KissMeData/334970/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194400	788776065	4150	4150	4150	4150	4493
3	20230607	194300	788776065	4150	4150	4150	4150	0
4	20230607	194200	788776065	4150	4150	4150	4150	0
5	20230607	194100	788776065	4150	4150	4150	4150	0
6	20230607	194000	788776065	4150	4150	4150	4150	0
7	20230607	193900	788776065	4150	4150	4150	4150	0
8	20230607	193800	788776065	4150	4150	4150	4150	0
9	20230607	193700	788776065	4150	4150	4150	4150	0
10	20230607	193600	788776065	4150	4150	4150	4150	0
11	20230607	193500	788776065	4150	4150	4150	4150	0
12	20230607	193400	788776065	4150	4150	4150	4150	0
13	20230607	193300	788776065	4150	4150	4150	4150	0
14	20230607	193200	788776065	4150	4150	4150	4150	0
15	20230607	193100	788776065	4150	4150	4150	4150	0
16	20230607	193000	788776065	4150	4150	4150	4150	0
17	20230607	192900	788776065	4150	4150	4150	4150	0
18	20230607	192800	788776065	4150	4150	4150	4150	0
19	20230607	192700	788776065	4150	4150	4150	4150	0
20	20230607	192600	788776065	4150	4150	4150	4150	0
21	20230607	192500	788776065	4150	4150	4150	4150	0
22	20230607	192400	788776065	4150	4150	4150	4150	0
23	20230607	192300	788776065	4150	4150	4150	4150	0
24	20230607	192200	788776065	4150	4150	4150	4150	0
25	20230607	192100	788776065	4150	4150	4150	4150	0
26	20230607	192000	788776065	4150	4150	4150	4150	0
27	20230607	191900	788776065	4150	4150	4150	4150	0
28	20230607	191800	788776065	4150	4150	4150	4150	0
29	20230607	191700	788776065	4150	4150	4150	4150	0
30	20230607	191600	788776065	4150	4150	4150	4150	0
31	20230607	191500	788776065	4150	4150	4150	4150	0
32	20230607	191400	788776065	4150	4150	4150	4150	4493
33	20230607	191300	788776065	4150	4150	4150	4150	0
34	20230607	191200	788776065	4150	4150	4150	4150	0
35	20230607	191100	788776065	4150	4150	4150	4150	0
36	20230607	191000	788776065	4150	4150	4150	4150	0
37	20230607	190900	788776065	4150	4150	4150	4150	0
38	20230607	190800	788776065	4150	4150	4150	4150	0
39	20230607	190700	788776065	4150	4150	4150	4150	0
40	20230607	190600	788776065	4150	4150	4150	4150	0
41	20230607	190500	788776065	4150	4150	4150	4150	0
42	20230607	190400	788776065	4150	4150	4150	4150	0
43	20230607	190300	788776065	4150	4150	4150	4150	0
44	20230607	190200	788776065	4150	4150	4150	4150	0
45	20230607	190100	788776065	4150	4150	4150	4150	0
46	20230607	190000	788776065	4150	4150	4150	4150	0
47	20230607	185900	788776065	4150	4150	4150	4150	0
48	20230607	185800	788776065	4150	4150	4150	4150	0
49	20230607	185700	788776065	4150	4150	4150	4150	0
50	20230607	185600	788776065	4150	4150	4150	4150	0
51	20230607	185500	788776065	4150	4150	4150	4150	0
52	20230607	185400	788776065	4150	4150	4150	4150	0
53	20230607	185300	788776065	4150	4150	4150	4150	0
54	20230607	185200	788776065	4150	4150	4150	4150	0
55	20230607	185100	788776065	4150	4150	4150	4150	0
56	20230607	185000	788776065	4150	4150	4150	4150	0
57	20230607	184900	788776065	4150	4150	4150	4150	0
58	20230607	184800	788776065	4150	4150	4150	4150	0
59	20230607	184700	788776065	4150	4150	4150	4150	0
60	20230607	184600	788776065	4150	4150	4150	4150	0
61	20230607	184500	788776065	4150	4150	4150	4150	0
62	20230607	184400	788776065	4150	4150	4150	4150	4493
63	20230607	184300	788776065	4150	4150	4150	4150	0
64	20230607	184200	788776065	4150	4150	4150	4150	0
65	20230607	184100	788776065	4150	4150	4150	4150	0
66	20230607	184000	788776065	4150	4150	4150	4150	0
67	20230607	183900	788776065	4150	4150	4150	4150	0
68	20230607	183800	788776065	4150	4150	4150	4150	0
69	20230607	183700	788776065	4150	4150	4150	4150	0
70	20230607	183600	788776065	4150	4150	4150	4150	0
71	20230607	183500	788776065	4150	4150	4150	4150	0
72	20230607	183400	788776065	4150	4150	4150	4150	0
73	20230607	183300	788776065	4150	4150	4150	4150	0
74	20230607	183200	788776065	4150	4150	4150	4150	0
75	20230607	183100	788776065	4150	4150	4150	4150	0
76	20230607	183000	788776065	4150	4150	4150	4150	0
77	20230607	182900	788776065	4150	4150	4150	4150	0
78	20230607	182800	788776065	4150	4150	4150	4150	0
79	20230607	182700	788776065	4150	4150	4150	4150	0
80	20230607	182600	788776065	4150	4150	4150	4150	0
81	20230607	182500	788776065	4150	4150	4150	4150	0
82	20230607	182400	788776065	4150	4150	4150	4150	0
83	20230607	182300	788776065	4150	4150	4150	4150	0
84	20230607	182200	788776065	4150	4150	4150	4150	0
85	20230607	182100	788776065	4150	4150	4150	4150	0
86	20230607	182000	788776065	4150	4150	4150	4150	0
87	20230607	181900	788776065	4150	4150	4150	4150	0
88	20230607	181800	788776065	4150	4150	4150	4150	0
89	20230607	181700	788776065	4150	4150	4150	4150	0
90	20230607	181600	788776065	4150	4150	4150	4150	0
91	20230607	181500	788776065	4150	4150	4150	4150	0
92	20230607	181400	788776065	4150	4150	4150	4150	4493
93	20230607	181300	788776065	4150	4150	4150	4150	0
94	20230607	181200	788776065	4150	4150	4150	4150	0
95	20230607	181100	788776065	4150	4150	4150	4150	0
96	20230607	181000	788776065	4150	4150	4150	4150	0
97	20230607	180900	788776065	4150	4150	4150	4150	0
98	20230607	180800	788776065	4150	4150	4150	4150	0
99	20230607	180700	788776065	4150	4150	4150	4150	0
100	20230607	180600	788776065	4150	4150	4150	4150	0
101	20230607	180500	788776065	4150	4150	4150	4150	0
102	20230607	180400	788776065	4150	4150	4150	4150	0
103	20230607	180300	788776065	4150	4150	4150	4150	0
104	20230607	180200	788776065	4150	4150	4150	4150	0
105	20230607	180100	788776065	4150	4150	4150	4150	0
106	20230607	180000	788776065	4150	4150	4150	4150	0
107	20230607	175900	788776065	4150	4150	4150	4150	0
108	20230607	175800	788776065	4150	4150	4150	4150	0
109	20230607	175700	788776065	4150	4150	4150	4150	0
110	20230607	175600	788776065	4150	4150	4150	4150	0
111	20230607	175500	788776065	4150	4150	4150	4150	0
112	20230607	175400	788776065	4150	4150	4150	4150	0
113	20230607	175300	788776065	4150	4150	4150	4150	0
114	20230607	175200	788776065	4150	4150	4150	4150	0
115	20230607	175100	788776065	4150	4150	4150	4150	0
116	20230607	175000	788776065	4150	4150	4150	4150	0
117	20230607	174900	788776065	4150	4150	4150	4150	0
118	20230607	174800	788776065	4150	4150	4150	4150	0
119	20230607	174700	788776065	4150	4150	4150	4150	0
120	20230607	174600	788776065	4150	4150	4150	4150	0
121	20230607	174500	788776065	4150	4150	4150	4150	0
122	20230607	174400	788776065	4150	4150	4150	4150	4493
123	20230607	174300	788776065	4150	4150	4150	4150	0
124	20230607	174200	788776065	4150	4150	4150	4150	0
125	20230607	174100	788776065	4150	4150	4150	4150	0
126	20230607	174000	788776065	4150	4150	4150	4150	0
127	20230607	173900	788776065	4150	4150	4150	4150	0
128	20230607	173800	788776065	4150	4150	4150	4150	0
129	20230607	173700	788776065	4150	4150	4150	4150	0
130	20230607	173600	788776065	4150	4150	4150	4150	0
131	20230607	173500	788776065	4150	4150	4150	4150	0
132	20230607	173400	788776065	4150	4150	4150	4150	0
133	20230607	173300	788776065	4150	4150	4150	4150	0
134	20230607	173200	788776065	4150	4150	4150	4150	0
135	20230607	173100	788776065	4150	4150	4150	4150	0
136	20230607	173000	788776065	4150	4150	4150	4150	0
137	20230607	172900	788776065	4150	4150	4150	4150	0
138	20230607	172800	788776065	4150	4150	4150	4150	0
139	20230607	172700	788776065	4150	4150	4150	4150	0
140	20230607	172600	788776065	4150	4150	4150	4150	0
141	20230607	172500	788776065	4150	4150	4150	4150	0
142	20230607	172400	788776065	4150	4150	4150	4150	0
143	20230607	172300	788776065	4150	4150	4150	4150	0
144	20230607	172200	788776065	4150	4150	4150	4150	0
145	20230607	172100	788776065	4150	4150	4150	4150	0
146	20230607	172000	788776065	4150	4150	4150	4150	0
147	20230607	171900	788776065	4150	4150	4150	4150	0
148	20230607	171800	788776065	4150	4150	4150	4150	0
149	20230607	171700	788776065	4150	4150	4150	4150	0
150	20230607	171600	788776065	4150	4150	4150	4150	0
151	20230607	171500	788776065	4150	4150	4150	4150	0
152	20230607	171400	788776065	4150	4150	4150	4150	4493
153	20230607	171300	788776065	4150	4150	4150	4150	0
154	20230607	171200	788776065	4150	4150	4150	4150	0
155	20230607	171100	788776065	4150	4150	4150	4150	0
156	20230607	171000	788776065	4150	4150	4150	4150	0
157	20230607	170900	788776065	4150	4150	4150	4150	0
158	20230607	170800	788776065	4150	4150	4150	4150	0
159	20230607	170700	788776065	4150	4150	4150	4150	0
160	20230607	170600	788776065	4150	4150	4150	4150	0
161	20230607	170500	788776065	4150	4150	4150	4150	0
162	20230607	170400	788776065	4150	4150	4150	4150	0
163	20230607	170300	788776065	4150	4150	4150	4150	0
164	20230607	170200	788776065	4150	4150	4150	4150	0
165	20230607	170100	788776065	4150	4150	4150	4150	0
166	20230607	170000	788776065	4150	4150	4150	4150	0
167	20230607	165900	788776065	4150	4150	4150	4150	0
168	20230607	165800	788776065	4150	4150	4150	4150	0
169	20230607	165700	788776065	4150	4150	4150	4150	0
170	20230607	165600	788776065	4150	4150	4150	4150	0
171	20230607	165500	788776065	4150	4150	4150	4150	0
172	20230607	165400	788776065	4150	4150	4150	4150	0
173	20230607	165300	788776065	4150	4150	4150	4150	0
174	20230607	165200	788776065	4150	4150	4150	4150	0
175	20230607	165100	788776065	4150	4150	4150	4150	0
176	20230607	165000	788776065	4150	4150	4150	4150	0
177	20230607	164900	788776065	4150	4150	4150	4150	0
178	20230607	164800	788776065	4150	4150	4150	4150	0
179	20230607	164700	788776065	4150	4150	4150	4150	0
180	20230607	164600	788776065	4150	4150	4150	4150	0
181	20230607	164500	788776065	4150	4150	4150	4150	0
182	20230607	164400	788776065	4150	4150	4150	4150	4493
183	20230607	164300	788776065	4150	4150	4150	4150	0
184	20230607	164200	788776065	4150	4150	4150	4150	0
185	20230607	164100	788776065	4150	4150	4150	4150	0
186	20230607	164000	788776065	4150	4150	4150	4150	0
187	20230607	163900	788776065	4150	4150	4150	4150	0
188	20230607	163800	788776065	4150	4150	4150	4150	0
189	20230607	163700	788776065	4150	4150	4150	4150	0
190	20230607	163600	788776065	4150	4150	4150	4150	0
191	20230607	163500	788776065	4150	4150	4150	4150	0
192	20230607	163400	788776065	4150	4150	4150	4150	0
193	20230607	163300	788776065	4150	4150	4150	4150	0
194	20230607	163200	788776065	4150	4150	4150	4150	0
195	20230607	163100	788776065	4150	4150	4150	4150	0
196	20230607	163000	788776065	4150	4150	4150	4150	0
197	20230607	162900	788776065	4150	4150	4150	4150	0
198	20230607	162800	788776065	4150	4150	4150	4150	0
199	20230607	162700	788776065	4150	4150	4150	4150	0
200	20230607	162600	788776065	4150	4150	4150	4150	0
201	20230607	162500	788776065	4150	4150	4150	4150	0
202	20230607	162400	788776065	4150	4150	4150	4150	0
203	20230607	162300	788776065	4150	4150	4150	4150	0
204	20230607	162200	788776065	4150	4150	4150	4150	0
205	20230607	162100	788776065	4150	4150	4150	4150	0
206	20230607	162000	788776065	4150	4150	4150	4150	0
207	20230607	161900	788776065	4150	4150	4150	4150	0
208	20230607	161800	788776065	4150	4150	4150	4150	0
209	20230607	161700	788776065	4150	4150	4150	4150	0
210	20230607	161600	788776065	4150	4150	4150	4150	0
211	20230607	161500	788776065	4150	4150	4150	4150	0
212	20230607	161400	788776065	4150	4150	4150	4150	4493
213	20230607	161300	788776065	4150	4150	4150	4150	0
214	20230607	161200	788776065	4150	4150	4150	4150	0
215	20230607	161100	788776065	4150	4150	4150	4150	0
216	20230607	161000	788776065	4150	4150	4150	4150	0
217	20230607	160900	788776065	4150	4150	4150	4150	0
218	20230607	160800	788776065	4150	4150	4150	4150	0
219	20230607	160700	788776065	4150	4150	4150	4150	0
220	20230607	160600	788776065	4150	4150	4150	4150	0
221	20230607	160500	788776065	4150	4150	4150	4150	0
222	20230607	160400	788776065	4150	4150	4150	4150	0
223	20230607	160300	788776065	4150	4150	4150	4150	0
224	20230607	160200	788776065	4150	4150	4150	4150	0
225	20230607	160100	788776065	4150	4150	4150	4150	0
226	20230607	160000	788776065	4150	4150	4150	4150	0
227	20230607	155900	788776065	4150	4150	4150	4150	0
228	20230607	155800	788776065	4150	4150	4150	4150	0
229	20230607	155700	788776065	4150	4150	4150	4150	0
230	20230607	155600	788776065	4150	4150	4150	4150	0
231	20230607	155500	788776065	4150	4150	4150	4150	0
232	20230607	155400	788776065	4150	4150	4150	4150	0
233	20230607	155300	788776065	4150	4150	4150	4150	0
234	20230607	155200	788776065	4150	4150	4150	4150	0
235	20230607	155100	788776065	4150	4150	4150	4150	0
236	20230607	155000	788776065	4150	4150	4150	4150	0
237	20230607	154900	788776065	4150	4150	4150	4150	0
238	20230607	154800	788776065	4150	4150	4150	4150	0
239	20230607	154700	788776065	4150	4150	4150	4150	0
240	20230607	154600	788776065	4150	4150	4150	4150	0
241	20230607	154500	788776065	4150	4150	4150	4150	0
242	20230607	154400	788776065	4150	4150	4150	4150	4493
243	20230607	154300	788776065	4150	4150	4150	4150	0
244	20230607	154200	788776065	4150	4150	4150	4150	0
245	20230607	154100	788776065	4150	4150	4150	4150	0
246	20230607	154000	788776065	4150	4150	4150	4150	0
247	20230607	153900	788776065	4150	4150	4150	4150	0
248	20230607	153800	788776065	4150	4150	4150	4150	0
249	20230607	153700	788776065	4150	4150	4150	4150	0
250	20230607	153600	788776065	4150	4150	4150	4150	0
251	20230607	153500	788776065	4150	4150	4150	4150	0
252	20230607	153400	788776065	4150	4150	4150	4150	0
253	20230607	153300	788776065	4150	4150	4150	4150	0
254	20230607	153200	788776065	4150	4150	4150	4150	0
255	20230607	153100	788776065	4150	4150	4150	4150	0
256	20230607	153000	788776065	4150	4150	4150	4150	4493
257	20230607	152900	770130115	4165	4165	4165	4165	0
258	20230607	152800	770130115	4165	4165	4165	4165	0
259	20230607	152700	770130115	4165	4165	4165	4165	0
260	20230607	152600	770130115	4165	4165	4165	4165	0
261	20230607	152500	770130115	4165	4165	4165	4165	0
262	20230607	152400	770130115	4165	4165	4165	4165	0
263	20230607	152300	770130115	4165	4165	4165	4165	0
264	20230607	152200	770130115	4165	4165	4165	4165	0
265	20230607	152100	770130115	4165	4165	4165	4165	0
266	20230607	152000	770130115	4165	4165	4165	4165	0
267	20230607	151900	770130115	4165	4155	4165	4155	54
268	20230607	151800	769905735	4165	4155	4165	4155	31
269	20230607	151700	769776920	4160	4160	4160	4160	25
270	20230607	151600	769672920	4155	4155	4155	4155	0
271	20230607	151500	769672920	4155	4165	4165	4155	15
272	20230607	151400	769610525	4155	4155	4155	4155	12
273	20230607	151300	769560665	4160	4155	4160	4155	112
274	20230607	151200	769095300	4165	4165	4165	4165	1
275	20230607	151100	769091135	4155	4155	4155	4155	12
276	20230607	151000	769041275	4165	4170	4170	4165	101
277	20230607	150900	768620110	4170	4170	4170	4170	1
278	20230607	150800	768615940	4150	4170	4170	4150	1006
279	20230607	150700	764436095	4170	4170	4170	4170	0
280	20230607	150600	764436095	4170	4170	4170	4170	0
281	20230607	150500	764436095	4170	4170	4170	4170	20
282	20230607	150400	764352695	4170	4170	4170	4170	1
283	20230607	150300	764348525	4155	4160	4160	4155	1718
284	20230607	150200	757209185	4155	4155	4155	4155	33
285	20230607	150100	757072070	4155	4155	4155	4155	0
286	20230607	150000	757072070	4155	4150	4155	4150	326
287	20230607	145900	755718545	4150	4155	4155	4150	370
288	20230607	145800	754182545	4150	4155	4155	4150	555
289	20230607	145700	751879210	4170	4170	4170	4170	5
290	20230607	145600	751858360	4170	4170	4170	4170	6
291	20230607	145500	751833340	4170	4170	4170	4170	2
292	20230607	145400	751825000	4150	4145	4150	4135	8024
293	20230607	145300	718560790	4145	4145	4145	4145	82
294	20230607	145200	718220900	4145	4145	4145	4145	1000
295	20230607	145100	714075900	4145	4145	4145	4145	1
296	20230607	145000	714071755	4145	4145	4145	4140	1385
297	20230607	144900	708336980	4145	4145	4145	4140	77
298	20230607	144800	708017820	4145	4160	4160	4145	10389
299	20230607	144700	664893205	4160	4160	4160	4160	0
300	20230607	144600	664893205	4160	4160	4160	4160	100
301	20230607	144500	664477205	4160	4160	4160	4160	0
302	20230607	144400	664477205	4160	4160	4160	4160	1000
303	20230607	144300	660317205	4160	4170	4170	4160	16242
304	20230607	144200	592741715	4170	4170	4170	4165	7919
305	20230607	144100	559727485	4175	4175	4175	4175	50
306	20230607	144000	559518735	4175	4175	4175	4175	6
307	20230607	143900	559493685	4175	4175	4175	4175	20
308	20230607	143800	559410185	4175	4175	4175	4175	0
309	20230607	143700	559410185	4175	4175	4175	4175	12
310	20230607	143600	559360085	4175	4175	4175	4175	0
311	20230607	143500	559360085	4175	4175	4175	4175	606
312	20230607	143400	556830035	4175	4175	4175	4175	1959
313	20230607	143300	548651210	4180	4180	4180	4180	0
314	20230607	143200	548651210	4180	4180	4180	4180	31
315	20230607	143100	548521630	4180	4180	4180	4180	100
316	20230607	143000	548103630	4180	4180	4180	4180	100
317	20230607	142900	547685630	4180	4180	4180	4180	0
318	20230607	142800	547685630	4180	4180	4180	4180	2
319	20230607	142700	547677270	4180	4180	4180	4180	0
320	20230607	142600	547677270	4180	4180	4180	4180	55
321	20230607	142500	547447370	4180	4180	4180	4180	1335
322	20230607	142400	541867070	4185	4185	4185	4185	5
323	20230607	142300	541846145	4185	4185	4185	4185	0
324	20230607	142200	541846145	4185	4185	4185	4185	0
325	20230607	142100	541846145	4185	4185	4185	4185	0
326	20230607	142000	541846145	4185	4185	4185	4185	0
327	20230607	141900	541846145	4185	4185	4185	4185	2
328	20230607	141800	541837775	4185	4180	4185	4180	1060
329	20230607	141700	537406675	4180	4180	4180	4180	3
330	20230607	141600	537394135	4180	4180	4180	4180	0
331	20230607	141500	537394135	4180	4180	4180	4180	0
332	20230607	141400	537394135	4180	4180	4180	4180	0
333	20230607	141300	537394135	4180	4180	4180	4180	0
334	20230607	141200	537394135	4180	4180	4180	4180	1
335	20230607	141100	537389955	4180	4180	4180	4180	239
336	20230607	141000	536390935	4180	4180	4180	4180	0
337	20230607	140900	536390935	4180	4180	4180	4180	0
338	20230607	140800	536390935	4180	4180	4180	4180	1
339	20230607	140700	536386755	4180	4180	4180	4180	0
340	20230607	140600	536386755	4180	4175	4180	4175	184
341	20230607	140500	535618540	4175	4175	4175	4175	0
342	20230607	140400	535618540	4175	4175	4175	4175	210
343	20230607	140300	534741790	4175	4180	4180	4175	117
344	20230607	140200	534253230	4175	4175	4175	4175	135
345	20230607	140100	533689605	4175	4175	4175	4175	0
346	20230607	140000	533689605	4175	4175	4175	4175	266
347	20230607	135900	532579055	4175	4175	4175	4175	10
348	20230607	135800	532537305	4180	4180	4180	4180	1122
349	20230607	135700	527847345	4180	4180	4180	4180	0
350	20230607	135600	527847345	4180	4180	4180	4180	55
351	20230607	135500	527617445	4185	4185	4185	4185	0
352	20230607	135400	527617445	4185	4185	4185	4185	0
353	20230607	135300	527617445	4185	4185	4185	4185	0
354	20230607	135200	527617445	4185	4185	4185	4185	0
355	20230607	135100	527617445	4185	4185	4185	4185	1
356	20230607	135000	527613260	4185	4185	4185	4185	0
357	20230607	134900	527613260	4185	4185	4185	4185	1
358	20230607	134800	527609075	4185	4180	4185	4180	3
359	20230607	134700	527596525	4180	4180	4180	4180	1100
360	20230607	134600	522998525	4185	4185	4185	4185	0
361	20230607	134500	522998525	4185	4185	4185	4185	0
362	20230607	134400	522998525	4185	4185	4185	4185	1
363	20230607	134300	522994340	4180	4180	4180	4180	0
364	20230607	134200	522994340	4180	4180	4180	4180	0
365	20230607	134100	522994340	4180	4180	4180	4180	10
366	20230607	134000	522952540	4180	4180	4180	4180	200
367	20230607	133900	522116540	4180	4180	4180	4180	0
368	20230607	133800	522116540	4180	4180	4180	4180	0
369	20230607	133700	522116540	4180	4180	4180	4180	0
370	20230607	133600	522116540	4180	4180	4180	4180	156
371	20230607	133500	521464460	4170	4170	4170	4170	60
372	20230607	133400	521214260	4170	4175	4175	4170	5667
373	20230607	133300	497576810	4175	4175	4175	4175	10
374	20230607	133200	497535060	4185	4185	4185	4185	0
375	20230607	133100	497535060	4185	4185	4185	4185	0
376	20230607	133000	497535060	4185	4185	4185	4185	0
377	20230607	132900	497535060	4185	4175	4185	4175	1301
378	20230607	132800	492103375	4185	4185	4185	4185	0
379	20230607	132700	492103375	4185	4180	4185	4180	24
380	20230607	132600	492002950	4185	4185	4185	4180	9
381	20230607	132500	491965290	4185	4185	4185	4185	0
382	20230607	132400	491965290	4185	4185	4185	4185	3
383	20230607	132300	491952735	4175	4185	4185	4175	2318
384	20230607	132200	482272390	4180	4180	4180	4180	1000
385	20230607	132100	478092390	4185	4185	4185	4185	5
386	20230607	132000	478071465	4180	4180	4180	4180	438
387	20230607	131900	476240625	4185	4185	4185	4185	0
388	20230607	131800	476240625	4185	4185	4185	4185	0
389	20230607	131700	476240625	4185	4185	4185	4185	0
390	20230607	131600	476240625	4185	4190	4190	4185	110
391	20230607	131500	475780270	4185	4185	4185	4185	0
392	20230607	131400	475780270	4185	4185	4185	4185	0
393	20230607	131300	475780270	4185	4185	4185	4185	1
394	20230607	131200	475776085	4180	4180	4180	4180	0
395	20230607	131100	475776085	4180	4180	4180	4180	0
396	20230607	131000	475776085	4180	4180	4180	4180	0
397	20230607	130900	475776085	4180	4185	4185	4180	1000
398	20230607	130800	471595860	4190	4190	4190	4190	0
399	20230607	130700	471595860	4190	4190	4190	4190	400
400	20230607	130600	469919860	4190	4185	4190	4185	5
401	20230607	130500	469898930	4190	4190	4190	4190	0
402	20230607	130400	469898930	4190	4190	4190	4190	14
403	20230607	130300	469840270	4190	4190	4190	4190	0
404	20230607	130200	469840270	4190	4190	4190	4190	1
405	20230607	130100	469836080	4190	4190	4190	4190	0
406	20230607	130000	469836080	4190	4190	4190	4190	0
407	20230607	125900	469836080	4190	4190	4190	4190	0
408	20230607	125800	469836080	4190	4190	4190	4190	0
409	20230607	125700	469836080	4190	4190	4190	4190	0
410	20230607	125600	469836080	4190	4190	4190	4190	11
411	20230607	125500	469789990	4190	4190	4190	4190	20
412	20230607	125400	469706190	4190	4190	4190	4190	0
413	20230607	125300	469706190	4190	4190	4190	4190	0
414	20230607	125200	469706190	4190	4185	4190	4185	200
415	20230607	125100	468868380	4185	4185	4185	4185	300
416	20230607	125000	467612880	4185	4185	4185	4185	2
417	20230607	124900	467604510	4185	4185	4185	4185	0
418	20230607	124800	467604510	4185	4185	4185	4185	0
419	20230607	124700	467604510	4185	4185	4185	4185	1
420	20230607	124600	467600325	4185	4185	4185	4185	1
421	20230607	124500	467596140	4180	4180	4180	4180	0
422	20230607	124400	467596140	4180	4180	4180	4180	0
423	20230607	124300	467596140	4180	4180	4180	4180	0
424	20230607	124200	467596140	4180	4180	4180	4180	0
425	20230607	124100	467596140	4180	4180	4180	4180	43
426	20230607	124000	467416400	4180	4180	4180	4180	0
427	20230607	123900	467416400	4180	4180	4180	4180	0
428	20230607	123800	467416400	4180	4180	4180	4180	0
429	20230607	123700	467416400	4180	4180	4180	4180	0
430	20230607	123600	467416400	4180	4185	4185	4180	127
431	20230607	123500	466885040	4170	4170	4170	4170	0
432	20230607	123400	466885040	4170	4170	4170	4170	0
433	20230607	123300	466885040	4170	4170	4170	4170	0
434	20230607	123200	466885040	4170	4170	4170	4170	0
435	20230607	123100	466885040	4170	4170	4170	4170	110
436	20230607	123000	466426340	4175	4175	4175	4175	500
437	20230607	122900	464338840	4175	4185	4185	4175	449
438	20230607	122800	462462375	4185	4185	4185	4185	0
439	20230607	122700	462462375	4185	4185	4185	4185	0
440	20230607	122600	462462375	4185	4185	4185	4185	4
441	20230607	122500	462445635	4185	4185	4185	4185	0
442	20230607	122400	462445635	4185	4185	4185	4185	5
443	20230607	122300	462424710	4185	4175	4185	4175	271
444	20230607	122200	461292575	4185	4185	4185	4185	0
445	20230607	122100	461292575	4185	4180	4185	4180	1082
446	20230607	122000	456769790	4180	4180	4180	4180	0
447	20230607	121900	456769790	4180	4180	4180	4180	0
448	20230607	121800	456769790	4180	4180	4180	4180	1
449	20230607	121700	456765610	4175	4175	4175	4175	100
450	20230607	121600	456348110	4175	4175	4175	4175	6
451	20230607	121500	456323060	4175	4175	4175	4175	0
452	20230607	121400	456323060	4175	4175	4175	4175	0
453	20230607	121300	456323060	4175	4175	4175	4175	534
454	20230607	121200	454093610	4175	4175	4175	4175	3
455	20230607	121100	454081085	4175	4170	4175	4170	74
456	20230607	121000	453772495	4175	4175	4175	4175	2
457	20230607	120900	453764145	4175	4175	4175	4175	30
458	20230607	120800	453638895	4175	4175	4175	4175	0
459	20230607	120700	453638895	4175	4175	4175	4175	1
460	20230607	120600	453634720	4175	4175	4175	4175	51
461	20230607	120500	453421795	4175	4175	4175	4175	20
462	20230607	120400	453338295	4175	4175	4175	4175	200
463	20230607	120300	452503295	4170	4170	4170	4170	0
464	20230607	120200	452503295	4170	4175	4175	4170	153
465	20230607	120100	451865260	4175	4175	4175	4175	298
466	20230607	120000	450621110	4175	4175	4175	4175	0
467	20230607	115900	450621110	4175	4175	4175	4175	0
468	20230607	115800	450621110	4175	4175	4175	4175	0
469	20230607	115700	450621110	4175	4175	4175	4175	652
470	20230607	115600	447899010	4175	4175	4175	4175	0
471	20230607	115500	447899010	4175	4175	4175	4175	0
472	20230607	115400	447899010	4175	4175	4175	4175	0
473	20230607	115300	447899010	4175	4175	4175	4175	0
474	20230607	115200	447899010	4175	4175	4175	4175	8
475	20230607	115100	447865610	4165	4165	4165	4165	0
476	20230607	115000	447865610	4165	4165	4165	4165	0
477	20230607	114900	447865610	4165	4165	4165	4165	0
478	20230607	114800	447865610	4165	4170	4170	4165	1321
479	20230607	114700	442362980	4170	4170	4170	4170	0
480	20230607	114600	442362980	4170	4170	4170	4170	0
481	20230607	114500	442362980	4170	4170	4170	4170	15
482	20230607	114400	442300430	4175	4175	4175	4175	15
483	20230607	114300	442237805	4175	4175	4175	4175	15
484	20230607	114200	442175180	4175	4175	4175	4175	0
485	20230607	114100	442175180	4175	4175	4175	4175	0
486	20230607	114000	442175180	4175	4175	4175	4175	10
487	20230607	113900	442133430	4180	4180	4180	4180	25
488	20230607	113800	442028930	4170	4170	4170	4170	0
489	20230607	113700	442028930	4170	4170	4170	4170	0
490	20230607	113600	442028930	4170	4170	4170	4170	0
491	20230607	113500	442028930	4170	4170	4170	4170	0
492	20230607	113400	442028930	4170	4170	4170	4170	0
493	20230607	113300	442028930	4170	4170	4170	4170	888
494	20230607	113200	438325970	4170	4170	4170	4170	0
495	20230607	113100	438325970	4170	4170	4170	4170	21
496	20230607	113000	438238400	4175	4175	4175	4175	3
497	20230607	112900	438225875	4180	4170	4180	4170	444
498	20230607	112800	436369995	4160	4160	4160	4160	0
499	20230607	112700	436369995	4160	4170	4170	4160	3400
500	20230607	112600	422218860	4180	4180	4180	4180	50
501	20230607	112500	422009860	4180	4180	4180	4180	0
502	20230607	112400	422009860	4180	4180	4180	4180	5
503	20230607	112300	421988960	4185	4185	4185	4185	0
504	20230607	112200	421988960	4185	4185	4185	4185	0
505	20230607	112100	421988960	4185	4180	4185	4160	10019
506	20230607	112000	380244385	4180	4180	4180	4180	7
507	20230607	111900	380215125	4180	4180	4180	4180	0
508	20230607	111800	380215125	4180	4180	4180	4180	2
509	20230607	111700	380206765	4180	4180	4180	4180	234
510	20230607	111600	379228645	4175	4175	4175	4175	200
511	20230607	111500	378393645	4170	4170	4170	4170	0
512	20230607	111400	378393645	4170	4170	4170	4170	10
513	20230607	111300	378351945	4160	4160	4160	4160	0
514	20230607	111200	378351945	4160	4190	4190	4160	8000
515	20230607	111100	344963260	4190	4190	4190	4190	0
516	20230607	111000	344963260	4190	4190	4190	4190	0
517	20230607	110900	344963260	4190	4190	4190	4190	12
518	20230607	110800	344912980	4190	4195	4195	4190	1050
519	20230607	110700	340513230	4200	4200	4200	4200	0
520	20230607	110600	340513230	4200	4200	4200	4200	0
521	20230607	110500	340513230	4200	4200	4200	4200	0
522	20230607	110400	340513230	4200	4200	4200	4200	0
523	20230607	110300	340513230	4200	4195	4200	4195	404
524	20230607	110200	338816450	4195	4195	4195	4195	6
525	20230607	110100	338791280	4190	4190	4190	4190	0
526	20230607	110000	338791280	4190	4190	4190	4190	101
527	20230607	105900	338368090	4190	4190	4190	4190	0
528	20230607	105800	338368090	4190	4190	4190	4190	3
529	20230607	105700	338355520	4190	4190	4190	4190	0
530	20230607	105600	338355520	4190	4190	4190	4190	1055
531	20230607	105500	333935070	4205	4205	4205	4195	13
532	20230607	105400	333880455	4190	4190	4190	4190	500
533	20230607	105300	331785455	4205	4205	4205	4205	25
534	20230607	105200	331680330	4205	4205	4205	4205	0
535	20230607	105100	331680330	4205	4205	4205	4205	0
536	20230607	105000	331680330	4205	4205	4205	4205	0
537	20230607	104900	331680330	4205	4205	4205	4205	1
538	20230607	104800	331676125	4180	4180	4180	4180	0
539	20230607	104700	331676125	4180	4180	4180	4180	0
540	20230607	104600	331676125	4180	4195	4195	4180	2407
541	20230607	104500	321605080	4200	4210	4210	4200	144
542	20230607	104400	321000270	4205	4205	4205	4205	0
543	20230607	104300	321000270	4205	4205	4205	4205	0
544	20230607	104200	321000270	4205	4205	4205	4205	0
545	20230607	104100	321000270	4205	4205	4205	4205	30
546	20230607	104000	320874120	4200	4200	4200	4200	2
547	20230607	103900	320865720	4200	4200	4200	4200	286
548	20230607	103800	319664520	4200	4200	4200	4200	12
549	20230607	103700	319614120	4200	4200	4200	4200	1
550	20230607	103600	319609920	4195	4195	4195	4195	50
551	20230607	103500	319400170	4195	4195	4195	4195	95
552	20230607	103400	319001645	4195	4195	4195	4195	2
553	20230607	103300	318993255	4195	4195	4195	4195	0
554	20230607	103200	318993255	4195	4195	4195	4195	7
555	20230607	103100	318963890	4195	4190	4195	4190	101
556	20230607	103000	318540695	4195	4195	4195	4195	10
557	20230607	102900	318498745	4195	4180	4195	4180	102
558	20230607	102800	318072360	4180	4185	4185	4180	400
559	20230607	102700	316399660	4185	4185	4185	4185	47
560	20230607	102600	316202965	4195	4195	4195	4195	100
561	20230607	102500	315783465	4195	4195	4195	4195	0
562	20230607	102400	315783465	4195	4195	4195	4195	3
563	20230607	102300	315770880	4180	4180	4190	4180	2040
564	20230607	102200	307233680	4180	4180	4180	4180	0
565	20230607	102100	307233680	4180	4180	4195	4180	305
566	20230607	102000	305957965	4180	4185	4185	4180	1000
567	20230607	101900	301777880	4190	4190	4190	4190	1000
568	20230607	101800	297587880	4190	4190	4190	4190	140
569	20230607	101700	297001280	4190	4190	4190	4190	663
570	20230607	101600	294223310	4190	4190	4190	4190	0
571	20230607	101500	294223310	4190	4190	4190	4190	0
572	20230607	101400	294223310	4190	4190	4190	4190	782
573	20230607	101300	290946730	4190	4190	4190	4190	1
574	20230607	101200	290942540	4180	4180	4180	4180	5158
575	20230607	101100	269382100	4180	4180	4180	4180	50
576	20230607	101000	269173100	4180	4175	4180	4175	20
577	20230607	100900	269089525	4180	4180	4180	4180	10
578	20230607	100800	269047725	4175	4165	4175	4165	628
579	20230607	100700	266426105	4165	4185	4185	4160	4519
580	20230607	100600	247601170	4185	4185	4185	4185	108
581	20230607	100500	247149190	4190	4190	4190	4190	27
582	20230607	100400	247036060	4190	4195	4195	4190	1375
583	20230607	100300	241268935	4215	4215	4215	4215	0
584	20230607	100200	241268935	4215	4215	4215	4215	1005
585	20230607	100100	237032860	4215	4215	4215	4215	11
586	20230607	100000	236986495	4185	4220	4220	4185	3010
587	20230607	095900	224372290	4220	4200	4220	4200	1004
588	20230607	095800	220155410	4200	4240	4240	4200	5000
589	20230607	095700	199087000	4240	4235	4240	4235	330
590	20230607	095600	197689165	4230	4230	4230	4230	0
591	20230607	095500	197689165	4230	4205	4230	4205	6591
592	20230607	095400	169914855	4200	4200	4200	4200	2
593	20230607	095300	169906455	4205	4205	4205	4205	100
594	20230607	095200	169485955	4200	4200	4200	4200	0
595	20230607	095100	169485955	4200	4200	4200	4200	129
596	20230607	095000	168944155	4200	4200	4200	4200	71
597	20230607	094900	168645955	4200	4200	4200	4200	0
598	20230607	094800	168645955	4200	4200	4200	4200	0
599	20230607	094700	168645955	4200	4200	4200	4200	162
600	20230607	094600	167965555	4195	4195	4195	4195	0
601	20230607	094500	167965555	4195	4200	4200	4195	61
602	20230607	094400	167709360	4200	4200	4200	4200	110
603	20230607	094300	167247360	4200	4195	4200	4195	173
604	20230607	094200	166521125	4195	4195	4195	4195	6
605	20230607	094100	166495955	4195	4185	4195	4185	57
606	20230607	094000	166256990	4180	4180	4180	4180	0
607	20230607	093900	166256990	4180	4180	4180	4180	0
608	20230607	093800	166256990	4180	4180	4180	4180	2540
609	20230607	093700	155639790	4170	4170	4170	4170	310
610	20230607	093600	154347090	4170	4170	4170	4170	41
611	20230607	093500	154176120	4170	4175	4175	4170	457
612	20230607	093400	152269930	4170	4175	4175	4170	69
613	20230607	093300	151981860	4175	4180	4180	4175	637
614	20230607	093200	149322355	4180	4180	4180	4180	11
615	20230607	093100	149276375	4180	4180	4180	4180	127
616	20230607	093000	148745515	4180	4180	4180	4180	12
617	20230607	092900	148695355	4180	4180	4180	4180	0
618	20230607	092800	148695355	4180	4185	4185	4180	16
619	20230607	092700	148628445	4165	4165	4165	4165	0
620	20230607	092600	148628445	4165	4175	4175	4165	672
621	20230607	092500	145828650	4175	4185	4185	4175	269
622	20230607	092400	144704415	4185	4195	4195	4185	147
623	20230607	092300	144088540	4195	4195	4195	4195	167
624	20230607	092200	143387975	4195	4195	4195	4195	33
625	20230607	092100	143249540	4180	4190	4190	4180	100
626	20230607	092000	142831390	4185	4190	4190	4185	174
627	20230607	091900	142103045	4200	4200	4200	4200	10
628	20230607	091800	142061045	4200	4190	4200	4190	101
629	20230607	091700	141637845	4190	4195	4195	4190	400
630	20230607	091600	139961440	4195	4195	4195	4195	272
631	20230607	091500	138820400	4195	4195	4195	4190	1494
632	20230607	091400	132553085	4195	4195	4195	4190	1197
633	20230607	091300	127531875	4175	4200	4200	4175	790
634	20230607	091200	124233370	4195	4190	4195	4190	675
635	20230607	091100	121401790	4195	4195	4195	4195	0
636	20230607	091000	121401790	4195	4195	4195	4190	189
637	20230607	090900	120609060	4200	4200	4200	4195	303
638	20230607	090800	119336570	4195	4190	4195	4190	602
639	20230607	090700	116812385	4190	4190	4190	4175	22
640	20230607	090600	116720355	4170	4185	4185	4170	1106
641	20230607	090500	112095740	4185	4185	4185	4185	101
642	20230607	090400	111673055	4185	4175	4185	4165	1673
643	20230607	090300	104696980	4190	4185	4190	4185	1073
644	20230607	090200	100206450	4185	4185	4185	4150	9635
645	20230607	090100	60065005	4215	4190	4215	4185	8390
646	20230607	090000	24706995	4185	4200	4215	4185	5865