	4115	4120	4120	4115	124
308	20230607	132900	633623660	4115	4115	4115	4115	0
309	20230607	132800	633623660	4115	4115	4115	4115	0
310	20230607	132700	633623660	4115	4120	4120	4115	241
311	20230607	132600	632631045	4115	4120	4120	4115	549
312	20230607	132500	630369580	4120	4120	4125	4120	465
313	20230607	132400	628452965	4120	4125	4125	4120	2001
314	20230607	132300	620208840	4125	4125	4125	4125	90
315	20230607	132200	619837590	4125	4130	4130	4125	285
316	20230607	132100	618660685	4130	4130	4130	4130	69
317	20230607	132000	618375715	4130	4130	4130	4130	622
318	20230607	131900	615806855	4135	4135	4135	4135	1
319	20230607	131800	615802720	4135	4135	4135	4135	0
320	20230607	131700	615802720	4135	4135	4135	4135	60
321	20230607	131600	615554620	4135	4135	4135	4135	0
322	20230607	131500	615554620	4135	4135	4135	4135	28
323	20230607	131400	615438840	4135	4135	4135	4135	241
324	20230607	131300	614442305	4135	4135	4135	4135	1
325	20230607	131200	614438170	4120	4120	4120	4120	0
326	20230607	131100	614438170	4120	4125	4125	4120	17
327	20230607	131000	614368115	4125	4130	4130	4125	1236
328	20230607	130900	609263570	4130	4130	4130	4130	9
329	20230607	130800	609226400	4130	4130	4130	4130	0
330	20230607	130700	609226400	4130	4130	4130	4130	250
331	20230607	130600	608193900	4130	4130	4130	4125	225
332	20230607	130500	607264695	4130	4130	4130	4130	216
333	20230607	130400	606372615	4130	4130	4130	4130	0
334	20230607	130300	606372615	4130	4130	4130	4130	3
335	20230607	130200	606360225	4130	4130	4130	4130	0
336	20230607	130100	606360225	4130	4120	4130	4120	7
337	20230607	130000	606331355	4120	4120	4120	4120	17
338	20230607	125900	606261315	4120	4120	4120	4120	100
339	20230607	125800	605849315	4120	4125	4125	4120	351
340	20230607	125700	604402690	4125	4125	4125	4125	551
341	20230607	125600	602129815	4125	4120	4125	4120	17
342	20230607	125500	602059770	4125	4125	4125	4125	0
343	20230607	125400	602059770	4125	4125	4125	4125	296
344	20230607	125300	600838770	4125	4125	4125	4125	1200
345	20230607	125200	595888770	4125	4125	4125	4125	10
346	20230607	125100	595847520	4125	4125	4125	4125	0
347	20230607	125000	595847520	4125	4120	4125	4120	19
348	20230607	124900	595769150	4120	4120	4120	4120	0
349	20230607	124800	595769150	4120	4120	4120	4120	175
350	20230607	124700	595048150	4120	4120	4120	4120	0
351	20230607	124600	595048150	4120	4120	4120	4120	9
352	20230607	124500	595011070	4120	4125	4125	4120	152
353	20230607	124400	594384305	4120	4140	4140	4120	14
354	20230607	124300	594326365	4140	4125	4140	4120	117
355	20230607	124200	593843395	4125	4125	4125	4125	426
356	20230607	124100	592086145	4130	4130	4130	4130	5
357	20230607	124000	592065495	4125	4125	4125	4125	103
358	20230607	123900	591640620	4120	4125	4125	4120	191
359	20230607	123800	590853695	4120	4120	4125	4120	2189
360	20230607	123700	581834905	4125	4130	4130	4125	797
361	20230607	123600	578547025	4130	4130	4130	4130	488
362	20230607	123500	576531585	4135	4140	4140	4135	278
363	20230607	123400	575381905	4135	4140	4140	4135	77
364	20230607	123300	575063135	4145	4145	4145	4145	0
365	20230607	123200	575063135	4145	4145	4145	4145	0
366	20230607	123100	575063135	4145	4145	4145	4145	0
367	20230607	123000	575063135	4145	4145	4145	4145	0
368	20230607	122900	575063135	4145	4145	4145	4145	0
369	20230607	122800	575063135	4145	4145	4145	4145	0
370	20230607	122700	575063135	4145	4145	4145	4145	1
371	20230607	122600	575058990	4145	4145	4145	4145	220
372	20230607	122500	574147090	4145	4145	4145	4145	0
373	20230607	122400	574147090	4145	4135	4145	4135	14
374	20230607	122300	574089190	4145	4145	4145	4145	56
375	20230607	122200	573857070	4145	4145	4145	4145	1
376	20230607	122100	573852925	4145	4145	4145	4145	0
377	20230607	122000	573852925	4145	4145	4145	4145	200
378	20230607	121900	573023925	4135	4145	4145	4135	175
379	20230607	121800	572299490	4145	4145	4145	4145	10
380	20230607	121700	572258040	4145	4145	4145	4145	10
381	20230607	121600	572216590	4130	4130	4130	4130	79
382	20230607	121500	571890320	4145	4145	4145	4145	10
383	20230607	121400	571848870	4125	4125	4125	4125	0
384	20230607	121300	571848870	4125	4125	4125	4125	9
385	20230607	121200	571811745	4125	4125	4125	4125	0
386	20230607	121100	571811745	4125	4125	4125	4125	200
387	20230607	121000	570986745	4125	4125	4125	4125	0
388	20230607	120900	570986745	4125	4125	4125	4125	11
389	20230607	120800	570941370	4145	4125	4145	4125	533
390	20230607	120700	568733085	4125	4140	4140	4120	4331
391	20230607	120600	550857720	4145	4145	4145	4145	1384
392	20230607	120500	545121040	4145	4145	4145	4145	6
393	20230607	120400	545096170	4145	4145	4145	4145	22
394	20230607	120300	545004980	4140	4140	4140	4140	0
395	20230607	120200	545004980	4140	4140	4140	4140	2
396	20230607	120100	544996700	4145	4145	4145	4145	187
397	20230607	120000	544221585	4140	4135	4140	4135	23
398	20230607	115900	544126400	4135	4135	4135	4135	123
399	20230607	115800	543617795	4135	4135	4135	4135	0
400	20230607	115700	543617795	4135	4135	4135	4135	1
401	20230607	115600	543613660	4130	4130	4130	4130	0
402	20230607	115500	543613660	4130	4130	4130	4130	0
403	20230607	115400	543613660	4130	4130	4130	4130	0
404	20230607	115300	543613660	4130	4130	4130	4130	2
405	20230607	115200	543605400	4130	4130	4130	4130	0
406	20230607	115100	543605400	4130	4130	4130	4130	0
407	20230607	115000	543605400	4130	4130	4130	4130	4830
408	20230607	114900	523657500	4130	4130	4130	4130	0
409	20230607	114800	523657500	4130	4130	4130	4130	42
410	20230607	114700	523484040	4130	4130	4130	4130	5
411	20230607	114600	523463390	4135	4130	4145	4130	194
412	20230607	114500	522661860	4130	4130	4130	4130	59
413	20230607	114400	522418190	4130	4130	4130	4130	530
414	20230607	114300	520229290	4130	4130	4130	4130	0
415	20230607	114200	520229290	4130	4130	4130	4130	0
416	20230607	114100	520229290	4130	4130	4130	4130	331
417	20230607	114000	518862260	4130	4140	4140	4130	2346
418	20230607	113900	509161890	4140	4140	4140	4140	0
419	20230607	113800	509161890	4140	4140	4140	4140	450
420	20230607	113700	507298890	4140	4140	4140	4140	4
421	20230607	113600	507282330	4140	4140	4140	4140	0
422	20230607	113500	507282330	4140	4140	4140	4140	432
423	20230607	113400	505493850	4140	4140	4140	4140	0
424	20230607	113300	505493850	4140	4140	4140	4140	0
425	20230607	113200	505493850	4140	4140	4140	4140	0
426	20230607	113100	505493850	4140	4145	4150	4140	628
427	20230607	113000	502888850	4150	4150	4150	4150	0
428	20230607	112900	502888850	4150	4150	4150	4150	268
429	20230607	112800	501776650	4145	4145	4145	4145	285
430	20230607	112700	500595325	4145	4145	4145	4145	130
431	20230607	112600	500056475	4145	4145	4145	4145	135
432	20230607	112500	499496900	4150	4150	4150	4150	60
433	20230607	112400	499247900	4150	4150	4150	4150	0
434	20230607	112300	499247900	4150	4150	4150	4150	0
435	20230607	112200	499247900	4150	4150	4150	4150	100
436	20230607	112100	498832900	4150	4150	4150	4150	8
437	20230607	112000	498799700	4145	4145	4145	4145	20
438	20230607	111900	498716800	4145	4145	4145	4145	24
439	20230607	111800	498617320	4150	4150	4150	4150	367
440	20230607	111700	497094270	4150	4150	4150	4150	513
441	20230607	111600	494965320	4150	4150	4150	4150	10
442	20230607	111500	494923820	4150	4150	4150	4150	300
443	20230607	111400	493678820	4150	4150	4150	4150	265
444	20230607	111300	492579070	4150	4140	4150	4140	241
445	20230607	111200	491579530	4135	4135	4140	4135	136
446	20230607	111100	491016870	4135	4135	4135	4135	100
447	20230607	111000	490603370	4135	4135	4135	4135	117
448	20230607	110900	490119575	4135	4135	4135	4135	52
449	20230607	110800	489904555	4135	4135	4135	4135	0
450	20230607	110700	489904555	4135	4135	4135	4135	0
451	20230607	110600	489904555	4135	4135	4135	4135	0
452	20230607	110500	489904555	4135	4135	4135	4135	506
453	20230607	110400	487812245	4135	4140	4140	4135	248
454	20230607	110300	486786635	4135	4135	4135	4135	11
455	20230607	110200	486741150	4140	4140	4140	4140	1291
456	20230607	110100	481396410	4135	4135	4140	4135	173
457	20230607	110000	480680905	4140	4140	4140	4140	10
458	20230607	105900	480639505	4140	4135	4140	4135	4
459	20230607	105800	480622955	4140	4140	4140	4140	712
460	20230607	105700	477675275	4145	4145	4145	4145	25
461	20230607	105600	477571650	4140	4145	4145	4140	107
462	20230607	105500	477128560	4145	4145	4145	4145	0
463	20230607	105400	477128560	4145	4140	4145	4140	82
464	20230607	105300	476789075	4145	4140	4145	4140	45
465	20230607	105200	476602595	4160	4160	4160	4150	13
466	20230607	105100	476548525	4140	4150	4150	4140	1209
467	20230607	105000	471536315	4165	4165	4165	4165	0
468	20230607	104900	471536315	4165	4165	4165	4165	0
469	20230607	104800	471536315	4165	4160	4165	4160	60
470	20230607	104700	471286460	4160	4145	4160	4145	13
471	20230607	104600	471232425	4150	4150	4150	4150	1185
472	20230607	104500	466314675	4150	4150	4150	4150	61
473	20230607	104400	466061525	4140	4150	4155	4135	3611
474	20230607	104300	451078115	4135	4135	4135	4135	0
475	20230607	104200	451078115	4135	4150	4150	4135	309
476	20230607	104100	449798600	4140	4140	4140	4140	50
477	20230607	104000	449591600	4140	4140	4140	4140	500
478	20230607	103900	447521600	4140	4150	4150	4140	6
479	20230607	103800	447496740	4140	4140	4140	4140	10
480	20230607	103700	447455340	4140	4140	4140	4140	500
481	20230607	103600	445385340	4140	4140	4140	4140	0
482	20230607	103500	445385340	4140	4140	4140	4140	140
483	20230607	103400	444805740	4140	4140	4140	4140	510
484	20230607	103300	442694340	4140	4150	4150	4140	2514
485	20230607	103200	432277825	4150	4150	4150	4150	216
486	20230607	103100	431381425	4155	4155	4155	4155	0
487	20230607	103000	431381425	4155	4155	4155	4155	33
488	20230607	102900	431244310	4155	4155	4155	4155	13
489	20230607	102800	431190295	4150	4150	4150	4150	500
490	20230607	102700	429115295	4150	4150	4150	4150	442
491	20230607	102600	427280995	4150	4150	4150	4150	12
492	20230607	102500	427231195	4150	4150	4150	4150	16
493	20230607	102400	427164795	4150	4150	4150	4150	0
494	20230607	102300	427164795	4150	4150	4150	4150	74
495	20230607	102200	426857695	4150	4160	4160	4150	520
496	20230607	102100	424694695	4150	4150	4150	4150	263
497	20230607	102000	423603245	4150	4150	4150	4145	321
498	20230607	101900	422271840	4150	4150	4150	4150	564
499	20230607	101800	419931240	4150	4155	4165	4150	2169
500	20230607	101700	410917640	4155	4160	4160	4155	143
501	20230607	101600	410322975	4160	4165	4165	4160	2312
502	20230607	101500	400697795	4165	4165	4165	4165	369
503	20230607	101400	399160910	4165	4165	4180	4165	208
504	20230607	101300	398291770	4180	4165	4180	4165	588
505	20230607	101200	395842670	4170	4170	4170	4165	407
506	20230607	101100	394145735	4175	4180	4180	4175	447
507	20230607	101000	392278995	4175	4170	4175	4160	454
508	20230607	100900	390384515	4165	4160	4165	4160	488
509	20230607	100800	388352540	4160	4165	4165	4160	1386
510	20230607	100700	382584760	4165	4165	4170	4165	20
511	20230607	100600	382501455	4160	4170	4170	4160	79
512	20230607	100500	382172625	4170	4160	4170	4160	292
513	20230607	100400	380956730	4160	4185	4185	4160	5586
514	20230607	100300	357601125	4190	4180	4200	4180	9044
515	20230607	100200	319682450	4175	4165	4175	4165	547
516	20230607	100100	317400920	4165	4160	4165	4160	1741
517	20230607	100000	310151185	4165	4150	4165	4150	1611
518	20230607	095900	303454140	4145	4135	4145	4135	560
519	20230607	095800	301135830	4135	4135	4140	4135	320
520	20230607	095700	299811630	4140	4140	4140	4135	37
521	20230607	095600	299658500	4140	4150	4150	4140	1460
522	20230607	095500	293601500	4145	4140	4145	4140	881
523	20230607	095400	289951455	4135	4130	4135	4130	149
524	20230607	095300	289335465	4135	4135	4135	4130	285
525	20230607	095200	288157040	4135	4135	4135	4135	0
526	20230607	095100	288157040	4135	4130	4140	4130	353
527	20230607	095000	286697890	4130	4130	4130	4130	511
528	20230607	094900	284587460	4130	4135	4135	4130	158
529	20230607	094800	283934670	4135	4135	4135	4130	1800
530	20230607	094700	276496545	4140	4140	4140	4140	176
531	20230607	094600	275767905	4145	4145	4145	4145	193
532	20230607	094500	274967920	4145	4150	4150	4145	719
533	20230607	094400	271985945	4150	4155	4155	4150	151
534	20230607	094300	271359285	4150	4160	4160	4150	499
535	20230607	094200	269284745	4160	4160	4160	4160	52
536	20230607	094100	269068425	4160	4160	4160	4155	907
537	20230607	094000	265297065	4160	4160	4165	4160	346
538	20230607	093900	263857680	4160	4155	4160	4155	1722
539	20230607	093800	256699935	4155	4140	4155	4135	3382
540	20230607	093700	242674875	4140	4150	4150	4140	351
541	20230607	093600	241218535	4150	4150	4150	4150	53
542	20230607	093500	240998585	4155	4140	4155	4140	1071
543	20230607	093400	236554670	4140	4135	4140	4135	51
544	20230607	093300	236343685	4130	4135	4140	4130	626
545	20230607	093200	233756930	4140	4140	4140	4140	256
546	20230607	093100	232697090	4135	4135	4135	4135	217
547	20230607	093000	231799795	4135	4130	4135	4130	333
548	20230607	092900	230423085	4130	4130	4135	4130	497
549	20230607	092800	228369975	4135	4135	4135	4135	232
550	20230607	092700	227410655	4135	4135	4135	4135	210
551	20230607	092600	226542305	4135	4140	4145	4135	1520
552	20230607	092500	220250620	4140	4150	4150	4140	866
553	20230607	092400	216661345	4150	4155	4160	4145	9368
554	20230607	092300	177795720	4155	4160	4160	4145	1092
555	20230607	092200	173258645	4160	4135	4160	4135	5598
556	20230607	092100	150046575	4140	4145	4145	4140	415
557	20230607	092000	148327620	4145	4130	4145	4130	2027
558	20230607	091900	139947595	4125	4110	4125	4105	2052
559	20230607	091800	131515690	4120	4110	4125	4110	2350
560	20230607	091700	121834665	4105	4105	4105	4105	434
561	20230607	091600	120053095	4105	4110	4110	4105	349
562	20230607	091500	118619205	4110	4110	4110	4110	39
563	20230607	091400	118458915	4105	4105	4110	4100	1135
564	20230607	091300	113798935	4105	4110	4110	4105	794
565	20230607	091200	110537540	4110	4090	4110	4090	120
566	20230607	091100	110044740	4090	4115	4115	4090	1919
567	20230607	091000	102181300	4115	4085	4115	4085	454
568	20230607	090900	100326680	4085	4085	4085	4085	158
569	20230607	090800	99681250	4085	4100	4100	4085	874
570	20230607	090700	96110535	4100	4105	4105	4100	2693
571	20230607	090600	85057350	4120	4120	4120	4120	629
572	20230607	090500	82465870	4105	4095	4130	4095	1802
573	20230607	090400	75057520	4095	4090	4095	4080	1740
574	20230607	090300	67951325	4095	4090	4095	4090	216
575	20230607	090200	67067095	4105	4080	4105	4080	1269
576	20230607	090100	61888050	4075	4115	4115	4070	9077
577	20230607	090000	24647190	4110	4125	4130	4110	5640