KissMeData/024880/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205700	763653300	5650	5650	5650	5650	2543
3	20230609	205600	763653300	5650	5650	5650	5650	0
4	20230609	205500	763653300	5650	5650	5650	5650	0
5	20230609	205400	763653300	5650	5650	5650	5650	0
6	20230609	205300	763653300	5650	5650	5650	5650	0
7	20230609	205200	763653300	5650	5650	5650	5650	0
8	20230609	205100	763653300	5650	5650	5650	5650	0
9	20230609	205000	763653300	5650	5650	5650	5650	0
10	20230609	204900	763653300	5650	5650	5650	5650	0
11	20230609	204800	763653300	5650	5650	5650	5650	0
12	20230609	204700	763653300	5650	5650	5650	5650	0
13	20230609	204600	763653300	5650	5650	5650	5650	0
14	20230609	204500	763653300	5650	5650	5650	5650	0
15	20230609	204400	763653300	5650	5650	5650	5650	0
16	20230609	204300	763653300	5650	5650	5650	5650	0
17	20230609	204200	763653300	5650	5650	5650	5650	0
18	20230609	204100	763653300	5650	5650	5650	5650	0
19	20230609	204000	763653300	5650	5650	5650	5650	0
20	20230609	203900	763653300	5650	5650	5650	5650	0
21	20230609	203800	763653300	5650	5650	5650	5650	0
22	20230609	203700	763653300	5650	5650	5650	5650	0
23	20230609	203600	763653300	5650	5650	5650	5650	0
24	20230609	203500	763653300	5650	5650	5650	5650	0
25	20230609	203400	763653300	5650	5650	5650	5650	0
26	20230609	203300	763653300	5650	5650	5650	5650	0
27	20230609	203200	763653300	5650	5650	5650	5650	0
28	20230609	203100	763653300	5650	5650	5650	5650	0
29	20230609	203000	763653300	5650	5650	5650	5650	0
30	20230609	202900	763653300	5650	5650	5650	5650	0
31	20230609	202800	763653300	5650	5650	5650	5650	0
32	20230609	202700	763653300	5650	5650	5650	5650	2543
33	20230609	202600	763653300	5650	5650	5650	5650	0
34	20230609	202500	763653300	5650	5650	5650	5650	0
35	20230609	202400	763653300	5650	5650	5650	5650	0
36	20230609	202300	763653300	5650	5650	5650	5650	0
37	20230609	202200	763653300	5650	5650	5650	5650	0
38	20230609	202100	763653300	5650	5650	5650	5650	0
39	20230609	202000	763653300	5650	5650	5650	5650	0
40	20230609	201900	763653300	5650	5650	5650	5650	0
41	20230609	201800	763653300	5650	5650	5650	5650	0
42	20230609	201700	763653300	5650	5650	5650	5650	0
43	20230609	201600	763653300	5650	5650	5650	5650	0
44	20230609	201500	763653300	5650	5650	5650	5650	0
45	20230609	201400	763653300	5650	5650	5650	5650	0
46	20230609	201300	763653300	5650	5650	5650	5650	0
47	20230609	201200	763653300	5650	5650	5650	5650	0
48	20230609	201100	763653300	5650	5650	5650	5650	0
49	20230609	201000	763653300	5650	5650	5650	5650	0
50	20230609	200900	763653300	5650	5650	5650	5650	0
51	20230609	200800	763653300	5650	5650	5650	5650	0
52	20230609	200700	763653300	5650	5650	5650	5650	0
53	20230609	200600	763653300	5650	5650	5650	5650	0
54	20230609	200500	763653300	5650	5650	5650	5650	0
55	20230609	200400	763653300	5650	5650	5650	5650	0
56	20230609	200300	763653300	5650	5650	5650	5650	0
57	20230609	200200	763653300	5650	5650	5650	5650	0
58	20230609	200100	763653300	5650	5650	5650	5650	0
59	20230609	200000	763653300	5650	5650	5650	5650	0
60	20230609	195900	763653300	5650	5650	5650	5650	0
61	20230609	195800	763653300	5650	5650	5650	5650	0
62	20230609	195700	763653300	5650	5650	5650	5650	2543
63	20230609	195600	763653300	5650	5650	5650	5650	0
64	20230609	195500	763653300	5650	5650	5650	5650	0
65	20230609	195400	763653300	5650	5650	5650	5650	0
66	20230609	195300	763653300	5650	5650	5650	5650	0
67	20230609	195200	763653300	5650	5650	5650	5650	0
68	20230609	195100	763653300	5650	5650	5650	5650	0
69	20230609	195000	763653300	5650	5650	5650	5650	0
70	20230609	194900	763653300	5650	5650	5650	5650	0
71	20230609	194800	763653300	5650	5650	5650	5650	0
72	20230609	194700	763653300	5650	5650	5650	5650	0
73	20230609	194600	763653300	5650	5650	5650	5650	0
74	20230609	194500	763653300	5650	5650	5650	5650	0
75	20230609	194400	763653300	5650	5650	5650	5650	0
76	20230609	194300	763653300	5650	5650	5650	5650	0
77	20230609	194200	763653300	5650	5650	5650	5650	0
78	20230609	194100	763653300	5650	5650	5650	5650	0
79	20230609	194000	763653300	5650	5650	5650	5650	0
80	20230609	193900	763653300	5650	5650	5650	5650	0
81	20230609	193800	763653300	5650	5650	5650	5650	0
82	20230609	193700	763653300	5650	5650	5650	5650	0
83	20230609	193600	763653300	5650	5650	5650	5650	0
84	20230609	193500	763653300	5650	5650	5650	5650	0
85	20230609	193400	763653300	5650	5650	5650	5650	0
86	20230609	193300	763653300	5650	5650	5650	5650	0
87	20230609	193200	763653300	5650	5650	5650	5650	0
88	20230609	193100	763653300	5650	5650	5650	5650	0
89	20230609	193000	763653300	5650	5650	5650	5650	0
90	20230609	192900	763653300	5650	5650	5650	5650	0
91	20230609	192800	763653300	5650	5650	5650	5650	0
92	20230609	192700	763653300	5650	5650	5650	5650	2543
93	20230609	192600	763653300	5650	5650	5650	5650	0
94	20230609	192500	763653300	5650	5650	5650	5650	0
95	20230609	192400	763653300	5650	5650	5650	5650	0
96	20230609	192300	763653300	5650	5650	5650	5650	0
97	20230609	192200	763653300	5650	5650	5650	5650	0
98	20230609	192100	763653300	5650	5650	5650	5650	0
99	20230609	192000	763653300	5650	5650	5650	5650	0
100	20230609	191900	763653300	5650	5650	5650	5650	0
101	20230609	191800	763653300	5650	5650	5650	5650	0
102	20230609	191700	763653300	5650	5650	5650	5650	0
103	20230609	191600	763653300	5650	5650	5650	5650	0
104	20230609	191500	763653300	5650	5650	5650	5650	0
105	20230609	191400	763653300	5650	5650	5650	5650	0
106	20230609	191300	763653300	5650	5650	5650	5650	0
107	20230609	191200	763653300	5650	5650	5650	5650	0
108	20230609	191100	763653300	5650	5650	5650	5650	0
109	20230609	191000	763653300	5650	5650	5650	5650	0
110	20230609	190900	763653300	5650	5650	5650	5650	0
111	20230609	190800	763653300	5650	5650	5650	5650	0
112	20230609	190700	763653300	5650	5650	5650	5650	0
113	20230609	190600	763653300	5650	5650	5650	5650	0
114	20230609	190500	763653300	5650	5650	5650	5650	0
115	20230609	190400	763653300	5650	5650	5650	5650	0
116	20230609	190300	763653300	5650	5650	5650	5650	0
117	20230609	190200	763653300	5650	5650	5650	5650	0
118	20230609	190100	763653300	5650	5650	5650	5650	0
119	20230609	190000	763653300	5650	5650	5650	5650	0
120	20230609	185900	763653300	5650	5650	5650	5650	0
121	20230609	185800	763653300	5650	5650	5650	5650	0
122	20230609	185700	763653300	5650	5650	5650	5650	2543
123	20230609	185600	763653300	5650	5650	5650	5650	0
124	20230609	185500	763653300	5650	5650	5650	5650	0
125	20230609	185400	763653300	5650	5650	5650	5650	0
126	20230609	185300	763653300	5650	5650	5650	5650	0
127	20230609	185200	763653300	5650	5650	5650	5650	0
128	20230609	185100	763653300	5650	5650	5650	5650	0
129	20230609	185000	763653300	5650	5650	5650	5650	0
130	20230609	184900	763653300	5650	5650	5650	5650	0
131	20230609	184800	763653300	5650	5650	5650	5650	0
132	20230609	184700	763653300	5650	5650	5650	5650	0
133	20230609	184600	763653300	5650	5650	5650	5650	0
134	20230609	184500	763653300	5650	5650	5650	5650	0
135	20230609	184400	763653300	5650	5650	5650	5650	0
136	20230609	184300	763653300	5650	5650	5650	5650	0
137	20230609	184200	763653300	5650	5650	5650	5650	0
138	20230609	184100	763653300	5650	5650	5650	5650	0
139	20230609	184000	763653300	5650	5650	5650	5650	0
140	20230609	183900	763653300	5650	5650	5650	5650	0
141	20230609	183800	763653300	5650	5650	5650	5650	0
142	20230609	183700	763653300	5650	5650	5650	5650	0
143	20230609	183600	763653300	5650	5650	5650	5650	0
144	20230609	183500	763653300	5650	5650	5650	5650	0
145	20230609	183400	763653300	5650	5650	5650	5650	0
146	20230609	183300	763653300	5650	5650	5650	5650	0
147	20230609	183200	763653300	5650	5650	5650	5650	0
148	20230609	183100	763653300	5650	5650	5650	5650	0
149	20230609	183000	763653300	5650	5650	5650	5650	0
150	20230609	182900	763653300	5650	5650	5650	5650	0
151	20230609	182800	763653300	5650	5650	5650	5650	0
152	20230609	182700	763653300	5650	5650	5650	5650	2543
153	20230609	182600	763653300	5650	5650	5650	5650	0
154	20230609	182500	763653300	5650	5650	5650	5650	0
155	20230609	182400	763653300	5650	5650	5650	5650	0
156	20230609	182300	763653300	5650	5650	5650	5650	0
157	20230609	182200	763653300	5650	5650	5650	5650	0
158	20230609	182100	763653300	5650	5650	5650	5650	0
159	20230609	182000	763653300	5650	5650	5650	5650	0
160	20230609	181900	763653300	5650	5650	5650	5650	0
161	20230609	181800	763653300	5650	5650	5650	5650	0
162	20230609	181700	763653300	5650	5650	5650	5650	0
163	20230609	181600	763653300	5650	5650	5650	5650	0
164	20230609	181500	763653300	5650	5650	5650	5650	0
165	20230609	181400	763653300	5650	5650	5650	5650	0
166	20230609	181300	763653300	5650	5650	5650	5650	0
167	20230609	181200	763653300	5650	5650	5650	5650	0
168	20230609	181100	763653300	5650	5650	5650	5650	0
169	20230609	181000	763653300	5650	5650	5650	5650	0
170	20230609	180900	763653300	5650	5650	5650	5650	0
171	20230609	180800	763653300	5650	5650	5650	5650	0
172	20230609	180700	763653300	5650	5650	5650	5650	0
173	20230609	180600	763653300	5650	5650	5650	5650	0
174	20230609	180500	763653300	5650	5650	5650	5650	0
175	20230609	180400	763653300	5650	5650	5650	5650	0
176	20230609	180300	763653300	5650	5650	5650	5650	0
177	20230609	180200	763653300	5650	5650	5650	5650	0
178	20230609	180100	763653300	5650	5650	5650	5650	0
179	20230609	180000	763653300	5650	5650	5650	5650	0
180	20230609	175900	763653300	5650	5650	5650	5650	0
181	20230609	175800	763653300	5650	5650	5650	5650	0
182	20230609	175700	763653300	5650	5650	5650	5650	2543
183	20230609	175600	763653300	5650	5650	5650	5650	0
184	20230609	175500	763653300	5650	5650	5650	5650	0
185	20230609	175400	763653300	5650	5650	5650	5650	0
186	20230609	175300	763653300	5650	5650	5650	5650	0
187	20230609	175200	763653300	5650	5650	5650	5650	0
188	20230609	175100	763653300	5650	5650	5650	5650	0
189	20230609	175000	763653300	5650	5650	5650	5650	0
190	20230609	174900	763653300	5650	5650	5650	5650	0
191	20230609	174800	763653300	5650	5650	5650	5650	0
192	20230609	174700	763653300	5650	5650	5650	5650	0
193	20230609	174600	763653300	5650	5650	5650	5650	0
194	20230609	174500	763653300	5650	5650	5650	5650	0
195	20230609	174400	763653300	5650	5650	5650	5650	0
196	20230609	174300	763653300	5650	5650	5650	5650	0
197	20230609	174200	763653300	5650	5650	5650	5650	0
198	20230609	174100	763653300	5650	5650	5650	5650	0
199	20230609	174000	763653300	5650	5650	5650	5650	0
200	20230609	173900	763653300	5650	5650	5650	5650	0
201	20230609	173800	763653300	5650	5650	5650	5650	0
202	20230609	173700	763653300	5650	5650	5650	5650	0
203	20230609	173600	763653300	5650	5650	5650	5650	0
204	20230609	173500	763653300	5650	5650	5650	5650	0
205	20230609	173400	763653300	5650	5650	5650	5650	0
206	20230609	173300	763653300	5650	5650	5650	5650	0
207	20230609	173200	763653300	5650	5650	5650	5650	0
208	20230609	173100	763653300	5650	5650	5650	5650	0
209	20230609	173000	763653300	5650	5650	5650	5650	0
210	20230609	172900	763653300	5650	5650	5650	5650	0
211	20230609	172800	763653300	5650	5650	5650	5650	0
212	20230609	172700	763653300	5650	5650	5650	5650	2543
213	20230609	172600	763653300	5650	5650	5650	5650	0
214	20230609	172500	763653300	5650	5650	5650	5650	0
215	20230609	172400	763653300	5650	5650	5650	5650	0
216	20230609	172300	763653300	5650	5650	5650	5650	0
217	20230609	172200	763653300	5650	5650	5650	5650	0
218	20230609	172100	763653300	5650	5650	5650	5650	0
219	20230609	172000	763653300	5650	5650	5650	5650	0
220	20230609	171900	763653300	5650	5650	5650	5650	0
221	20230609	171800	763653300	5650	5650	5650	5650	0
222	20230609	171700	763653300	5650	5650	5650	5650	0
223	20230609	171600	763653300	5650	5650	5650	5650	0
224	20230609	171500	763653300	5650	5650	5650	5650	0
225	20230609	171400	763653300	5650	5650	5650	5650	0
226	20230609	171300	763653300	5650	5650	5650	5650	0
227	20230609	171200	763653300	5650	5650	5650	5650	0
228	20230609	171100	763653300	5650	5650	5650	5650	0
229	20230609	171000	763653300	5650	5650	5650	5650	0
230	20230609	170900	763653300	5650	5650	5650	5650	0
231	20230609	170800	763653300	5650	5650	5650	5650	0
232	20230609	170700	763653300	5650	5650	5650	5650	0
233	20230609	170600	763653300	5650	5650	5650	5650	0
234	20230609	170500	763653300	5650	5650	5650	5650	0
235	20230609	170400	763653300	5650	5650	5650	5650	0
236	20230609	170300	763653300	5650	5650	5650	5650	0
237	20230609	170200	763653300	5650	5650	5650	5650	0
238	20230609	170100	763653300	5650	5650	5650	5650	0
239	20230609	170000	763653300	5650	5650	5650	5650	0
240	20230609	165900	763653300	5650	5650	5650	5650	0
241	20230609	165800	763653300	5650	5650	5650	5650	0
242	20230609	165700	763653300	5650	5650	5650	5650	2543
243	20230609	165600	763653300	5650	5650	5650	5650	0
244	20230609	165500	763653300	5650	5650	5650	5650	0
245	20230609	165400	763653300	5650	5650	5650	5650	0
246	20230609	165300	763653300	5650	5650	5650	5650	0
247	20230609	165200	763653300	5650	5650	5650	5650	0
248	20230609	165100	763653300	5650	5650	5650	5650	0
249	20230609	165000	763653300	5650	5650	5650	5650	0
250	20230609	164900	763653300	5650	5650	5650	5650	0
251	20230609	164800	763653300	5650	5650	5650	5650	0
252	20230609	164700	763653300	5650	5650	5650	5650	0
253	20230609	164600	763653300	5650	5650	5650	5650	0
254	20230609	164500	763653300	5650	5650	5650	5650	0
255	20230609	164400	763653300	5650	5650	5650	5650	0
256	20230609	164300	763653300	5650	5650	5650	5650	0
257	20230609	164200	763653300	5650	5650	5650	5650	0
258	20230609	164100	763653300	5650	5650	5650	5650	0
259	20230609	164000	763653300	5650	5650	5650	5650	0
260	20230609	163900	763653300	5650	5650	5650	5650	0
261	20230609	163800	763653300	5650	5650	5650	5650	0
262	20230609	163700	763653300	5650	5650	5650	5650	0
263	20230609	163600	763653300	5650	5650	5650	5650	0
264	20230609	163500	763653300	5650	5650	5650	5650	0
265	20230609	163400	763653300	5650	5650	5650	5650	0
266	20230609	163300	763653300	5650	5650	5650	5650	0
267	20230609	163200	763653300	5650	5650	5650	5650	0
268	20230609	163100	763653300	5650	5650	5650	5650	0
269	20230609	163000	763653300	5650	5650	5650	5650	0
270	20230609	162900	763653300	5650	5650	5650	5650	0
271	20230609	162800	763653300	5650	5650	5650	5650	0
272	20230609	162700	763653300	5650	5650	5650	5650	2543
273	20230609	162600	763653300	5650	5650	5650	5650	0
274	20230609	162500	763653300	5650	5650	5650	5650	0
275	20230609	162400	763653300	5650	5650	5650	5650	0
276	20230609	162300	763653300	5650	5650	5650	5650	0
277	20230609	162200	763653300	5650	5650	5650	5650	0
278	20230609	162100	763653300	5650	5650	5650	5650	0
279	20230609	162000	763653300	5650	5650	5650	5650	0
280	20230609	161900	763653300	5650	5650	5650	5650	0
281	20230609	161800	763653300	5650	5650	5650	5650	0
282	20230609	161700	763653300	5650	5650	5650	5650	0
283	20230609	161600	763653300	5650	5650	5650	5650	0
284	20230609	161500	763653300	5650	5650	5650	5650	0
285	20230609	161400	763653300	5650	5650	5650	5650	0
286	20230609	161300	763653300	5650	5650	5650	5650	0
287	20230609	161200	763653300	5650	5650	5650	5650	0
288	20230609	161100	763653300	5650	5650	5650	5650	0
289	20230609	161000	763653300	5650	5650	5650	5650	0
290	20230609	160900	763653300	5650	5650	5650	5650	0
291	20230609	160800	763653300	5650	5650	5650	5650	0
292	20230609	160700	763653300	5650	5650	5650	5650	0
293	20230609	160600	763653300	5650	5650	5650	5650	0
294	20230609	160500	763653300	5650	5650	5650	5650	0
295	20230609	160400	763653300	5650	5650	5650	5650	0
296	20230609	160300	763653300	5650	5650	5650	5650	0
297	20230609	160200	763653300	5650	5650	5650	5650	0
298	20230609	160100	763653300	5650	5650	5650	5650	0
299	20230609	160000	763653300	5650	5650	5650	5650	0
300	20230609	155900	763653300	5650	5650	5650	5650	0
301	20230609	155800	763653300	5650	5650	5650	5650	0
302	20230609	155700	763653300	5650	5650	5650	5650	2543
303	20230609	155600	763653300	5650	5650	5650	5650	0
304	20230609	155500	763653300	5650	5650	5650	5650	0
305	20230609	155400	763653300	5650	5650	5650	5650	0
306	20230609	155300	763653300	5650	5650	5650	5650	0
307	20230609	155200	763653300	5650	5650	5650	5650	0
308	20230609	155100	763653300	5650	5650	5650	5650	0
309	20230609	155000	763653300	5650	5650	5650	5650	0
310	20230609	154900	763653300	5650	5650	5650	5650	0
311	20230609	154800	763653300	5650	5650	5650	5650	0
312	20230609	154700	763653300	5650	5650	5650	5650	0
313	20230609	154600	763653300	5650	5650	5650	5650	0
314	20230609	154500	763653300	5650	5650	5650	5650	0
315	20230609	154400	763653300	5650	5650	5650	5650	0
316	20230609	154300	763653300	5650	5650	5650	5650	0
317	20230609	154200	763653300	5650	5650	5650	5650	0
318	20230609	154100	763653300	5650	5650	5650	5650	0
319	20230609	154000	763653300	5650	5650	5650	5650	0
320	20230609	153900	763653300	5650	5650	5650	5650	0
321	20230609	153800	763653300	5650	5650	5650	5650	0
322	20230609	153700	763653300	5650	5650	5650	5650	0
323	20230609	153600	763653300	5650	5650	5650	5650	0
324	20230609	153500	763653300	5650	5650	5650	5650	0
325	20230609	153400	763653300	5650	5650	5650	5650	0
326	20230609	153300	763653300	5650	5650	5650	5650	0
327	20230609	153200	763653300	5650	5650	5650	5650	0
328	20230609	153100	763653300	5650	5650	5650	5650	0
329	20230609	153000	763653300	5650	5650	5650	5650	2543
330	20230609	152900	749285350	5650	5650	5650	5650	0
331	20230609	152800	749285350	5650	5650	5650	5650	0
332	20230609	152700	749285350	5650	5650	5650	5650	0
333	20230609	152600	749285350	5650	5650	5650	5650	0
334	20230609	152500	749285350	5650	5650	5650	5650	0
335	20230609	152400	749285350	5650	5650	5650	5650	0
336	20230609	152300	749285350	5650	5650	5650	5650	0
337	20230609	152200	749285350	5650	5650	5650	5650	0
338	20230609	152100	749285350	5650	5650	5650	5650	0
339	20230609	152000	749285350	5650	5650	5650	5650	0
340	20230609	151900	749285350	5650	5640	5650	5620	2502
341	20230609	151800	735194180	5630	5640	5640	5630	811
342	20230609	151700	730628210	5640	5640	5640	5640	55
343	20230609	151600	730318010	5640	5640	5640	5640	20
344	20230609	151500	730205210	5640	5640	5640	5630	273
345	20230609	151400	728667420	5640	5640	5640	5630	485
346	20230609	151300	725933240	5660	5640	5660	5640	201
347	20230609	151200	724799580	5660	5660	5660	5660	4
348	20230609	151100	724776940	5660	5640	5660	5640	1645
349	20230609	151000	715492840	5640	5630	5640	5630	896
350	20230609	150900	710448250	5640	5640	5640	5630	1524
351	20230609	150800	701865720	5640	5640	5650	5640	126
352	20230609	150700	701155070	5630	5640	5640	5630	1899
353	20230609	150600	690463520	5650	5650	5650	5650	51
354	20230609	150500	690175370	5650	5640	5650	5640	1233
355	20230609	150400	683209300	5640	5650	5650	5640	1005
356	20230609	150300	677541050	5650	5650	5650	5650	12
357	20230609	150200	677473250	5650	5640	5650	5630	104
358	20230609	150100	676886670	5650	5640	5650	5640	352
359	20230609	150000	674901380	5640	5640	5640	5640	259
360	20230609	145900	673440620	5640	5630	5640	5630	51
361	20230609	145800	673153380	5630	5630	5630	5630	212
362	20230609	145700	671959820	5650	5640	5650	5640	51
363	20230609	145600	671672170	5630	5650	5650	5630	102
364	20230609	145500	671097700	5640	5640	5640	5640	746
365	20230609	145400	666890260	5640	5630	5640	5630	1626
366	20230609	145300	657734650	5650	5640	5650	5640	20
367	20230609	145200	657621750	5650	5640	5650	5640	16
368	20230609	145100	657531500	5650	5630	5650	5630	775
369	20230609	145000	653167470	5640	5640	5650	5630	2241
370	20230609	144900	640527990	5640	5640	5640	5640	1
371	20230609	144800	640522350	5650	5640	5650	5640	140
372	20230609	144700	639732470	5640	5650	5650	5640	106
373	20230609	144600	639134430	5650	5650	5650	5650	0
374	20230609	144500	639134430	5650	5650	5650	5650	53
375	20230609	144400	638834980	5650	5640	5650	5640	285
376	20230609	144300	637225570	5640	5650	5650	5640	370
377	20230609	144200	635135570	5650	5650	5650	5650	69
378	20230609	144100	634745720	5650	5650	5650	5650	50
379	20230609	144000	634463220	5650	5650	5650	5650	55
380	20230609	143900	634152470	5650	5660	5660	5640	566
381	20230609	143800	630956900	5660	5660	5660	5660	1
382	20230609	143700	630951240	5650	5660	5660	5650	2421
383	20230609	143600	617272350	5650	5660	5660	5650	694
384	20230609	143500	613351230	5660	5660	5660	5660	0
385	20230609	143400	613351230	5660	5650	5660	5650	1222
386	20230609	143300	606446920	5660	5650	5660	5650	152
387	20230609	143200	605587120	5660	5660	5660	5650	71
388	20230609	143100	605185290	5660	5660	5660	5660	487
389	20230609	143000	602428870	5680	5680	5680	5680	0
390	20230609	142900	602428870	5680	5680	5680	5680	1
391	20230609	142800	602423190	5680	5660	5680	5660	402
392	20230609	142700	600143840	5680	5680	5680	5680	0
393	20230609	142600	600143840	5680	5660	5680	5660	21
394	20230609	142500	600024940	5670	5660	5670	5660	90
395	20230609	142400	599515530	5660	5660	5660	5660	188
396	20230609	142300	598451450	5680	5680	5680	5680	0
397	20230609	142200	598451450	5680	5680	5680	5680	1
398	20230609	142100	598445770	5660	5660	5660	5660	1416
399	20230609	142000	590431210	5680	5680	5680	5680	0
400	20230609	141900	590431210	5680	5670	5680	5660	145
401	20230609	141800	589610050	5670	5670	5670	5670	200
402	20230609	141700	588476050	5680	5680	5680	5680	0
403	20230609	141600	588476050	5680	5670	5680	5670	269
404	20230609	141500	586950810	5670	5670	5670	5670	104
405	20230609	141400	586361130	5670	5670	5670	5670	0
406	20230609	141300	586361130	5670	5670	5670	5670	1
407	20230609	141200	586355460	5670	5670	5670	5670	202
408	20230609	141100	585210120	5670	5670	5670	5670	1
409	20230609	141000	585204450	5670	5670	5670	5670	13
410	20230609	140900	585130740	5670	5670	5670	5670	89
411	20230609	140800	584626110	5660	5670	5670	5660	234
412	20230609	140700	583300330	5670	5670	5670	5670	12
413	20230609	140600	583232290	5670	5680	5680	5670	409
414	20230609	140500	580913060	5680	5680	5680	5680	0
415	20230609	140400	580913060	5680	5680	5680	5680	1
416	20230609	140300	580907380	5680	5680	5680	5680	0
417	20230609	140200	580907380	5680	5680	5680	5680	0
418	20230609	140100	580907380	5680	5680	5680	5680	1
419	20230609	140000	580901700	5670	5670	5670	5670	2
420	20230609	135900	580890360	5650	5660	5660	5650	5778
421	20230609	135800	548227160	5660	5680	5680	5660	2499
422	20230609	135700	534076270	5670	5670	5670	5670	20
423	20230609	135600	533962870	5690	5690	5690	5690	200
424	20230609	135500	532824870	5690	5690	5690	5690	0
425	20230609	135400	532824870	5690	5690	5690	5690	0
426	20230609	135300	532824870	5690	5690	5690	5690	0
427	20230609	135200	532824870	5690	5690	5690	5690	1
428	20230609	135100	532819180	5680	5680	5680	5680	0
429	20230609	135000	532819180	5680	5680	5680	5680	1
430	20230609	134900	532813500	5680	5680	5680	5680	0
431	20230609	134800	532813500	5680	5680	5680	5680	500
432	20230609	134700	529973500	5690	5680	5690	5670	81
433	20230609	134600	529513630	5680	5680	5680	5680	0
434	20230609	134500	529513630	5680	5670	5680	5670	2
435	20230609	134400	529502280	5670	5670	5670	5670	236
436	20230609	134300	528164160	5670	5670	5670	5670	2805
437	20230609	134200	512259810	5670	5680	5680	5670	1068
438	20230609	134100	506194250	5680	5680	5680	5680	0
439	20230609	134000	506194250	5680	5680	5680	5680	30
440	20230609	133900	506023850	5690	5690	5690	5690	1
441	20230609	133800	506018160	5670	5670	5670	5670	500
442	20230609	133700	503183160	5690	5690	5690	5690	106
443	20230609	133600	502580020	5680	5680	5680	5680	100
444	20230609	133500	502012020	5670	5690	5690	5670	173
445	20230609	133400	501030590	5670	5670	5680	5670	892
446	20230609	133300	495972940	5690	5690	5690	5690	0
447	20230609	133200	495972940	5690	5690	5690	5690	0
448	20230609	133100	495972940	5690	5690	5690	5690	0
449	20230609	133000	495972940	5690	5690	5690	5690	0
450	20230609	132900	495972940	5690	5690	5690	5690	0
451	20230609	132800	495972940	5690	5690	5690	5690	1
452	20230609	132700	495967250	5670	5680	5680	5670	493
453	20230609	132600	493170940	5680	5680	5680	5680	0
454	20230609	132500	493170940	5680	5680	5680	5680	500
455	20230609	132400	490330940	5690	5690	5690	5690	0
456	20230609	132300	490330940	5690	5690	5690	5690	100
457	20230609	132200	489761940	5700	5700	5700	5700	1
458	20230609	132100	489756240	5680	5670	5680	5670	605
459	20230609	132000	486325840	5680	5680	5680	5680	0
460	20230609	131900	486325840	5680	5680	5680	5680	12
461	20230609	131800	486257680	5680	5680	5680	5680	133
462	20230609	131700	485502240	5670	5670	5670	5670	0
463	20230609	131600	485502240	5670	5670	5670	5670	0
464	20230609	131500	485502240	5670	5670	5670	5670	520
465	20230609	131400	482553840	5680	5680	5680	5680	11
466	20230609	131300	482491360	5680	5680	5680	5680	362
467	20230609	131200	480435200	5680	5680	5680	5680	326
468	20230609	131100	478583520	5690	5690	5690	5690	540
469	20230609	131000	475510920	5700	5700	5700	5700	50
470	20230609	130900	475225920	5700	5700	5700	5700	0
471	20230609	130800	475225920	5700	5700	5700	5700	2
472	20230609	130700	475214520	5700	5690	5700	5690	50
473	20230609	130600	474929780	5690	5680	5690	5680	213
474	20230609	130500	473719810	5680	5680	5680	5680	50
475	20230609	130400	473435810	5680	5680	5680	5680	394
476	20230609	130300	471197890	5680	5670	5680	5670	1700
477	20230609	130200	461558390	5680	5670	5680	5670	760
478	20230609	130100	457248590	5680	5680	5680	5680	0
479	20230609	130000	457248590	5680	5680	5680	5680	1000
480	20230609	125900	451568590	5680	5680	5680	5680	1
481	20230609	125800	451562910	5680	5680	5680	5680	50
482	20230609	125700	451278910	5680	5680	5680	5680	0
483	20230609	125600	451278910	5680	5680	5680	5680	0
484	20230609	125500	451278910	5680	5680	5680	5680	0
485	20230609	125400	451278910	5680	5680	5680	5680	0
486	20230609	125300	451278910	5680	5680	5680	5680	200
487	20230609	125200	450142910	5670	5680	5680	5670	12
488	20230609	125100	450074850	5680	5680	5680	5680	904
489	20230609	125000	444940130	5670	5670	5670	5670	283
490	20230609	124900	443335520	5670	5670	5670	5670	853
491	20230609	124800	438499010	5670	5670	5670	5670	0
492	20230609	124700	438499010	5670	5670	5670	5670	0
493	20230609	124600	438499010	5670	5670	5670	5670	800
494	20230609	124500	433963010	5680	5680	5680	5680	0
495	20230609	124400	433963010	5680	5680	5680	5680	0
496	20230609	124300	433963010	5680	5680	5680	5680	5
497	20230609	124200	433934610	5680	5680	5680	5680	20
498	20230609	124100	433821010	5680	5680	5680	5680	3
499	20230609	124000	433803970	5680	5680	5680	5680	539
500	20230609	123900	430742450	5690	5690	5690	5690	0
501	20230609	123800	430742450	5690	5690	5690	5690	0
502	20230609	123700	430742450	5690	5690	5690	5690	0
503	20230609	123600	430742450	5690	5690	5690	5690	0
504	20230609	123500	430742450	5690	5690	5690	5690	0
505	20230609	123400	430742450	5690	5690	5690	5690	0
506	20230609	123300	430742450	5690	5690	5690	5690	12
507	20230609	123200	430674170	5690	5700	5700	5690	101
508	20230609	123100	430099470	5680	5680	5680	5680	0
509	20230609	123000	430099470	5680	5680	5680	5680	0
510	20230609	122900	430099470	5680	5680	5680	5680	2
511	20230609	122800	430088110	5680	5680	5680	5680	351
512	20230609	122700	428094430	5690	5690	5690	5690	0
513	20230609	122600	428094430	5690	5690	5690	5690	0
514	20230609	122500	428094430	5690	5690	5690	5690	0
515	20230609	122400	428094430	5690	5680	5690	5680	810
516	20230609	122300	423493130	5690	5690	5690	5690	10
517	20230609	122200	423436230	5690	5690	5690	5690	70
518	20230609	122100	423037930	5690	5690	5690	5690	200
519	20230609	122000	421899930	5690	5690	5690	5690	560
520	20230609	121900	418713530	5690	5690	5690	5690	748
521	20230609	121800	414457410	5690	5690	5690	5690	0
522	20230609	121700	414457410	5690	5690	5690	5690	0
523	20230609	121600	414457410	5690	5690	5690	5690	0
524	20230609	121500	414457410	5690	5690	5690	5690	0
525	20230609	121400	414457410	5690	5690	5690	5690	190
526	20230609	121300	413376310	5690	5690	5690	5690	0
527	20230609	121200	413376310	5690	5690	5690	5690	0
528	20230609	121100	413376310	5690	5680	5690	5680	296
529	20230609	121000	411695020	5680	5680	5680	5680	301
530	20230609	120900	409985340	5680	5680	5680	5680	673
531	20230609	120800	406162700	5680	5680	5680	5680	0
532	20230609	120700	406162700	5680	5680	5680	5680	281
533	20230609	120600	404566620	5680	5680	5680	5680	0
534	20230609	120500	404566620	5680	5680	5680	5680	10
535	20230609	120400	404509820	5680	5680	5680	5680	693
536	20230609	120300	400573580	5690	5690	5690	5690	0
537	20230609	120200	400573580	5690	5680	5690	5680	3
538	20230609	120100	400556530	5670	5670	5670	5670	0
539	20230609	120000	400556530	5670	5670	5670	5670	1
540	20230609	115900	400550860	5680	5680	5680	5680	20
541	20230609	115800	400437260	5680	5680	5690	5680	71
542	20230609	115700	400033970	5670	5670	5670	5670	0
543	20230609	115600	400033970	5670	5670	5670	5670	10
544	20230609	115500	399977270	5680	5680	5680	5680	0
545	20230609	115400	399977270	5680	5680	5680	5680	3
546	20230609	115300	399960230	5690	5680	5690	5680	1896
547	20230609	115200	389190940	5690	5690	5690	5690	4
548	20230609	115100	389168180	5690	5690	5690	5690	0
549	20230609	115000	389168180	5690	5690	5690	5690	0
550	20230609	114900	389168180	5690	5690	5690	5690	200
551	20230609	114800	388030180	5690	5690	5690	5690	0
552	20230609	114700	388030180	5690	5690	5690	5690	282
553	20230609	114600	386425600	5690	5690	5690	5690	109
554	20230609	114500	385805390	5680	5670	5680	5670	295
555	20230609	114400	384130280	5680	5680	5680	5680	1
556	20230609	114300	384124600	5680	5680	5680	5680	20
557	20230609	114200	384011000	5680	5690	5690	5680	561
558	20230609	114100	380821810	5680	5680	5680	5680	20
559	20230609	114000	380708210	5680	5690	5690	5680	165
560	20230609	113900	379771000	5680	5690	5690	5680	51
561	20230609	113800	379481310	5680	5680	5680	5680	40
562	20230609	113700	379254110	5680	5680	5680	5670	900
563	20230609	113600	374148700	5670	5670	5670	5670	0
564	20230609	113500	374148700	5670	5670	5670	5670	1
565	20230609	113400	374143030	5680	5680	5680	5680	486
566	20230609	113300	371382550	5690	5690	5690	5690	0
567	20230609	113200	371382550	5690	5690	5690	5690	0
568	20230609	113100	371382550	5690	5690	5690	5690	400
569	20230609	113000	369106550	5690	5680	5690	5680	1310
570	20230609	112900	361660730	5690	5690	5690	5690	0
571	20230609	112800	361660730	5690	5690	5690	5690	0
572	20230609	112700	361660730	5690	5690	5690	5690	0
573	20230609	112600	361660730	5690	5690	5690	5690	0
574	20230609	112500	361660730	5690	5680	5690	5680	390
575	20230609	112400	359445350	5690	5690	5690	5690	100
576	20230609	112300	358876350	5690	5690	5690	5690	0
577	20230609	112200	358876350	5690	5690	5700	5690	4
578	20230609	112100	358853580	5690	5690	5690	5690	70
579	20230609	112000	358455280	5690	5690	5690	5690	27
580	20230609	111900	358301650	5690	5690	5690	5690	1235
581	20230609	111800	351274500	5700	5700	5700	5700	0
582	20230609	111700	351274500	5700	5700	5700	5700	5
583	20230609	111600	351246000	5700	5700	5700	5700	162
584	20230609	111500	350322600	5700	5700	5700	5700	50
585	20230609	111400	350037600	5700	5700	5700	5700	1270
586	20230609	111300	342798600	5700	5700	5700	5700	200
587	20230609	111200	341658600	5710	5710	5710	5710	287
588	20230609	111100	340019830	5710	5710	5710	5710	0
589	20230609	111000	340019830	5710	5710	5710	5710	131
590	20230609	110900	339271820	5710	5710	5710	5710	300
591	20230609	110800	337558820	5720	5710	5720	5710	110
592	20230609	110700	336930710	5710	5700	5710	5700	54
593	20230609	110600	336622900	5710	5710	5710	5710	0
594	20230609	110500	336622900	5710	5710	5710	5710	1
595	20230609	110400	336617190	5710	5710	5710	5710	5
596	20230609	110300	336588640	5710	5710	5710	5710	215
597	20230609	110200	335360990	5710	5720	5720	5710	1424
598	20230609	110100	327229940	5720	5720	5720	5720	0
599	20230609	110000	327229940	5720	5720	5720	5720	0
600	20230609	105900	327229940	5720	5720	5720	5720	0
601	20230609	105800	327229940	5720	5720	5720	5720	0
602	20230609	105700	327229940	5720	5710	5730	5710	1388
603	20230609	105600	319292560	5720	5720	5720	5720	0
604	20230609	105500	319292560	5720	5720	5720	5720	0
605	20230609	105400	319292560	5720	5720	5720	5720	951
606	20230609	105300	313852840	5730	5730	5730	5730	100
607	20230609	105200	313279840	5730	5730	5730	5730	0
608	20230609	105100	313279840	5730	5730	5730	5730	0
609	20230609	105000	313279840	5730	5730	5730	5730	0
610	20230609	104900	313279840	5730	5730	5730	5730	836
611	20230609	104800	308489560	5730	5730	5730	5730	400
612	20230609	104700	306197560	5730	5730	5730	5730	0
613	20230609	104600	306197560	5730	5730	5730	5730	0
614	20230609	104500	306197560	5730	5730	5730	5730	1
615	20230609	104400	306191830	5710	5710	5710	5710	100
616	20230609	104300	305620830	5720	5720	5720	5720	100
617	20230609	104200	305048830	5720	5720	5720	5720	400
618	20230609	104100	302760830	5720	5720	5720	5720	1
619	20230609	104000	302755110	5720	5720	5720	5720	0
620	20230609	103900	302755110	5720	5720	5720	5720	71
621	20230609	103800	302348990	5720	5720	5720	5720	500
622	20230609	103700	299488990	5730	5730	5730	5730	365
623	20230609	103600	297397540	5720	5720	5720	5720	304
624	20230609	103500	295658660	5720	5720	5720	5720	0
625	20230609	103400	295658660	5720	5720	5720	5720	1701
626	20230609	103300	285928940	5720	5720	5720	5720	292
627	20230609	103200	284258700	5730	5730	5730	5730	0
628	20230609	103100	284258700	5730	5730	5730	5730	98
629	20230609	103000	283697160	5730	5730	5730	5730	87
630	20230609	102900	283198650	5730	5730	5730	5730	0
631	20230609	102800	283198650	5730	5730	5730	5730	300
632	20230609	102700	281479650	5720	5720	5720	5720	401
633	20230609	102600	279185930	5720	5730	5730	5720	601
634	20230609	102500	275748200	5720	5720	5720	5720	1
635	20230609	102400	275742480	5720	5720	5720	5720	770
636	20230609	102300	271338080	5740	5730	5740	5720	202
637	20230609	102200	270182220	5740	5740	5740	5740	500
638	20230609	102100	267312220	5740	5730	5740	5720	51
639	20230609	102000	267020030	5730	5730	5730	5730	465
640	20230609	101900	264355580	5730	5730	5730	5730	40
641	20230609	101800	264126380	5740	5740	5740	5740	0
642	20230609	101700	264126380	5740	5740	5740	5740	0
643	20230609	101600	264126380	5740	5740	5740	5740	1
644	20230609	101500	264120640	5740	5740	5740	5740	2
645	20230609	101400	264109160	5740	5740	5740	5740	10
646	20230609	101300	264051760	5740	5740	5740	5740	2
647	20230609	101200	264040280	5750	5750	5750	5750	0
648	20230609	101100	264040280	5750	5750	5750	5750	0
649	20230609	101000	264040280	5750	5750	5750	5750	0
650	20230609	100900	264040280	5750	5730	5750	5730	1003
651	20230609	100800	258293070	5750	5750	5750	5750	0
652	20230609	100700	258293070	5750	5730	5750	5730	657
653	20230609	100600	254523740	5730	5730	5730	5730	190
654	20230609	100500	253435040	5730	5730	5730	5730	863
655	20230609	100400	248490050	5740	5730	5740	5730	2
656	20230609	100300	248478580	5730	5730	5730	5730	50
657	20230609	100200	248192080	5740	5740	5740	5740	10
658	20230609	100100	248134680	5740	5740	5740	5740	2128
659	20230609	100000	235919960	5750	5750	5750	5750	182
660	20230609	095900	234873460	5750	5750	5750	5750	100
661	20230609	095800	234298460	5750	5750	5750	5750	102
662	20230609	095700	233711960	5750	5750	5750	5750	464
663	20230609	095600	231043960	5750	5750	5750	5750	1
664	20230609	095500	231038210	5740	5730	5750	5730	49
665	20230609	095400	230757310	5750	5750	5750	5750	0
666	20230609	095300	230757310	5750	5750	5750	5750	0
667	20230609	095200	230757310	5750	5750	5750	5750	0
668	20230609	095100	230757310	5750	5750	5750	5750	0
669	20230609	095000	230757310	5750	5750	5750	5750	0
670	20230609	094900	230757310	5750	5750	5760	5750	69
671	20230609	094800	230360540	5760	5740	5760	5740	1163
672	20230609	094700	223678300	5740	5750	5750	5740	2765
673	20230609	094600	207780540	5760	5750	5760	5750	2
674	20230609	094500	207769030	5750	5750	5750	5750	2
675	20230609	094400	207757530	5750	5760	5760	5750	304
676	20230609	094300	206009500	5750	5750	5750	5750	99
677	20230609	094200	205440250	5750	5740	5750	5740	3
678	20230609	094100	205423020	5730	5750	5750	5730	110
679	20230609	094000	204791520	5750	5750	5750	5750	50
680	20230609	093900	204504020	5770	5760	5770	5760	2141
681	20230609	093800	192164490	5750	5730	5750	5730	523
682	20230609	093700	189157800	5720	5730	5730	5720	13
683	20230609	093600	189083320	5720	5730	5730	5720	1216
684	20230609	093500	182118150	5740	5740	5740	5740	87
685	20230609	093400	181618770	5740	5740	5740	5740	1
686	20230609	093300	181613030	5750	5750	5750	5750	175
687	20230609	093200	180606780	5740	5740	5740	5740	16
688	20230609	093100	180514940	5730	5730	5730	5730	0
689	20230609	093000	180514940	5730	5740	5740	5730	501
690	20230609	092900	177639210	5730	5730	5740	5730	146
691	20230609	092800	176802290	5730	5730	5730	5730	18
692	20230609	092700	176699150	5720	5720	5740	5710	689
693	20230609	092600	172755090	5720	5710	5720	5710	260
694	20230609	092500	171267940	5710	5730	5730	5710	363
695	20230609	092400	169190510	5710	5730	5730	5710	2055
696	20230609	092300	157428120	5740	5740	5740	5730	173
697	20230609	092200	156435450	5730	5730	5750	5730	3067
698	20230609	092100	138830740	5740	5780	5780	5730	2991
699	20230609	092000	121646790	5790	5730	5850	5730	7203
700	20230609	091900	79961120	5720	5710	5720	5710	6340
701	20230609	091800	43758360	5700	5700	5700	5700	211
702	20230609	091700	42555660	5700	5700	5700	5700	900
703	20230609	091600	37425660	5710	5700	5710	5700	536
704	20230609	091500	34370450	5700	5690	5700	5690	199
705	20230609	091400	33236320	5700	5690	5700	5690	1000
706	20230609	091300	27537240	5690	5690	5690	5690	100
707	20230609	091200	26968240	5680	5680	5680	5680	20
708	20230609	091100	26854640	5680	5690	5690	5680	401
709	20230609	091000	24576950	5690	5690	5690	5690	187
710	20230609	090900	23512920	5680	5690	5690	5680	481
711	20230609	090800	20780230	5690	5690	5690	5690	18
712	20230609	090700	20677810	5700	5690	5700	5690	172
713	20230609	090600	19698830	5690	5690	5690	5690	30
714	20230609	090500	19528130	5680	5680	5680	5680	91
715	20230609	090400	19011250	5680	5690	5690	5680	12
716	20230609	090300	18942990	5680	5680	5680	5680	37
717	20230609	090200	18732830	5680	5700	5700	5680	1544
718	20230609	090100	9946810	5700	5690	5700	5690	457
719	20230609	090000	7344480	5690	5710	5710	5690	1288