KissMeData/048550/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	923523930	2830	2830	2830	2830	15507
3	20230609	204600	923523930	2830	2830	2830	2830	0
4	20230609	204500	923523930	2830	2830	2830	2830	0
5	20230609	204400	923523930	2830	2830	2830	2830	0
6	20230609	204300	923523930	2830	2830	2830	2830	0
7	20230609	204200	923523930	2830	2830	2830	2830	0
8	20230609	204100	923523930	2830	2830	2830	2830	0
9	20230609	204000	923523930	2830	2830	2830	2830	0
10	20230609	203900	923523930	2830	2830	2830	2830	0
11	20230609	203800	923523930	2830	2830	2830	2830	0
12	20230609	203700	923523930	2830	2830	2830	2830	0
13	20230609	203600	923523930	2830	2830	2830	2830	0
14	20230609	203500	923523930	2830	2830	2830	2830	0
15	20230609	203400	923523930	2830	2830	2830	2830	0
16	20230609	203300	923523930	2830	2830	2830	2830	0
17	20230609	203200	923523930	2830	2830	2830	2830	0
18	20230609	203100	923523930	2830	2830	2830	2830	0
19	20230609	203000	923523930	2830	2830	2830	2830	0
20	20230609	202900	923523930	2830	2830	2830	2830	0
21	20230609	202800	923523930	2830	2830	2830	2830	0
22	20230609	202700	923523930	2830	2830	2830	2830	0
23	20230609	202600	923523930	2830	2830	2830	2830	0
24	20230609	202500	923523930	2830	2830	2830	2830	0
25	20230609	202400	923523930	2830	2830	2830	2830	0
26	20230609	202300	923523930	2830	2830	2830	2830	0
27	20230609	202200	923523930	2830	2830	2830	2830	0
28	20230609	202100	923523930	2830	2830	2830	2830	0
29	20230609	202000	923523930	2830	2830	2830	2830	0
30	20230609	201900	923523930	2830	2830	2830	2830	0
31	20230609	201800	923523930	2830	2830	2830	2830	0
32	20230609	201700	923523930	2830	2830	2830	2830	15507
33	20230609	201600	923523930	2830	2830	2830	2830	0
34	20230609	201500	923523930	2830	2830	2830	2830	0
35	20230609	201400	923523930	2830	2830	2830	2830	0
36	20230609	201300	923523930	2830	2830	2830	2830	0
37	20230609	201200	923523930	2830	2830	2830	2830	0
38	20230609	201100	923523930	2830	2830	2830	2830	0
39	20230609	201000	923523930	2830	2830	2830	2830	0
40	20230609	200900	923523930	2830	2830	2830	2830	0
41	20230609	200800	923523930	2830	2830	2830	2830	0
42	20230609	200700	923523930	2830	2830	2830	2830	0
43	20230609	200600	923523930	2830	2830	2830	2830	0
44	20230609	200500	923523930	2830	2830	2830	2830	0
45	20230609	200400	923523930	2830	2830	2830	2830	0
46	20230609	200300	923523930	2830	2830	2830	2830	0
47	20230609	200200	923523930	2830	2830	2830	2830	0
48	20230609	200100	923523930	2830	2830	2830	2830	0
49	20230609	200000	923523930	2830	2830	2830	2830	0
50	20230609	195900	923523930	2830	2830	2830	2830	0
51	20230609	195800	923523930	2830	2830	2830	2830	0
52	20230609	195700	923523930	2830	2830	2830	2830	0
53	20230609	195600	923523930	2830	2830	2830	2830	0
54	20230609	195500	923523930	2830	2830	2830	2830	0
55	20230609	195400	923523930	2830	2830	2830	2830	0
56	20230609	195300	923523930	2830	2830	2830	2830	0
57	20230609	195200	923523930	2830	2830	2830	2830	0
58	20230609	195100	923523930	2830	2830	2830	2830	0
59	20230609	195000	923523930	2830	2830	2830	2830	0
60	20230609	194900	923523930	2830	2830	2830	2830	0
61	20230609	194800	923523930	2830	2830	2830	2830	0
62	20230609	194700	923523930	2830	2830	2830	2830	15507
63	20230609	194600	923523930	2830	2830	2830	2830	0
64	20230609	194500	923523930	2830	2830	2830	2830	0
65	20230609	194400	923523930	2830	2830	2830	2830	0
66	20230609	194300	923523930	2830	2830	2830	2830	0
67	20230609	194200	923523930	2830	2830	2830	2830	0
68	20230609	194100	923523930	2830	2830	2830	2830	0
69	20230609	194000	923523930	2830	2830	2830	2830	0
70	20230609	193900	923523930	2830	2830	2830	2830	0
71	20230609	193800	923523930	2830	2830	2830	2830	0
72	20230609	193700	923523930	2830	2830	2830	2830	0
73	20230609	193600	923523930	2830	2830	2830	2830	0
74	20230609	193500	923523930	2830	2830	2830	2830	0
75	20230609	193400	923523930	2830	2830	2830	2830	0
76	20230609	193300	923523930	2830	2830	2830	2830	0
77	20230609	193200	923523930	2830	2830	2830	2830	0
78	20230609	193100	923523930	2830	2830	2830	2830	0
79	20230609	193000	923523930	2830	2830	2830	2830	0
80	20230609	192900	923523930	2830	2830	2830	2830	0
81	20230609	192800	923523930	2830	2830	2830	2830	0
82	20230609	192700	923523930	2830	2830	2830	2830	0
83	20230609	192600	923523930	2830	2830	2830	2830	0
84	20230609	192500	923523930	2830	2830	2830	2830	0
85	20230609	192400	923523930	2830	2830	2830	2830	0
86	20230609	192300	923523930	2830	2830	2830	2830	0
87	20230609	192200	923523930	2830	2830	2830	2830	0
88	20230609	192100	923523930	2830	2830	2830	2830	0
89	20230609	192000	923523930	2830	2830	2830	2830	0
90	20230609	191900	923523930	2830	2830	2830	2830	0
91	20230609	191800	923523930	2830	2830	2830	2830	0
92	20230609	191700	923523930	2830	2830	2830	2830	15507
93	20230609	191600	923523930	2830	2830	2830	2830	0
94	20230609	191500	923523930	2830	2830	2830	2830	0
95	20230609	191400	923523930	2830	2830	2830	2830	0
96	20230609	191300	923523930	2830	2830	2830	2830	0
97	20230609	191200	923523930	2830	2830	2830	2830	0
98	20230609	191100	923523930	2830	2830	2830	2830	0
99	20230609	191000	923523930	2830	2830	2830	2830	0
100	20230609	190900	923523930	2830	2830	2830	2830	0
101	20230609	190800	923523930	2830	2830	2830	2830	0
102	20230609	190700	923523930	2830	2830	2830	2830	0
103	20230609	190600	923523930	2830	2830	2830	2830	0
104	20230609	190500	923523930	2830	2830	2830	2830	0
105	20230609	190400	923523930	2830	2830	2830	2830	0
106	20230609	190300	923523930	2830	2830	2830	2830	0
107	20230609	190200	923523930	2830	2830	2830	2830	0
108	20230609	190100	923523930	2830	2830	2830	2830	0
109	20230609	190000	923523930	2830	2830	2830	2830	0
110	20230609	185900	923523930	2830	2830	2830	2830	0
111	20230609	185800	923523930	2830	2830	2830	2830	0
112	20230609	185700	923523930	2830	2830	2830	2830	0
113	20230609	185600	923523930	2830	2830	2830	2830	0
114	20230609	185500	923523930	2830	2830	2830	2830	0
115	20230609	185400	923523930	2830	2830	2830	2830	0
116	20230609	185300	923523930	2830	2830	2830	2830	0
117	20230609	185200	923523930	2830	2830	2830	2830	0
118	20230609	185100	923523930	2830	2830	2830	2830	0
119	20230609	185000	923523930	2830	2830	2830	2830	0
120	20230609	184900	923523930	2830	2830	2830	2830	0
121	20230609	184800	923523930	2830	2830	2830	2830	0
122	20230609	184700	923523930	2830	2830	2830	2830	15507
123	20230609	184600	923523930	2830	2830	2830	2830	0
124	20230609	184500	923523930	2830	2830	2830	2830	0
125	20230609	184400	923523930	2830	2830	2830	2830	0
126	20230609	184300	923523930	2830	2830	2830	2830	0
127	20230609	184200	923523930	2830	2830	2830	2830	0
128	20230609	184100	923523930	2830	2830	2830	2830	0
129	20230609	184000	923523930	2830	2830	2830	2830	0
130	20230609	183900	923523930	2830	2830	2830	2830	0
131	20230609	183800	923523930	2830	2830	2830	2830	0
132	20230609	183700	923523930	2830	2830	2830	2830	0
133	20230609	183600	923523930	2830	2830	2830	2830	0
134	20230609	183500	923523930	2830	2830	2830	2830	0
135	20230609	183400	923523930	2830	2830	2830	2830	0
136	20230609	183300	923523930	2830	2830	2830	2830	0
137	20230609	183200	923523930	2830	2830	2830	2830	0
138	20230609	183100	923523930	2830	2830	2830	2830	0
139	20230609	183000	923523930	2830	2830	2830	2830	0
140	20230609	182900	923523930	2830	2830	2830	2830	0
141	20230609	182800	923523930	2830	2830	2830	2830	0
142	20230609	182700	923523930	2830	2830	2830	2830	0
143	20230609	182600	923523930	2830	2830	2830	2830	0
144	20230609	182500	923523930	2830	2830	2830	2830	0
145	20230609	182400	923523930	2830	2830	2830	2830	0
146	20230609	182300	923523930	2830	2830	2830	2830	0
147	20230609	182200	923523930	2830	2830	2830	2830	0
148	20230609	182100	923523930	2830	2830	2830	2830	0
149	20230609	182000	923523930	2830	2830	2830	2830	0
150	20230609	181900	923523930	2830	2830	2830	2830	0
151	20230609	181800	923523930	2830	2830	2830	2830	0
152	20230609	181700	923523930	2830	2830	2830	2830	15507
153	20230609	181600	923523930	2830	2830	2830	2830	0
154	20230609	181500	923523930	2830	2830	2830	2830	0
155	20230609	181400	923523930	2830	2830	2830	2830	0
156	20230609	181300	923523930	2830	2830	2830	2830	0
157	20230609	181200	923523930	2830	2830	2830	2830	0
158	20230609	181100	923523930	2830	2830	2830	2830	0
159	20230609	181000	923523930	2830	2830	2830	2830	0
160	20230609	180900	923523930	2830	2830	2830	2830	0
161	20230609	180800	923523930	2830	2830	2830	2830	0
162	20230609	180700	923523930	2830	2830	2830	2830	0
163	20230609	180600	923523930	2830	2830	2830	2830	0
164	20230609	180500	923523930	2830	2830	2830	2830	0
165	20230609	180400	923523930	2830	2830	2830	2830	0
166	20230609	180300	923523930	2830	2830	2830	2830	0
167	20230609	180200	923523930	2830	2830	2830	2830	0
168	20230609	180100	923523930	2830	2830	2830	2830	0
169	20230609	180000	923523930	2830	2830	2830	2830	0
170	20230609	175900	923523930	2830	2830	2830	2830	0
171	20230609	175800	923523930	2830	2830	2830	2830	0
172	20230609	175700	923523930	2830	2830	2830	2830	0
173	20230609	175600	923523930	2830	2830	2830	2830	0
174	20230609	175500	923523930	2830	2830	2830	2830	0
175	20230609	175400	923523930	2830	2830	2830	2830	0
176	20230609	175300	923523930	2830	2830	2830	2830	0
177	20230609	175200	923523930	2830	2830	2830	2830	0
178	20230609	175100	923523930	2830	2830	2830	2830	0
179	20230609	175000	923523930	2830	2830	2830	2830	0
180	20230609	174900	923523930	2830	2830	2830	2830	0
181	20230609	174800	923523930	2830	2830	2830	2830	0
182	20230609	174700	923523930	2830	2830	2830	2830	15507
183	20230609	174600	923523930	2830	2830	2830	2830	0
184	20230609	174500	923523930	2830	2830	2830	2830	0
185	20230609	174400	923523930	2830	2830	2830	2830	0
186	20230609	174300	923523930	2830	2830	2830	2830	0
187	20230609	174200	923523930	2830	2830	2830	2830	0
188	20230609	174100	923523930	2830	2830	2830	2830	0
189	20230609	174000	923523930	2830	2830	2830	2830	0
190	20230609	173900	923523930	2830	2830	2830	2830	0
191	20230609	173800	923523930	2830	2830	2830	2830	0
192	20230609	173700	923523930	2830	2830	2830	2830	0
193	20230609	173600	923523930	2830	2830	2830	2830	0
194	20230609	173500	923523930	2830	2830	2830	2830	0
195	20230609	173400	923523930	2830	2830	2830	2830	0
196	20230609	173300	923523930	2830	2830	2830	2830	0
197	20230609	173200	923523930	2830	2830	2830	2830	0
198	20230609	173100	923523930	2830	2830	2830	2830	0
199	20230609	173000	923523930	2830	2830	2830	2830	0
200	20230609	172900	923523930	2830	2830	2830	2830	0
201	20230609	172800	923523930	2830	2830	2830	2830	0
202	20230609	172700	923523930	2830	2830	2830	2830	0
203	20230609	172600	923523930	2830	2830	2830	2830	0
204	20230609	172500	923523930	2830	2830	2830	2830	0
205	20230609	172400	923523930	2830	2830	2830	2830	0
206	20230609	172300	923523930	2830	2830	2830	2830	0
207	20230609	172200	923523930	2830	2830	2830	2830	0
208	20230609	172100	923523930	2830	2830	2830	2830	0
209	20230609	172000	923523930	2830	2830	2830	2830	0
210	20230609	171900	923523930	2830	2830	2830	2830	0
211	20230609	171800	923523930	2830	2830	2830	2830	0
212	20230609	171700	923523930	2830	2830	2830	2830	15507
213	20230609	171600	923523930	2830	2830	2830	2830	0
214	20230609	171500	923523930	2830	2830	2830	2830	0
215	20230609	171400	923523930	2830	2830	2830	2830	0
216	20230609	171300	923523930	2830	2830	2830	2830	0
217	20230609	171200	923523930	2830	2830	2830	2830	0
218	20230609	171100	923523930	2830	2830	2830	2830	0
219	20230609	171000	923523930	2830	2830	2830	2830	0
220	20230609	170900	923523930	2830	2830	2830	2830	0
221	20230609	170800	923523930	2830	2830	2830	2830	0
222	20230609	170700	923523930	2830	2830	2830	2830	0
223	20230609	170600	923523930	2830	2830	2830	2830	0
224	20230609	170500	923523930	2830	2830	2830	2830	0
225	20230609	170400	923523930	2830	2830	2830	2830	0
226	20230609	170300	923523930	2830	2830	2830	2830	0
227	20230609	170200	923523930	2830	2830	2830	2830	0
228	20230609	170100	923523930	2830	2830	2830	2830	0
229	20230609	170000	923523930	2830	2830	2830	2830	0
230	20230609	165900	923523930	2830	2830	2830	2830	0
231	20230609	165800	923523930	2830	2830	2830	2830	0
232	20230609	165700	923523930	2830	2830	2830	2830	0
233	20230609	165600	923523930	2830	2830	2830	2830	0
234	20230609	165500	923523930	2830	2830	2830	2830	0
235	20230609	165400	923523930	2830	2830	2830	2830	0
236	20230609	165300	923523930	2830	2830	2830	2830	0
237	20230609	165200	923523930	2830	2830	2830	2830	0
238	20230609	165100	923523930	2830	2830	2830	2830	0
239	20230609	165000	923523930	2830	2830	2830	2830	0
240	20230609	164900	923523930	2830	2830	2830	2830	0
241	20230609	164800	923523930	2830	2830	2830	2830	0
242	20230609	164700	923523930	2830	2830	2830	2830	15507
243	20230609	164600	923523930	2830	2830	2830	2830	0
244	20230609	164500	923523930	2830	2830	2830	2830	0
245	20230609	164400	923523930	2830	2830	2830	2830	0
246	20230609	164300	923523930	2830	2830	2830	2830	0
247	20230609	164200	923523930	2830	2830	2830	2830	0
248	20230609	164100	923523930	2830	2830	2830	2830	0
249	20230609	164000	923523930	2830	2830	2830	2830	0
250	20230609	163900	923523930	2830	2830	2830	2830	0
251	20230609	163800	923523930	2830	2830	2830	2830	0
252	20230609	163700	923523930	2830	2830	2830	2830	0
253	20230609	163600	923523930	2830	2830	2830	2830	0
254	20230609	163500	923523930	2830	2830	2830	2830	0
255	20230609	163400	923523930	2830	2830	2830	2830	0
256	20230609	163300	923523930	2830	2830	2830	2830	0
257	20230609	163200	923523930	2830	2830	2830	2830	0
258	20230609	163100	923523930	2830	2830	2830	2830	0
259	20230609	163000	923523930	2830	2830	2830	2830	0
260	20230609	162900	923523930	2830	2830	2830	2830	0
261	20230609	162800	923523930	2830	2830	2830	2830	0
262	20230609	162700	923523930	2830	2830	2830	2830	0
263	20230609	162600	923523930	2830	2830	2830	2830	0
264	20230609	162500	923523930	2830	2830	2830	2830	0
265	20230609	162400	923523930	2830	2830	2830	2830	0
266	20230609	162300	923523930	2830	2830	2830	2830	0
267	20230609	162200	923523930	2830	2830	2830	2830	0
268	20230609	162100	923523930	2830	2830	2830	2830	0
269	20230609	162000	923523930	2830	2830	2830	2830	0
270	20230609	161900	923523930	2830	2830	2830	2830	0
271	20230609	161800	923523930	2830	2830	2830	2830	0
272	20230609	161700	923523930	2830	2830	2830	2830	15507
273	20230609	161600	923523930	2830	2830	2830	2830	0
274	20230609	161500	923523930	2830	2830	2830	2830	0
275	20230609	161400	923523930	2830	2830	2830	2830	0
276	20230609	161300	923523930	2830	2830	2830	2830	0
277	20230609	161200	923523930	2830	2830	2830	2830	0
278	20230609	161100	923523930	2830	2830	2830	2830	0
279	20230609	161000	923523930	2830	2830	2830	2830	0
280	20230609	160900	923523930	2830	2830	2830	2830	0
281	20230609	160800	923523930	2830	2830	2830	2830	0
282	20230609	160700	923523930	2830	2830	2830	2830	0
283	20230609	160600	923523930	2830	2830	2830	2830	0
284	20230609	160500	923523930	2830	2830	2830	2830	0
285	20230609	160400	923523930	2830	2830	2830	2830	0
286	20230609	160300	923523930	2830	2830	2830	2830	0
287	20230609	160200	923523930	2830	2830	2830	2830	0
288	20230609	160100	923523930	2830	2830	2830	2830	0
289	20230609	160000	923523930	2830	2830	2830	2830	0
290	20230609	155900	923523930	2830	2830	2830	2830	0
291	20230609	155800	923523930	2830	2830	2830	2830	0
292	20230609	155700	923523930	2830	2830	2830	2830	0
293	20230609	155600	923523930	2830	2830	2830	2830	0
294	20230609	155500	923523930	2830	2830	2830	2830	0
295	20230609	155400	923523930	2830	2830	2830	2830	0
296	20230609	155300	923523930	2830	2830	2830	2830	0
297	20230609	155200	923523930	2830	2830	2830	2830	0
298	20230609	155100	923523930	2830	2830	2830	2830	0
299	20230609	155000	923523930	2830	2830	2830	2830	0
300	20230609	154900	923523930	2830	2830	2830	2830	0
301	20230609	154800	923523930	2830	2830	2830	2830	0
302	20230609	154700	923523930	2830	2830	2830	2830	15507
303	20230609	154600	923523930	2830	2830	2830	2830	0
304	20230609	154500	923523930	2830	2830	2830	2830	0
305	20230609	154400	923523930	2830	2830	2830	2830	0
306	20230609	154300	923523930	2830	2830	2830	2830	0
307	20230609	154200	923523930	2830	2830	2830	2830	0
308	20230609	154100	923523930	2830	2830	2830	2830	0
309	20230609	154000	923523930	2830	2830	2830	2830	0
310	20230609	153900	923523930	2830	2830	2830	2830	0
311	20230609	153800	923523930	2830	2830	2830	2830	0
312	20230609	153700	923523930	2830	2830	2830	2830	0
313	20230609	153600	923523930	2830	2830	2830	2830	0
314	20230609	153500	923523930	2830	2830	2830	2830	0
315	20230609	153400	923523930	2830	2830	2830	2830	0
316	20230609	153300	923523930	2830	2830	2830	2830	0
317	20230609	153200	923523930	2830	2830	2830	2830	0
318	20230609	153100	923523930	2830	2830	2830	2830	0
319	20230609	153000	923523930	2830	2830	2830	2830	15507
320	20230609	152900	879639120	2825	2825	2825	2825	0
321	20230609	152800	879639120	2825	2825	2825	2825	0
322	20230609	152700	879639120	2825	2825	2825	2825	0
323	20230609	152600	879639120	2825	2825	2825	2825	0
324	20230609	152500	879639120	2825	2825	2825	2825	0
325	20230609	152400	879639120	2825	2825	2825	2825	0
326	20230609	152300	879639120	2825	2825	2825	2825	0
327	20230609	152200	879639120	2825	2825	2825	2825	0
328	20230609	152100	879639120	2825	2825	2825	2825	0
329	20230609	152000	879639120	2825	2825	2825	2825	0
330	20230609	151900	879639120	2825	2830	2830	2825	3195
331	20230609	151800	870601135	2830	2825	2830	2825	3076
332	20230609	151700	861905440	2825	2825	2825	2825	7747
333	20230609	151600	840020165	2825	2830	2830	2825	253
334	20230609	151500	839305235	2825	2825	2825	2825	119
335	20230609	151400	838969060	2830	2830	2830	2830	15
336	20230609	151300	838926610	2825	2830	2830	2825	1206
337	20230609	151200	835517380	2830	2830	2830	2830	103
338	20230609	151100	835225890	2830	2830	2830	2830	10
339	20230609	151000	835197590	2830	2830	2830	2825	2000
340	20230609	150900	829542590	2830	2830	2830	2830	400
341	20230609	150800	828410590	2830	2830	2830	2830	255
342	20230609	150700	827688940	2830	2825	2830	2825	210
343	20230609	150600	827095640	2825	2825	2825	2825	457
344	20230609	150500	825804615	2830	2830	2830	2830	255
345	20230609	150400	825082965	2830	2830	2830	2830	0
346	20230609	150300	825082965	2830	2830	2830	2830	1146
347	20230609	150200	821839785	2830	2830	2830	2830	866
348	20230609	150100	819389005	2830	2830	2830	2830	216
349	20230609	150000	818777725	2830	2830	2830	2830	51
350	20230609	145900	818633395	2830	2830	2830	2830	972
351	20230609	145800	815882635	2830	2830	2830	2830	105
352	20230609	145700	815585485	2830	2830	2830	2830	150
353	20230609	145600	815160985	2830	2825	2830	2825	168
354	20230609	145500	814686275	2830	2830	2830	2830	6
355	20230609	145400	814669295	2825	2825	2825	2825	400
356	20230609	145300	813539295	2825	2825	2825	2825	316
357	20230609	145200	812646595	2830	2830	2830	2830	0
358	20230609	145100	812646595	2830	2830	2830	2830	100
359	20230609	145000	812363595	2830	2830	2830	2830	507
360	20230609	144900	810928785	2830	2830	2830	2830	92
361	20230609	144800	810668425	2825	2825	2825	2825	160
362	20230609	144700	810216425	2825	2825	2825	2825	608
363	20230609	144600	808498825	2825	2830	2830	2825	307
364	20230609	144500	807631515	2825	2825	2825	2825	0
365	20230609	144400	807631515	2825	2830	2830	2825	2502
366	20230609	144300	800563360	2830	2830	2830	2830	485
367	20230609	144200	799190810	2830	2830	2830	2825	299
368	20230609	144100	798345640	2825	2830	2830	2825	1659
369	20230609	144000	793657370	2830	2830	2830	2830	16
370	20230609	143900	793612090	2830	2830	2830	2830	0
371	20230609	143800	793612090	2830	2830	2830	2830	0
372	20230609	143700	793612090	2830	2825	2830	2825	1419
373	20230609	143600	789603405	2825	2825	2830	2825	933
374	20230609	143500	786965680	2825	2830	2830	2825	3
375	20230609	143400	786957195	2830	2820	2830	2820	1105
376	20230609	143300	783841085	2825	2820	2825	2820	1152
377	20230609	143200	780591685	2825	2820	2825	2820	222
378	20230609	143100	779964735	2825	2825	2825	2825	322
379	20230609	143000	779055085	2830	2825	2830	2820	3621
380	20230609	142900	768840310	2825	2825	2825	2825	37
381	20230609	142800	768735785	2830	2830	2830	2830	1415
382	20230609	142700	764731335	2825	2825	2825	2825	1024
383	20230609	142600	761838535	2825	2825	2830	2825	674
384	20230609	142500	759934395	2825	2825	2830	2825	133
385	20230609	142400	759558075	2825	2825	2825	2825	54
386	20230609	142300	759405525	2825	2825	2830	2825	103
387	20230609	142200	759114545	2825	2825	2830	2825	240
388	20230609	142100	758436540	2825	2825	2825	2825	12
389	20230609	142000	758402640	2825	2830	2830	2820	26457
390	20230609	141900	683668230	2830	2825	2830	2825	640
391	20230609	141800	681860205	2835	2835	2835	2835	0
392	20230609	141700	681860205	2835	2830	2835	2825	1287
393	20230609	141600	678221120	2830	2830	2835	2830	601
394	20230609	141500	676520285	2830	2830	2830	2830	130
395	20230609	141400	676152385	2830	2830	2830	2830	103
396	20230609	141300	675860895	2835	2835	2835	2835	260
397	20230609	141200	675123795	2830	2830	2830	2830	364
398	20230609	141100	674093675	2830	2830	2830	2830	750
399	20230609	141000	671971175	2830	2830	2835	2830	200
400	20230609	140900	671404715	2830	2830	2830	2830	2
401	20230609	140800	671399055	2825	2825	2825	2825	0
402	20230609	140700	671399055	2825	2830	2830	2825	639
403	20230609	140600	669593860	2830	2830	2830	2825	640
404	20230609	140500	667785835	2830	2830	2830	2830	1736
405	20230609	140400	662872955	2830	2825	2830	2825	5207
406	20230609	140300	648144245	2830	2830	2830	2830	44
407	20230609	140200	648019725	2830	2825	2830	2825	1745
408	20230609	140100	643084600	2830	2830	2830	2830	846
409	20230609	140000	640690420	2830	2830	2830	2825	5367
410	20230609	135900	625517310	2830	2825	2830	2825	100
411	20230609	135800	625234560	2825	2825	2825	2825	0
412	20230609	135700	625234560	2825	2825	2825	2825	1769
413	20230609	135600	620237135	2825	2825	2825	2825	2516
414	20230609	135500	613129435	2835	2835	2835	2835	1
415	20230609	135400	613126600	2830	2825	2830	2825	205
416	20230609	135300	612547450	2830	2830	2830	2830	2
417	20230609	135200	612541790	2835	2835	2835	2835	35
418	20230609	135100	612442565	2830	2830	2830	2830	1999
419	20230609	135000	606785395	2830	2830	2830	2830	363
420	20230609	134900	605758105	2830	2830	2830	2830	0
421	20230609	134800	605758105	2830	2830	2830	2830	1
422	20230609	134700	605755275	2830	2830	2830	2830	5
423	20230609	134600	605741125	2830	2830	2830	2830	505
424	20230609	134500	604311975	2830	2830	2830	2830	1030
425	20230609	134400	601397075	2830	2835	2835	2825	10310
426	20230609	134300	572269515	2830	2830	2830	2830	658
427	20230609	134200	570407375	2835	2835	2835	2835	50
428	20230609	134100	570265625	2830	2830	2830	2830	1
429	20230609	134000	570262795	2830	2830	2835	2830	74
430	20230609	133900	570053250	2830	2830	2830	2830	1298
431	20230609	133800	566379910	2830	2830	2830	2830	3004
432	20230609	133700	557878590	2830	2830	2830	2830	0
433	20230609	133600	557878590	2830	2830	2830	2830	63
434	20230609	133500	557700300	2830	2830	2830	2830	65
435	20230609	133400	557516350	2830	2830	2830	2830	1660
436	20230609	133300	552818550	2830	2830	2830	2830	120
437	20230609	133200	552478950	2830	2830	2830	2830	1
438	20230609	133100	552476120	2830	2830	2830	2830	21
439	20230609	133000	552416690	2825	2830	2830	2825	948
440	20230609	132900	549738350	2830	2830	2830	2830	64
441	20230609	132800	549557230	2830	2835	2835	2830	11192
442	20230609	132700	517883815	2835	2835	2835	2835	201
443	20230609	132600	517313980	2835	2835	2835	2835	0
444	20230609	132500	517313980	2835	2835	2835	2835	12
445	20230609	132400	517279960	2835	2835	2835	2835	167
446	20230609	132300	516806515	2835	2835	2835	2835	208
447	20230609	132200	516216835	2835	2835	2835	2835	1
448	20230609	132100	516214000	2830	2835	2835	2830	385
449	20230609	132000	515124420	2835	2835	2835	2835	1001
450	20230609	131900	512286585	2835	2835	2835	2835	130
451	20230609	131800	511918035	2835	2835	2835	2835	1112
452	20230609	131700	508765515	2835	2835	2835	2835	0
453	20230609	131600	508765515	2835	2835	2835	2835	1
454	20230609	131500	508762680	2835	2835	2835	2835	2
455	20230609	131400	508757010	2835	2835	2835	2835	407
456	20230609	131300	507603165	2840	2840	2840	2840	1
457	20230609	131200	507600325	2835	2835	2835	2835	45
458	20230609	131100	507472750	2835	2835	2835	2835	405
459	20230609	131000	506324575	2835	2835	2835	2835	300
460	20230609	130900	505474075	2835	2835	2835	2835	760
461	20230609	130800	503319475	2835	2835	2835	2835	2399
462	20230609	130700	496518310	2835	2835	2835	2835	1
463	20230609	130600	496515475	2835	2835	2835	2835	106
464	20230609	130500	496214965	2835	2835	2835	2835	15193
465	20230609	130400	453142810	2835	2840	2840	2835	803
466	20230609	130300	450866285	2840	2840	2840	2840	67
467	20230609	130200	450676005	2840	2840	2840	2840	770
468	20230609	130100	448489205	2835	2840	2840	2835	601
469	20230609	130000	446783865	2840	2840	2840	2840	73
470	20230609	125900	446576545	2840	2840	2840	2840	0
471	20230609	125800	446576545	2840	2840	2840	2840	40
472	20230609	125700	446462945	2840	2840	2840	2840	181
473	20230609	125600	445948905	2835	2835	2835	2835	0
474	20230609	125500	445948905	2835	2840	2840	2835	41
475	20230609	125400	445832665	2840	2840	2840	2840	0
476	20230609	125300	445832665	2840	2840	2840	2840	0
477	20230609	125200	445832665	2840	2840	2840	2840	10
478	20230609	125100	445804265	2840	2840	2840	2840	3
479	20230609	125000	445795745	2840	2840	2840	2840	185
480	20230609	124900	445270345	2840	2835	2840	2835	42
481	20230609	124800	445151215	2835	2835	2835	2835	148
482	20230609	124700	444731635	2835	2835	2835	2835	221
483	20230609	124600	444105100	2840	2840	2840	2840	3337
484	20230609	124500	434628020	2840	2840	2840	2840	502
485	20230609	124400	433202340	2845	2845	2845	2845	150
486	20230609	124300	432775590	2845	2845	2845	2845	1
487	20230609	124200	432772745	2845	2840	2845	2840	1520
488	20230609	124100	428455845	2840	2840	2840	2840	761
489	20230609	124000	426294605	2845	2845	2845	2845	175
490	20230609	123900	425796730	2845	2845	2845	2845	30
491	20230609	123800	425711380	2845	2845	2845	2845	0
492	20230609	123700	425711380	2845	2845	2845	2845	0
493	20230609	123600	425711380	2845	2845	2845	2845	12
494	20230609	123500	425677240	2845	2845	2845	2845	3
495	20230609	123400	425668705	2845	2840	2845	2840	553
496	20230609	123300	424097740	2845	2845	2845	2845	1000
497	20230609	123200	421252740	2845	2845	2845	2845	2
498	20230609	123100	421247050	2845	2845	2845	2845	0
499	20230609	123000	421247050	2845	2845	2845	2845	0
500	20230609	122900	421247050	2845	2845	2845	2845	0
501	20230609	122800	421247050	2845	2845	2845	2845	0
502	20230609	122700	421247050	2845	2840	2845	2840	14
503	20230609	122600	421207225	2840	2840	2840	2840	123
504	20230609	122500	420857905	2840	2840	2840	2840	6
505	20230609	122400	420840865	2845	2845	2845	2845	8
506	20230609	122300	420818105	2840	2840	2840	2840	1618
507	20230609	122200	416222985	2840	2840	2840	2840	0
508	20230609	122100	416222985	2840	2840	2840	2840	0
509	20230609	122000	416222985	2840	2840	2840	2840	7437
510	20230609	121900	395101905	2840	2840	2840	2840	15
511	20230609	121800	395059305	2840	2840	2840	2840	0
512	20230609	121700	395059305	2840	2840	2840	2840	1
513	20230609	121600	395056465	2840	2840	2840	2840	10
514	20230609	121500	395028065	2840	2840	2840	2840	100
515	20230609	121400	394744065	2840	2835	2840	2835	418
516	20230609	121300	393558195	2840	2840	2840	2840	0
517	20230609	121200	393558195	2840	2840	2840	2840	19
518	20230609	121100	393504235	2840	2840	2840	2840	0
519	20230609	121000	393504235	2840	2840	2840	2840	403
520	20230609	120900	392359715	2840	2835	2840	2835	210
521	20230609	120800	391763365	2835	2835	2835	2835	0
522	20230609	120700	391763365	2835	2835	2835	2835	0
523	20230609	120600	391763365	2835	2835	2835	2835	0
524	20230609	120500	391763365	2835	2835	2835	2835	0
525	20230609	120400	391763365	2835	2835	2835	2835	0
526	20230609	120300	391763365	2835	2835	2835	2835	0
527	20230609	120200	391763365	2835	2835	2835	2835	0
528	20230609	120100	391763365	2835	2835	2835	2835	0
529	20230609	120000	391763365	2835	2835	2835	2835	0
530	20230609	115900	391763365	2835	2835	2835	2835	0
531	20230609	115800	391763365	2835	2835	2835	2835	0
532	20230609	115700	391763365	2835	2835	2835	2835	0
533	20230609	115600	391763365	2835	2835	2835	2835	8
534	20230609	115500	391740685	2835	2835	2835	2835	0
535	20230609	115400	391740685	2835	2835	2835	2835	26
536	20230609	115300	391666975	2835	2840	2840	2835	3686
537	20230609	115200	381215915	2840	2840	2840	2840	991
538	20230609	115100	378401475	2840	2840	2840	2840	0
539	20230609	115000	378401475	2840	2840	2840	2840	20
540	20230609	114900	378344675	2840	2840	2840	2840	2230
541	20230609	114800	372011475	2840	2840	2840	2840	1000
542	20230609	114700	369171475	2840	2840	2840	2840	1
543	20230609	114600	369168635	2845	2845	2845	2845	7
544	20230609	114500	369148720	2845	2845	2845	2845	63
545	20230609	114400	368969485	2845	2845	2845	2845	7
546	20230609	114300	368949570	2845	2845	2845	2845	0
547	20230609	114200	368949570	2845	2845	2845	2845	208
548	20230609	114100	368357810	2845	2845	2845	2845	91
549	20230609	114000	368098915	2845	2845	2845	2845	0
550	20230609	113900	368098915	2845	2845	2845	2845	42
551	20230609	113800	367979425	2845	2845	2845	2845	591
552	20230609	113700	366298030	2845	2845	2845	2845	0
553	20230609	113600	366298030	2845	2845	2845	2845	1
554	20230609	113500	366295185	2850	2850	2850	2850	0
555	20230609	113400	366295185	2850	2850	2850	2850	580
556	20230609	113300	364642185	2845	2845	2845	2845	0
557	20230609	113200	364642185	2845	2845	2845	2845	10
558	20230609	113100	364613735	2850	2850	2850	2850	104
559	20230609	113000	364317335	2850	2850	2850	2850	0
560	20230609	112900	364317335	2850	2850	2850	2850	0
561	20230609	112800	364317335	2850	2850	2850	2850	177
562	20230609	112700	363812885	2845	2845	2845	2845	350
563	20230609	112600	362817135	2845	2845	2845	2845	151
564	20230609	112500	362387540	2850	2850	2850	2850	1
565	20230609	112400	362384690	2850	2850	2850	2850	0
566	20230609	112300	362384690	2850	2850	2850	2850	0
567	20230609	112200	362384690	2850	2850	2850	2850	122
568	20230609	112100	362036990	2850	2850	2850	2850	9
569	20230609	112000	362011340	2845	2845	2845	2845	9
570	20230609	111900	361985735	2850	2850	2850	2850	224
571	20230609	111800	361347335	2850	2850	2850	2850	24
572	20230609	111700	361278935	2850	2850	2850	2850	85
573	20230609	111600	361036685	2850	2850	2850	2850	295
574	20230609	111500	360195935	2850	2850	2850	2850	977
575	20230609	111400	357411485	2850	2855	2855	2850	286
576	20230609	111300	356595085	2855	2855	2855	2855	1
577	20230609	111200	356592230	2855	2855	2855	2855	1
578	20230609	111100	356589375	2855	2855	2855	2855	0
579	20230609	111000	356589375	2855	2855	2855	2855	0
580	20230609	110900	356589375	2855	2855	2855	2855	0
581	20230609	110800	356589375	2855	2855	2855	2855	1
582	20230609	110700	356586520	2855	2855	2855	2855	0
583	20230609	110600	356586520	2855	2855	2855	2855	410
584	20230609	110500	355415970	2855	2855	2855	2855	0
585	20230609	110400	355415970	2855	2855	2855	2855	0
586	20230609	110300	355415970	2855	2855	2855	2855	0
587	20230609	110200	355415970	2855	2855	2855	2855	1
588	20230609	110100	355413115	2855	2855	2855	2855	1
589	20230609	110000	355410260	2850	2855	2855	2850	16
590	20230609	105900	355364655	2855	2855	2855	2855	6
591	20230609	105800	355347525	2855	2855	2855	2855	100
592	20230609	105700	355062025	2855	2855	2855	2855	8
593	20230609	105600	355039185	2860	2860	2860	2860	1382
594	20230609	105500	351086665	2855	2845	2855	2845	4162
595	20230609	105400	339224155	2845	2845	2845	2845	2
596	20230609	105300	339218465	2850	2850	2850	2850	29
597	20230609	105200	339135815	2850	2850	2850	2850	1
598	20230609	105100	339132965	2850	2850	2850	2850	1411
599	20230609	105000	335111615	2850	2850	2850	2850	152
600	20230609	104900	334678415	2850	2850	2850	2850	0
601	20230609	104800	334678415	2850	2850	2850	2850	16
602	20230609	104700	334632815	2850	2850	2850	2850	6
603	20230609	104600	334615715	2855	2855	2855	2855	0
604	20230609	104500	334615715	2855	2855	2855	2855	122
605	20230609	104400	334267405	2855	2855	2855	2855	511
606	20230609	104300	332808500	2855	2855	2855	2855	180
607	20230609	104200	332294600	2855	2855	2860	2855	1763
608	20230609	104100	327261230	2855	2855	2855	2855	1204
609	20230609	104000	323823810	2850	2855	2855	2850	374
610	20230609	103900	322756050	2855	2860	2860	2855	1001
611	20230609	103800	319898190	2860	2855	2860	2855	1096
612	20230609	103700	316769105	2855	2855	2855	2855	20
613	20230609	103600	316712005	2855	2855	2855	2855	70
614	20230609	103500	316512155	2855	2855	2855	2855	30
615	20230609	103400	316426505	2855	2855	2855	2855	910
616	20230609	103300	313828455	2855	2850	2860	2850	1299
617	20230609	103200	310120505	2855	2855	2855	2855	25
618	20230609	103100	310049130	2860	2855	2860	2855	1241
619	20230609	103000	306505820	2855	2855	2855	2855	1314
620	20230609	102900	302754350	2855	2855	2855	2855	323
621	20230609	102800	301832185	2855	2850	2855	2845	1308
622	20230609	102700	298107615	2850	2850	2850	2845	39
623	20230609	102600	297996610	2850	2850	2850	2850	332
624	20230609	102500	297050410	2850	2850	2850	2850	0
625	20230609	102400	297050410	2850	2850	2850	2850	78
626	20230609	102300	296828110	2845	2845	2845	2845	962
627	20230609	102200	294091220	2845	2850	2850	2845	334
628	20230609	102100	293140940	2850	2850	2850	2850	0
629	20230609	102000	293140940	2850	2850	2850	2850	0
630	20230609	101900	293140940	2850	2850	2850	2850	62
631	20230609	101800	292964240	2850	2845	2850	2845	850
632	20230609	101700	290541765	2845	2845	2845	2845	1899
633	20230609	101600	285139110	2845	2845	2845	2845	25
634	20230609	101500	285067985	2845	2845	2850	2845	394
635	20230609	101400	283946045	2850	2850	2850	2850	8
636	20230609	101300	283923245	2855	2845	2855	2845	101
637	20230609	101200	283635890	2845	2840	2845	2840	775
638	20230609	101100	281432240	2840	2840	2840	2840	2022
639	20230609	101000	275689760	2840	2835	2840	2835	44
640	20230609	100900	275564810	2830	2830	2830	2830	6
641	20230609	100800	275547830	2830	2845	2845	2830	5419
642	20230609	100700	260206505	2850	2845	2850	2830	11310
643	20230609	100600	228135700	2850	2850	2850	2850	0
644	20230609	100500	228135700	2850	2855	2855	2850	4608
645	20230609	100400	215002330	2855	2855	2855	2855	444
646	20230609	100300	213734710	2860	2860	2860	2860	140
647	20230609	100200	213334310	2860	2860	2860	2860	0
648	20230609	100100	213334310	2860	2860	2860	2860	68
649	20230609	100000	213139830	2860	2860	2860	2860	100
650	20230609	095900	212853830	2860	2860	2860	2860	104
651	20230609	095800	212556390	2855	2860	2860	2855	24
652	20230609	095700	212487765	2860	2855	2860	2855	97
653	20230609	095600	212210780	2855	2855	2855	2855	320
654	20230609	095500	211297180	2855	2855	2855	2855	180
655	20230609	095400	210783280	2855	2855	2855	2855	235
656	20230609	095300	210112355	2855	2855	2855	2855	0
657	20230609	095200	210112355	2855	2855	2855	2855	1826
658	20230609	095100	204899125	2855	2860	2860	2855	519
659	20230609	095000	203417375	2860	2860	2860	2860	10
660	20230609	094900	203388775	2860	2860	2860	2860	34
661	20230609	094800	203291535	2860	2860	2860	2855	34
662	20230609	094700	203194315	2855	2855	2855	2855	510
663	20230609	094600	201738265	2855	2855	2855	2855	200
664	20230609	094500	201167265	2855	2855	2855	2855	3010
665	20230609	094400	192573715	2855	2855	2855	2855	0
666	20230609	094300	192573715	2855	2855	2855	2855	0
667	20230609	094200	192573715	2855	2865	2865	2855	3961
668	20230609	094100	181264960	2865	2865	2865	2865	1728
669	20230609	094000	176314240	2865	2865	2865	2865	3125
670	20230609	093900	167361115	2865	2865	2865	2865	105
671	20230609	093800	167060290	2865	2855	2865	2855	16
672	20230609	093700	167014485	2865	2865	2865	2865	0
673	20230609	093600	167014485	2865	2865	2865	2865	5
674	20230609	093500	167000160	2865	2865	2865	2855	1002
675	20230609	093400	164129440	2865	2865	2865	2865	2
676	20230609	093300	164123710	2840	2865	2865	2840	4982
677	20230609	093200	149923725	2865	2860	2865	2860	1221
678	20230609	093100	146425585	2865	2865	2865	2865	2
679	20230609	093000	146419855	2865	2860	2865	2860	2941
680	20230609	092900	138005225	2860	2860	2860	2860	176
681	20230609	092800	137501865	2860	2855	2860	2855	157
682	20230609	092700	137053490	2860	2855	2860	2855	1702
683	20230609	092600	132188630	2855	2855	2855	2855	5
684	20230609	092500	132174355	2855	2855	2855	2855	40
685	20230609	092400	132060155	2855	2855	2855	2855	65
686	20230609	092300	131874580	2855	2855	2860	2855	236
687	20230609	092200	131200750	2860	2860	2860	2860	1
688	20230609	092100	131197890	2855	2860	2860	2855	75
689	20230609	092000	130983490	2860	2855	2860	2855	449
690	20230609	091900	129700030	2855	2855	2855	2855	54
691	20230609	091800	129545860	2855	2855	2855	2855	116
692	20230609	091700	129214680	2860	2860	2865	2860	130
693	20230609	091600	128842875	2865	2855	2865	2850	4212
694	20230609	091500	116799890	2860	2860	2860	2855	375
695	20230609	091400	115728890	2860	2855	2860	2855	2515
696	20230609	091300	108541740	2855	2855	2855	2855	1020
697	20230609	091200	105629640	2855	2850	2855	2850	6272
698	20230609	091100	87753940	2850	2855	2855	2850	5552
699	20230609	091000	71915360	2855	2860	2860	2850	20
700	20230609	090900	71858260	2860	2845	2860	2845	3640
701	20230609	090800	61472420	2845	2845	2845	2845	21
702	20230609	090700	61412675	2840	2845	2845	2840	222
703	20230609	090600	60782185	2840	2840	2840	2840	600
704	20230609	090500	59078185	2840	2835	2840	2835	59
705	20230609	090400	58910630	2835	2835	2835	2835	479
706	20230609	090300	57552665	2835	2830	2835	2830	6960
707	20230609	090200	37852420	2835	2835	2835	2835	5
708	20230609	090100	37838245	2840	2840	2840	2840	521
709	20230609	090000	36358605	2840	2830	2840	2830	12836