KissMeData/000500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204400	1037363660	19040	19040	19040	19040	289
3	20230607	204300	1037363660	19040	19040	19040	19040	0
4	20230607	204200	1037363660	19040	19040	19040	19040	0
5	20230607	204100	1037363660	19040	19040	19040	19040	0
6	20230607	204000	1037363660	19040	19040	19040	19040	0
7	20230607	203900	1037363660	19040	19040	19040	19040	0
8	20230607	203800	1037363660	19040	19040	19040	19040	0
9	20230607	203700	1037363660	19040	19040	19040	19040	0
10	20230607	203600	1037363660	19040	19040	19040	19040	0
11	20230607	203500	1037363660	19040	19040	19040	19040	0
12	20230607	203400	1037363660	19040	19040	19040	19040	0
13	20230607	203300	1037363660	19040	19040	19040	19040	0
14	20230607	203200	1037363660	19040	19040	19040	19040	0
15	20230607	203100	1037363660	19040	19040	19040	19040	0
16	20230607	203000	1037363660	19040	19040	19040	19040	0
17	20230607	202900	1037363660	19040	19040	19040	19040	0
18	20230607	202800	1037363660	19040	19040	19040	19040	0
19	20230607	202700	1037363660	19040	19040	19040	19040	0
20	20230607	202600	1037363660	19040	19040	19040	19040	0
21	20230607	202500	1037363660	19040	19040	19040	19040	0
22	20230607	202400	1037363660	19040	19040	19040	19040	0
23	20230607	202300	1037363660	19040	19040	19040	19040	0
24	20230607	202200	1037363660	19040	19040	19040	19040	0
25	20230607	202100	1037363660	19040	19040	19040	19040	0
26	20230607	202000	1037363660	19040	19040	19040	19040	0
27	20230607	201900	1037363660	19040	19040	19040	19040	0
28	20230607	201800	1037363660	19040	19040	19040	19040	0
29	20230607	201700	1037363660	19040	19040	19040	19040	0
30	20230607	201600	1037363660	19040	19040	19040	19040	0
31	20230607	201500	1037363660	19040	19040	19040	19040	0
32	20230607	201400	1037363660	19040	19040	19040	19040	289
33	20230607	201300	1037363660	19040	19040	19040	19040	0
34	20230607	201200	1037363660	19040	19040	19040	19040	0
35	20230607	201100	1037363660	19040	19040	19040	19040	0
36	20230607	201000	1037363660	19040	19040	19040	19040	0
37	20230607	200900	1037363660	19040	19040	19040	19040	0
38	20230607	200800	1037363660	19040	19040	19040	19040	0
39	20230607	200700	1037363660	19040	19040	19040	19040	0
40	20230607	200600	1037363660	19040	19040	19040	19040	0
41	20230607	200500	1037363660	19040	19040	19040	19040	0
42	20230607	200400	1037363660	19040	19040	19040	19040	0
43	20230607	200300	1037363660	19040	19040	19040	19040	0
44	20230607	200200	1037363660	19040	19040	19040	19040	0
45	20230607	200100	1037363660	19040	19040	19040	19040	0
46	20230607	200000	1037363660	19040	19040	19040	19040	0
47	20230607	195900	1037363660	19040	19040	19040	19040	0
48	20230607	195800	1037363660	19040	19040	19040	19040	0
49	20230607	195700	1037363660	19040	19040	19040	19040	0
50	20230607	195600	1037363660	19040	19040	19040	19040	0
51	20230607	195500	1037363660	19040	19040	19040	19040	0
52	20230607	195400	1037363660	19040	19040	19040	19040	0
53	20230607	195300	1037363660	19040	19040	19040	19040	0
54	20230607	195200	1037363660	19040	19040	19040	19040	0
55	20230607	195100	1037363660	19040	19040	19040	19040	0
56	20230607	195000	1037363660	19040	19040	19040	19040	0
57	20230607	194900	1037363660	19040	19040	19040	19040	0
58	20230607	194800	1037363660	19040	19040	19040	19040	0
59	20230607	194700	1037363660	19040	19040	19040	19040	0
60	20230607	194600	1037363660	19040	19040	19040	19040	0
61	20230607	194500	1037363660	19040	19040	19040	19040	0
62	20230607	194400	1037363660	19040	19040	19040	19040	289
63	20230607	194300	1037363660	19040	19040	19040	19040	0
64	20230607	194200	1037363660	19040	19040	19040	19040	0
65	20230607	194100	1037363660	19040	19040	19040	19040	0
66	20230607	194000	1037363660	19040	19040	19040	19040	0
67	20230607	193900	1037363660	19040	19040	19040	19040	0
68	20230607	193800	1037363660	19040	19040	19040	19040	0
69	20230607	193700	1037363660	19040	19040	19040	19040	0
70	20230607	193600	1037363660	19040	19040	19040	19040	0
71	20230607	193500	1037363660	19040	19040	19040	19040	0
72	20230607	193400	1037363660	19040	19040	19040	19040	0
73	20230607	193300	1037363660	19040	19040	19040	19040	0
74	20230607	193200	1037363660	19040	19040	19040	19040	0
75	20230607	193100	1037363660	19040	19040	19040	19040	0
76	20230607	193000	1037363660	19040	19040	19040	19040	0
77	20230607	192900	1037363660	19040	19040	19040	19040	0
78	20230607	192800	1037363660	19040	19040	19040	19040	0
79	20230607	192700	1037363660	19040	19040	19040	19040	0
80	20230607	192600	1037363660	19040	19040	19040	19040	0
81	20230607	192500	1037363660	19040	19040	19040	19040	0
82	20230607	192400	1037363660	19040	19040	19040	19040	0
83	20230607	192300	1037363660	19040	19040	19040	19040	0
84	20230607	192200	1037363660	19040	19040	19040	19040	0
85	20230607	192100	1037363660	19040	19040	19040	19040	0
86	20230607	192000	1037363660	19040	19040	19040	19040	0
87	20230607	191900	1037363660	19040	19040	19040	19040	0
88	20230607	191800	1037363660	19040	19040	19040	19040	0
89	20230607	191700	1037363660	19040	19040	19040	19040	0
90	20230607	191600	1037363660	19040	19040	19040	19040	0
91	20230607	191500	1037363660	19040	19040	19040	19040	0
92	20230607	191400	1037363660	19040	19040	19040	19040	289
93	20230607	191300	1037363660	19040	19040	19040	19040	0
94	20230607	191200	1037363660	19040	19040	19040	19040	0
95	20230607	191100	1037363660	19040	19040	19040	19040	0
96	20230607	191000	1037363660	19040	19040	19040	19040	0
97	20230607	190900	1037363660	19040	19040	19040	19040	0
98	20230607	190800	1037363660	19040	19040	19040	19040	0
99	20230607	190700	1037363660	19040	19040	19040	19040	0
100	20230607	190600	1037363660	19040	19040	19040	19040	0
101	20230607	190500	1037363660	19040	19040	19040	19040	0
102	20230607	190400	1037363660	19040	19040	19040	19040	0
103	20230607	190300	1037363660	19040	19040	19040	19040	0
104	20230607	190200	1037363660	19040	19040	19040	19040	0
105	20230607	190100	1037363660	19040	19040	19040	19040	0
106	20230607	190000	1037363660	19040	19040	19040	19040	0
107	20230607	185900	1037363660	19040	19040	19040	19040	0
108	20230607	185800	1037363660	19040	19040	19040	19040	0
109	20230607	185700	1037363660	19040	19040	19040	19040	0
110	20230607	185600	1037363660	19040	19040	19040	19040	0
111	20230607	185500	1037363660	19040	19040	19040	19040	0
112	20230607	185400	1037363660	19040	19040	19040	19040	0
113	20230607	185300	1037363660	19040	19040	19040	19040	0
114	20230607	185200	1037363660	19040	19040	19040	19040	0
115	20230607	185100	1037363660	19040	19040	19040	19040	0
116	20230607	185000	1037363660	19040	19040	19040	19040	0
117	20230607	184900	1037363660	19040	19040	19040	19040	0
118	20230607	184800	1037363660	19040	19040	19040	19040	0
119	20230607	184700	1037363660	19040	19040	19040	19040	0
120	20230607	184600	1037363660	19040	19040	19040	19040	0
121	20230607	184500	1037363660	19040	19040	19040	19040	0
122	20230607	184400	1037363660	19040	19040	19040	19040	289
123	20230607	184300	1037363660	19040	19040	19040	19040	0
124	20230607	184200	1037363660	19040	19040	19040	19040	0
125	20230607	184100	1037363660	19040	19040	19040	19040	0
126	20230607	184000	1037363660	19040	19040	19040	19040	0
127	20230607	183900	1037363660	19040	19040	19040	19040	0
128	20230607	183800	1037363660	19040	19040	19040	19040	0
129	20230607	183700	1037363660	19040	19040	19040	19040	0
130	20230607	183600	1037363660	19040	19040	19040	19040	0
131	20230607	183500	1037363660	19040	19040	19040	19040	0
132	20230607	183400	1037363660	19040	19040	19040	19040	0
133	20230607	183300	1037363660	19040	19040	19040	19040	0
134	20230607	183200	1037363660	19040	19040	19040	19040	0
135	20230607	183100	1037363660	19040	19040	19040	19040	0
136	20230607	183000	1037363660	19040	19040	19040	19040	0
137	20230607	182900	1037363660	19040	19040	19040	19040	0
138	20230607	182800	1037363660	19040	19040	19040	19040	0
139	20230607	182700	1037363660	19040	19040	19040	19040	0
140	20230607	182600	1037363660	19040	19040	19040	19040	0
141	20230607	182500	1037363660	19040	19040	19040	19040	0
142	20230607	182400	1037363660	19040	19040	19040	19040	0
143	20230607	182300	1037363660	19040	19040	19040	19040	0
144	20230607	182200	1037363660	19040	19040	19040	19040	0
145	20230607	182100	1037363660	19040	19040	19040	19040	0
146	20230607	182000	1037363660	19040	19040	19040	19040	0
147	20230607	181900	1037363660	19040	19040	19040	19040	0
148	20230607	181800	1037363660	19040	19040	19040	19040	0
149	20230607	181700	1037363660	19040	19040	19040	19040	0
150	20230607	181600	1037363660	19040	19040	19040	19040	0
151	20230607	181500	1037363660	19040	19040	19040	19040	0
152	20230607	181400	1037363660	19040	19040	19040	19040	289
153	20230607	181300	1037363660	19040	19040	19040	19040	0
154	20230607	181200	1037363660	19040	19040	19040	19040	0
155	20230607	181100	1037363660	19040	19040	19040	19040	0
156	20230607	181000	1037363660	19040	19040	19040	19040	0
157	20230607	180900	1037363660	19040	19040	19040	19040	0
158	20230607	180800	1037363660	19040	19040	19040	19040	0
159	20230607	180700	1037363660	19040	19040	19040	19040	0
160	20230607	180600	1037363660	19040	19040	19040	19040	0
161	20230607	180500	1037363660	19040	19040	19040	19040	0
162	20230607	180400	1037363660	19040	19040	19040	19040	0
163	20230607	180300	1037363660	19040	19040	19040	19040	0
164	20230607	180200	1037363660	19040	19040	19040	19040	0
165	20230607	180100	1037363660	19040	19040	19040	19040	0
166	20230607	180000	1037363660	19040	19040	19040	19040	0
167	20230607	175900	1037363660	19040	19040	19040	19040	0
168	20230607	175800	1037363660	19040	19040	19040	19040	0
169	20230607	175700	1037363660	19040	19040	19040	19040	0
170	20230607	175600	1037363660	19040	19040	19040	19040	0
171	20230607	175500	1037363660	19040	19040	19040	19040	0
172	20230607	175400	1037363660	19040	19040	19040	19040	0
173	20230607	175300	1037363660	19040	19040	19040	19040	0
174	20230607	175200	1037363660	19040	19040	19040	19040	0
175	20230607	175100	1037363660	19040	19040	19040	19040	0
176	20230607	175000	1037363660	19040	19040	19040	19040	0
177	20230607	174900	1037363660	19040	19040	19040	19040	0
178	20230607	174800	1037363660	19040	19040	19040	19040	0
179	20230607	174700	1037363660	19040	19040	19040	19040	0
180	20230607	174600	1037363660	19040	19040	19040	19040	0
181	20230607	174500	1037363660	19040	19040	19040	19040	0
182	20230607	174400	1037363660	19040	19040	19040	19040	289
183	20230607	174300	1037363660	19040	19040	19040	19040	0
184	20230607	174200	1037363660	19040	19040	19040	19040	0
185	20230607	174100	1037363660	19040	19040	19040	19040	0
186	20230607	174000	1037363660	19040	19040	19040	19040	0
187	20230607	173900	1037363660	19040	19040	19040	19040	0
188	20230607	173800	1037363660	19040	19040	19040	19040	0
189	20230607	173700	1037363660	19040	19040	19040	19040	0
190	20230607	173600	1037363660	19040	19040	19040	19040	0
191	20230607	173500	1037363660	19040	19040	19040	19040	0
192	20230607	173400	1037363660	19040	19040	19040	19040	0
193	20230607	173300	1037363660	19040	19040	19040	19040	0
194	20230607	173200	1037363660	19040	19040	19040	19040	0
195	20230607	173100	1037363660	19040	19040	19040	19040	0
196	20230607	173000	1037363660	19040	19040	19040	19040	0
197	20230607	172900	1037363660	19040	19040	19040	19040	0
198	20230607	172800	1037363660	19040	19040	19040	19040	0
199	20230607	172700	1037363660	19040	19040	19040	19040	0
200	20230607	172600	1037363660	19040	19040	19040	19040	0
201	20230607	172500	1037363660	19040	19040	19040	19040	0
202	20230607	172400	1037363660	19040	19040	19040	19040	0
203	20230607	172300	1037363660	19040	19040	19040	19040	0
204	20230607	172200	1037363660	19040	19040	19040	19040	0
205	20230607	172100	1037363660	19040	19040	19040	19040	0
206	20230607	172000	1037363660	19040	19040	19040	19040	0
207	20230607	171900	1037363660	19040	19040	19040	19040	0
208	20230607	171800	1037363660	19040	19040	19040	19040	0
209	20230607	171700	1037363660	19040	19040	19040	19040	0
210	20230607	171600	1037363660	19040	19040	19040	19040	0
211	20230607	171500	1037363660	19040	19040	19040	19040	0
212	20230607	171400	1037363660	19040	19040	19040	19040	289
213	20230607	171300	1037363660	19040	19040	19040	19040	0
214	20230607	171200	1037363660	19040	19040	19040	19040	0
215	20230607	171100	1037363660	19040	19040	19040	19040	0
216	20230607	171000	1037363660	19040	19040	19040	19040	0
217	20230607	170900	1037363660	19040	19040	19040	19040	0
218	20230607	170800	1037363660	19040	19040	19040	19040	0
219	20230607	170700	1037363660	19040	19040	19040	19040	0
220	20230607	170600	1037363660	19040	19040	19040	19040	0
221	20230607	170500	1037363660	19040	19040	19040	19040	0
222	20230607	170400	1037363660	19040	19040	19040	19040	0
223	20230607	170300	1037363660	19040	19040	19040	19040	0
224	20230607	170200	1037363660	19040	19040	19040	19040	0
225	20230607	170100	1037363660	19040	19040	19040	19040	0
226	20230607	170000	1037363660	19040	19040	19040	19040	0
227	20230607	165900	1037363660	19040	19040	19040	19040	0
228	20230607	165800	1037363660	19040	19040	19040	19040	0
229	20230607	165700	1037363660	19040	19040	19040	19040	0
230	20230607	165600	1037363660	19040	19040	19040	19040	0
231	20230607	165500	1037363660	19040	19040	19040	19040	0
232	20230607	165400	1037363660	19040	19040	19040	19040	0
233	20230607	165300	1037363660	19040	19040	19040	19040	0
234	20230607	165200	1037363660	19040	19040	19040	19040	0
235	20230607	165100	1037363660	19040	19040	19040	19040	0
236	20230607	165000	1037363660	19040	19040	19040	19040	0
237	20230607	164900	1037363660	19040	19040	19040	19040	0
238	20230607	164800	1037363660	19040	19040	19040	19040	0
239	20230607	164700	1037363660	19040	19040	19040	19040	0
240	20230607	164600	1037363660	19040	19040	19040	19040	0
241	20230607	164500	1037363660	19040	19040	19040	19040	0
242	20230607	164400	1037363660	19040	19040	19040	19040	289
243	20230607	164300	1037363660	19040	19040	19040	19040	0
244	20230607	164200	1037363660	19040	19040	19040	19040	0
245	20230607	164100	1037363660	19040	19040	19040	19040	0
246	20230607	164000	1037363660	19040	19040	19040	19040	0
247	20230607	163900	1037363660	19040	19040	19040	19040	0
248	20230607	163800	1037363660	19040	19040	19040	19040	0
249	20230607	163700	1037363660	19040	19040	19040	19040	0
250	20230607	163600	1037363660	19040	19040	19040	19040	0
251	20230607	163500	1037363660	19040	19040	19040	19040	0
252	20230607	163400	1037363660	19040	19040	19040	19040	0
253	20230607	163300	1037363660	19040	19040	19040	19040	0
254	20230607	163200	1037363660	19040	19040	19040	19040	0
255	20230607	163100	1037363660	19040	19040	19040	19040	0
256	20230607	163000	1037363660	19040	19040	19040	19040	0
257	20230607	162900	1037363660	19040	19040	19040	19040	0
258	20230607	162800	1037363660	19040	19040	19040	19040	0
259	20230607	162700	1037363660	19040	19040	19040	19040	0
260	20230607	162600	1037363660	19040	19040	19040	19040	0
261	20230607	162500	1037363660	19040	19040	19040	19040	0
262	20230607	162400	1037363660	19040	19040	19040	19040	0
263	20230607	162300	1037363660	19040	19040	19040	19040	0
264	20230607	162200	1037363660	19040	19040	19040	19040	0
265	20230607	162100	1037363660	19040	19040	19040	19040	0
266	20230607	162000	1037363660	19040	19040	19040	19040	0
267	20230607	161900	1037363660	19040	19040	19040	19040	0
268	20230607	161800	1037363660	19040	19040	19040	19040	0
269	20230607	161700	1037363660	19040	19040	19040	19040	0
270	20230607	161600	1037363660	19040	19040	19040	19040	0
271	20230607	161500	1037363660	19040	19040	19040	19040	0
272	20230607	161400	1037363660	19040	19040	19040	19040	289
273	20230607	161300	1037363660	19040	19040	19040	19040	0
274	20230607	161200	1037363660	19040	19040	19040	19040	0
275	20230607	161100	1037363660	19040	19040	19040	19040	0
276	20230607	161000	1037363660	19040	19040	19040	19040	0
277	20230607	160900	1037363660	19040	19040	19040	19040	0
278	20230607	160800	1037363660	19040	19040	19040	19040	0
279	20230607	160700	1037363660	19040	19040	19040	19040	0
280	20230607	160600	1037363660	19040	19040	19040	19040	0
281	20230607	160500	1037363660	19040	19040	19040	19040	0
282	20230607	160400	1037363660	19040	19040	19040	19040	0
283	20230607	160300	1037363660	19040	19040	19040	19040	0
284	20230607	160200	1037363660	19040	19040	19040	19040	0
285	20230607	160100	1037363660	19040	19040	19040	19040	0
286	20230607	160000	1037363660	19040	19040	19040	19040	0
287	20230607	155900	1037363660	19040	19040	19040	19040	0
288	20230607	155800	1037363660	19040	19040	19040	19040	0
289	20230607	155700	1037363660	19040	19040	19040	19040	0
290	20230607	155600	1037363660	19040	19040	19040	19040	0
291	20230607	155500	1037363660	19040	19040	19040	19040	0
292	20230607	155400	1037363660	19040	19040	19040	19040	0
293	20230607	155300	1037363660	19040	19040	19040	19040	0
294	20230607	155200	1037363660	19040	19040	19040	19040	0
295	20230607	155100	1037363660	19040	19040	19040	19040	0
296	20230607	155000	1037363660	19040	19040	19040	19040	0
297	20230607	154900	1037363660	19040	19040	19040	19040	0
298	20230607	154800	1037363660	19040	19040	19040	19040	0
299	20230607	154700	1037363660	19040	19040	19040	19040	0
300	20230607	154600	1037363660	19040	19040	19040	19040	0
301	20230607	154500	1037363660	19040	19040	19040	19040	0
302	20230607	154400	1037363660	19040	19040	19040	19040	289
303	20230607	154300	1037363660	19040	19040	19040	19040	0
304	20230607	154200	1037363660	19040	19040	19040	19040	0
305	20230607	154100	1037363660	19040	19040	19040	19040	0
306	20230607	154000	1037363660	19040	19040	19040	19040	0
307	20230607	153900	1037363660	19040	19040	19040	19040	0
308	20230607	153800	1037363660	19040	19040	19040	19040	0
309	20230607	153700	1037363660	19040	19040	19040	19040	0
310	20230607	153600	1037363660	19040	19040	19040	19040	0
311	20230607	153500	1037363660	19040	19040	19040	19040	0
312	20230607	153400	1037363660	19040	19040	19040	19040	0
313	20230607	153300	1037363660	19040	19040	19040	19040	0
314	20230607	153200	1037363660	19040	19040	19040	19040	0
315	20230607	153100	1037363660	19040	19040	19040	19040	0
316	20230607	153000	1037363660	19040	19040	19040	19040	289
317	20230607	152900	1031861100	19040	19040	19040	19040	0
318	20230607	152800	1031861100	19040	19040	19040	19040	0
319	20230607	152700	1031861100	19040	19040	19040	19040	0
320	20230607	152600	1031861100	19040	19040	19040	19040	0
321	20230607	152500	1031861100	19040	19040	19040	19040	0
322	20230607	152400	1031861100	19040	19040	19040	19040	0
323	20230607	152300	1031861100	19040	19040	19040	19040	0
324	20230607	152200	1031861100	19040	19040	19040	19040	0
325	20230607	152100	1031861100	19040	19040	19040	19040	0
326	20230607	152000	1031861100	19040	19040	19040	19040	0
327	20230607	151900	1031861100	19040	19030	19040	19020	68
328	20230607	151800	1030567700	19020	19030	19030	19020	404
329	20230607	151700	1022881530	19030	19020	19030	19020	159
330	20230607	151600	1019856330	19020	19030	19030	19020	53
331	20230607	151500	1018848240	19030	19040	19040	19030	138
332	20230607	151400	1016222090	19040	19040	19040	19040	0
333	20230607	151300	1016222090	19040	19050	19050	19030	72
334	20230607	151200	1014851500	19050	19050	19050	19050	1
335	20230607	151100	1014832450	19050	19050	19050	19050	1
336	20230607	151000	1014813400	19040	19040	19040	19040	3
337	20230607	150900	1014756280	19040	19030	19040	19030	58
338	20230607	150800	1013652450	19040	19040	19040	19040	1
339	20230607	150700	1013633410	19050	19030	19050	19030	81
340	20230607	150600	1012091960	19030	19040	19040	19030	237
341	20230607	150500	1007581510	19040	19040	19040	19040	0
342	20230607	150400	1007581510	19040	19050	19050	19040	105
343	20230607	150300	1005582290	19050	19050	19050	19050	65
344	20230607	150200	1004344040	19050	19050	19050	19050	14
345	20230607	150100	1004077340	19050	19040	19050	19040	301
346	20230607	150000	998343500	19040	19050	19050	19040	21
347	20230607	145900	997943650	19030	19030	19030	19030	101
348	20230607	145800	996021620	19050	19030	19050	19030	31
349	20230607	145700	995431590	19020	19020	19020	19020	0
350	20230607	145600	995431590	19020	19020	19020	19020	0
351	20230607	145500	995431590	19020	19030	19030	19020	198
352	20230607	145400	991663800	19030	19030	19030	19030	2
353	20230607	145300	991625740	19050	19050	19050	19050	0
354	20230607	145200	991625740	19050	19050	19050	19050	0
355	20230607	145100	991625740	19050	19050	19050	19050	262
356	20230607	145000	986634640	19030	19030	19030	19030	122
357	20230607	144900	984312980	19050	19030	19050	19030	405
358	20230607	144800	976605570	19030	19030	19030	19030	0
359	20230607	144700	976605570	19030	19050	19050	19030	31
360	20230607	144600	976015040	19050	19040	19050	19040	210
361	20230607	144500	972015640	19040	19040	19040	19040	30
362	20230607	144400	971444440	19040	19040	19040	19040	0
363	20230607	144300	971444440	19040	19040	19040	19040	2
364	20230607	144200	971406360	19030	19030	19030	19030	0
365	20230607	144100	971406360	19030	19030	19030	19030	0
366	20230607	144000	971406360	19030	19030	19030	19030	50
367	20230607	143900	970454860	19040	19040	19040	19040	0
368	20230607	143800	970454860	19040	19040	19040	19040	0
369	20230607	143700	970454860	19040	19040	19040	19040	1
370	20230607	143600	970435820	19040	19040	19040	19040	5
371	20230607	143500	970340620	19040	19040	19040	19040	160
372	20230607	143400	967294220	19040	19040	19040	19040	92
373	20230607	143300	965542540	19040	19040	19040	19040	35
374	20230607	143200	964876140	19030	19030	19030	19030	0
375	20230607	143100	964876140	19030	19030	19030	19030	20
376	20230607	143000	964495540	19030	19030	19030	19030	283
377	20230607	142900	959110050	19040	19040	19040	19040	2
378	20230607	142800	959071970	19050	19050	19050	19050	52
379	20230607	142700	958081370	19030	19040	19040	19030	480
380	20230607	142600	948945900	19050	19050	19050	19050	1
381	20230607	142500	948926850	19040	19050	19050	19040	92
382	20230607	142400	947174990	19050	19050	19050	19050	0
383	20230607	142300	947174990	19050	19050	19050	19050	9
384	20230607	142200	947003540	19050	19050	19050	19040	374
385	20230607	142100	939879140	19040	19040	19040	19040	5
386	20230607	142000	939783940	19040	19040	19040	19040	17
387	20230607	141900	939460260	19030	19030	19030	19030	0
388	20230607	141800	939460260	19030	19030	19030	19030	0
389	20230607	141700	939460260	19030	19080	19080	19030	773
390	20230607	141600	924726130	19080	19080	19080	19080	1
391	20230607	141500	924707050	19080	19080	19080	19080	18
392	20230607	141400	924363610	19080	19080	19080	19080	0
393	20230607	141300	924363610	19080	19080	19080	19080	0
394	20230607	141200	924363610	19080	19080	19080	19080	15
395	20230607	141100	924077410	19070	19080	19080	19070	29
396	20230607	141000	923524180	19080	19080	19080	19080	500
397	20230607	140900	913984180	19080	19080	19080	19080	11
398	20230607	140800	913774300	19080	19080	19080	19080	0
399	20230607	140700	913774300	19080	19100	19170	19080	19
400	20230607	140600	913411130	19090	19090	19090	19090	181
401	20230607	140500	909955840	19090	19090	19090	19090	0
402	20230607	140400	909955840	19090	19090	19090	19090	0
403	20230607	140300	909955840	19090	19090	19090	19090	7
404	20230607	140200	909822210	19130	19100	19130	19100	7
405	20230607	140100	909688360	19090	19090	19090	19090	0
406	20230607	140000	909688360	19090	19090	19090	19090	0
407	20230607	135900	909688360	19090	19090	19090	19090	3
408	20230607	135800	909631090	19090	19090	19090	19090	5
409	20230607	135700	909535640	19080	19080	19080	19080	39
410	20230607	135600	908791520	19080	19080	19080	19080	0
411	20230607	135500	908791520	19080	19100	19100	19080	738
412	20230607	135400	894704880	19100	19100	19100	19100	0
413	20230607	135300	894704880	19100	19100	19100	19100	0
414	20230607	135200	894704880	19100	19100	19100	19100	0
415	20230607	135100	894704880	19100	19100	19100	19100	98
416	20230607	135000	892833080	19100	19090	19100	19090	63
417	20230607	134900	891630080	19100	19100	19100	19100	8
418	20230607	134800	891477280	19090	19090	19090	19090	50
419	20230607	134700	890522780	19100	19100	19100	19100	1857
420	20230607	134600	855054080	19110	19120	19120	19110	715
421	20230607	134500	841388970	19120	19120	19120	19120	0
422	20230607	134400	841388970	19120	19120	19120	19120	1
423	20230607	134300	841369850	19120	19120	19120	19120	3
424	20230607	134200	841312490	19120	19120	19120	19120	0
425	20230607	134100	841312490	19120	19120	19120	19120	140
426	20230607	134000	838635690	19120	19120	19120	19120	252
427	20230607	133900	833817450	19120	19120	19120	19120	0
428	20230607	133800	833817450	19120	19120	19120	19120	0
429	20230607	133700	833817450	19120	19120	19120	19120	20
430	20230607	133600	833435050	19120	19120	19120	19120	39
431	20230607	133500	832689370	19120	19140	19140	19120	1048
432	20230607	133400	812649210	19150	19150	19150	19150	54
433	20230607	133300	811615110	19150	19150	19150	19150	10
434	20230607	133200	811423610	19140	19150	19150	19140	100
435	20230607	133100	809509510	19140	19140	19140	19140	8
436	20230607	133000	809356390	19130	19140	19140	19130	134
437	20230607	132900	806792810	19140	19140	19140	19140	0
438	20230607	132800	806792810	19140	19150	19150	19140	12
439	20230607	132700	806563110	19150	19160	19160	19150	291
440	20230607	132600	800989260	19160	19160	19160	19160	0
441	20230607	132500	800989260	19160	19160	19160	19160	16
442	20230607	132400	800682700	19160	19180	19180	19160	280
443	20230607	132300	795313090	19180	19180	19180	19180	7
444	20230607	132200	795178830	19180	19180	19180	19180	0
445	20230607	132100	795178830	19180	19180	19180	19180	0
446	20230607	132000	795178830	19180	19180	19180	19180	0
447	20230607	131900	795178830	19180	19180	19180	19180	5
448	20230607	131800	795082930	19180	19180	19180	19180	0
449	20230607	131700	795082930	19180	19180	19180	19180	0
450	20230607	131600	795082930	19180	19180	19180	19180	0
451	20230607	131500	795082930	19180	19180	19180	19180	30
452	20230607	131400	794507530	19180	19180	19180	19180	0
453	20230607	131300	794507530	19180	19180	19180	19180	1
454	20230607	131200	794488350	19180	19180	19180	19180	10
455	20230607	131100	794296550	19180	19190	19190	19180	127
456	20230607	131000	791860610	19190	19190	19190	19190	2
457	20230607	130900	791822230	19210	19190	19210	19190	212
458	20230607	130800	787751670	19190	19170	19190	19170	80
459	20230607	130700	786217660	19170	19170	19170	19170	2
460	20230607	130600	786179320	19160	19160	19160	19160	34
461	20230607	130500	785527880	19160	19160	19160	19160	0
462	20230607	130400	785527880	19160	19160	19160	19160	4
463	20230607	130300	785451240	19160	19160	19160	19160	62
464	20230607	130200	784263320	19160	19160	19160	19160	80
465	20230607	130100	782730520	19160	19150	19160	19150	26
466	20230607	130000	782232610	19150	19150	19150	19150	2
467	20230607	125900	782194310	19160	19150	19160	19150	31
468	20230607	125800	781600650	19160	19160	19160	19160	0
469	20230607	125700	781600650	19160	19160	19160	19160	0
470	20230607	125600	781600650	19160	19160	19160	19160	3
471	20230607	125500	781543170	19150	19150	19150	19150	1
472	20230607	125400	781524020	19160	19160	19160	19160	0
473	20230607	125300	781524020	19160	19160	19160	19160	0
474	20230607	125200	781524020	19160	19160	19160	19160	1
475	20230607	125100	781504860	19150	19150	19150	19150	0
476	20230607	125000	781504860	19150	19150	19150	19150	0
477	20230607	124900	781504860	19150	19150	19150	19120	288
478	20230607	124800	775991310	19150	19150	19150	19150	0
479	20230607	124700	775991310	19150	19150	19150	19150	0
480	20230607	124600	775991310	19150	19150	19150	19150	0
481	20230607	124500	775991310	19150	19180	19180	19150	14
482	20230607	124400	775723180	19180	19170	19180	19170	2
483	20230607	124300	775684830	19180	19180	19180	19180	0
484	20230607	124200	775684830	19180	19180	19180	19180	270
485	20230607	124100	770506230	19180	19180	19180	19180	0
486	20230607	124000	770506230	19180	19180	19180	19180	0
487	20230607	123900	770506230	19180	19180	19180	19180	0
488	20230607	123800	770506230	19180	19180	19180	19180	0
489	20230607	123700	770506230	19180	19180	19180	19180	11
490	20230607	123600	770295250	19180	19150	19180	19150	220
491	20230607	123500	766076820	19120	19120	19120	19120	500
492	20230607	123400	756516820	19150	19150	19150	19150	1
493	20230607	123300	756497670	19120	19120	19120	19120	214
494	20230607	123200	752405990	19130	19140	19140	19130	909
495	20230607	123100	735009120	19150	19150	19150	19140	158
496	20230607	123000	731983430	19150	19150	19160	19150	171
497	20230607	122900	728708510	19160	19170	19170	19160	588
498	20230607	122800	717438600	19170	19170	19170	19170	10
499	20230607	122700	717246900	19170	19170	19170	19170	200
500	20230607	122600	713412900	19170	19180	19180	19170	12
501	20230607	122500	713182810	19170	19170	19170	19170	30
502	20230607	122400	712607710	19170	19170	19170	19170	10
503	20230607	122300	712416010	19170	19170	19170	19170	0
504	20230607	122200	712416010	19170	19170	19170	19170	0
505	20230607	122100	712416010	19170	19180	19180	19170	32
506	20230607	122000	711802270	19180	19180	19180	19180	0
507	20230607	121900	711802270	19180	19180	19180	19180	0
508	20230607	121800	711802270	19180	19180	19180	19180	1
509	20230607	121700	711783090	19160	19160	19160	19160	0
510	20230607	121600	711783090	19160	19160	19160	19160	0
511	20230607	121500	711783090	19160	19160	19160	19160	8
512	20230607	121400	711629810	19160	19170	19170	19160	807
513	20230607	121300	696161120	19180	19180	19180	19180	15
514	20230607	121200	695873420	19180	19180	19180	19180	7
515	20230607	121100	695739160	19180	19180	19180	19180	5
516	20230607	121000	695643260	19170	19170	19170	19170	2
517	20230607	120900	695604920	19180	19180	19180	19180	6
518	20230607	120800	695489840	19180	19180	19180	19180	0
519	20230607	120700	695489840	19180	19180	19180	19180	4
520	20230607	120600	695413120	19180	19180	19180	19180	9
521	20230607	120500	695240500	19180	19180	19180	19180	0
522	20230607	120400	695240500	19180	19180	19180	19180	0
523	20230607	120300	695240500	19180	19180	19180	19180	1
524	20230607	120200	695221320	19180	19180	19180	19180	0
525	20230607	120100	695221320	19180	19170	19180	19170	10
526	20230607	120000	695029530	19180	19160	19180	19160	3
527	20230607	115900	694972030	19150	19150	19150	19150	0
528	20230607	115800	694972030	19150	19150	19150	19150	0
529	20230607	115700	694972030	19150	19150	19150	19150	137
530	20230607	115600	692348480	19150	19180	19180	19150	78
531	20230607	115500	690854750	19180	19180	19180	19180	15
532	20230607	115400	690567050	19180	19180	19180	19180	1
533	20230607	115300	690547870	19150	19170	19170	19150	1110
534	20230607	115200	669276610	19180	19180	19180	19170	12
535	20230607	115100	669046470	19170	19170	19170	19170	2
536	20230607	115000	669008130	19170	19170	19170	19170	2
537	20230607	114900	668969790	19180	19180	19180	19180	15
538	20230607	114800	668682090	19180	19180	19180	19180	5
539	20230607	114700	668586190	19180	19180	19180	19180	2
540	20230607	114600	668547830	19180	19180	19180	19180	18
541	20230607	114500	668202590	19180	19180	19180	19180	21
542	20230607	114400	667799810	19180	19170	19180	19170	49
543	20230607	114300	666860380	19170	19170	19170	19170	5
544	20230607	114200	666764530	19180	19180	19180	19180	0
545	20230607	114100	666764530	19180	19180	19180	19180	0
546	20230607	114000	666764530	19180	19170	19180	19170	5
547	20230607	113900	666668650	19180	19180	19180	19180	13
548	20230607	113800	666419310	19180	19180	19180	19180	5
549	20230607	113700	666323410	19180	19180	19180	19180	0
550	20230607	113600	666323410	19180	19180	19180	19180	3
551	20230607	113500	666265870	19180	19180	19180	19180	50
552	20230607	113400	665306870	19180	19180	19180	19180	50
553	20230607	113300	664347870	19180	19180	19180	19180	31
554	20230607	113200	663753290	19180	19180	19180	19180	0
555	20230607	113100	663753290	19180	19180	19180	19180	28
556	20230607	113000	663216250	19180	19170	19180	19170	612
557	20230607	112900	651478100	19180	19180	19180	19180	0
558	20230607	112800	651478100	19180	19180	19180	19180	11
559	20230607	112700	651267120	19180	19180	19180	19180	27
560	20230607	112600	650749260	19180	19180	19180	19180	10
561	20230607	112500	650557460	19180	19180	19180	19180	66
562	20230607	112400	649291580	19180	19180	19180	19180	1
563	20230607	112300	649272400	19170	19160	19170	19160	9
564	20230607	112200	649099940	19180	19180	19180	19180	7
565	20230607	112100	648965680	19180	19160	19180	19160	21
566	20230607	112000	648563300	19160	19160	19160	19160	30
567	20230607	111900	647988500	19160	19170	19170	19160	51
568	20230607	111800	647010840	19170	19170	19170	19170	94
569	20230607	111700	645208860	19190	19190	19190	19190	1
570	20230607	111600	645189670	19170	19170	19170	19170	2
571	20230607	111500	645151330	19200	19200	19200	19200	0
572	20230607	111400	645151330	19200	19200	19200	19200	10
573	20230607	111300	644959330	19200	19200	19200	19200	1
574	20230607	111200	644940130	19170	19170	19170	19170	0
575	20230607	111100	644940130	19170	19170	19170	19170	0
576	20230607	111000	644940130	19170	19170	19170	19170	140
577	20230607	110900	642256330	19170	19170	19170	19170	20
578	20230607	110800	641872930	19170	19180	19180	19170	189
579	20230607	110700	638249170	19210	19210	19210	19210	1
580	20230607	110600	638229960	19190	19190	19190	19190	135
581	20230607	110500	635639310	19190	19190	19190	19190	0
582	20230607	110400	635639310	19190	19190	19190	19190	200
583	20230607	110300	631801310	19190	19200	19200	19190	889
584	20230607	110200	614741350	19200	19200	19200	19200	0
585	20230607	110100	614741350	19200	19200	19200	19200	10
586	20230607	110000	614549350	19210	19210	19210	19200	104
587	20230607	105900	612552530	19200	19200	19200	19200	0
588	20230607	105800	612552530	19200	19200	19200	19200	0
589	20230607	105700	612552530	19200	19200	19200	19200	45
590	20230607	105600	611688530	19200	19200	19200	19200	0
591	20230607	105500	611688530	19200	19200	19200	19200	221
592	20230607	105400	607445330	19210	19200	19210	19200	149
593	20230607	105300	604584410	19200	19210	19210	19200	120
594	20230607	105200	602280310	19200	19200	19200	19200	5
595	20230607	105100	602184310	19210	19210	19210	19210	16
596	20230607	105000	601876950	19210	19210	19210	19210	35
597	20230607	104900	601204600	19210	19210	19210	19210	0
598	20230607	104800	601204600	19210	19210	19210	19210	86
599	20230607	104700	599552540	19200	19180	19200	19180	341
600	20230607	104600	593007090	19180	19160	19180	19160	183
601	20230607	104500	589500210	19160	19150	19160	19150	46
602	20230607	104400	588619100	19150	19150	19150	19150	60
603	20230607	104300	587470100	19150	19150	19150	19150	9
604	20230607	104200	587297750	19160	19150	19160	19150	261
605	20230607	104100	582299490	19160	19160	19160	19160	242
606	20230607	104000	577662770	19150	19180	19180	19150	112
607	20230607	103900	575517660	19160	19180	19180	19160	3
608	20230607	103800	575460160	19150	19150	19150	19150	1
609	20230607	103700	575441010	19150	19150	19150	19150	12
610	20230607	103600	575211210	19140	19140	19140	19140	0
611	20230607	103500	575211210	19140	19140	19140	19140	0
612	20230607	103400	575211210	19140	19140	19140	19140	0
613	20230607	103300	575211210	19140	19140	19140	19140	0
614	20230607	103200	575211210	19140	19140	19140	19140	0
615	20230607	103100	575211210	19140	19140	19140	19140	10
616	20230607	103000	575019810	19180	19180	19180	19180	2
617	20230607	102900	574981450	19180	19180	19180	19180	4
618	20230607	102800	574904730	19140	19140	19180	19140	907
619	20230607	102700	557544110	19140	19150	19150	19140	297
620	20230607	102600	551859300	19170	19170	19170	19170	13
621	20230607	102500	551610090	19170	19170	19170	19170	144
622	20230607	102400	548849610	19170	19170	19170	19170	8
623	20230607	102300	548696250	19170	19170	19170	19170	1
624	20230607	102200	548677080	19120	19120	19120	19120	0
625	20230607	102100	548677080	19120	19170	19180	19120	302
626	20230607	102000	542896510	19180	19120	19180	19120	18
627	20230607	101900	542551630	19120	19120	19120	19120	0
628	20230607	101800	542551630	19120	19110	19120	19110	45
629	20230607	101700	541691670	19120	19140	19140	19110	451
630	20230607	101600	533067320	19150	19190	19190	19150	197
631	20230607	101500	529294720	19200	19200	19200	19200	0
632	20230607	101400	529294720	19200	19200	19200	19200	0
633	20230607	101300	529294720	19200	19200	19200	19200	200
634	20230607	101200	525454720	19130	19130	19130	19130	10
635	20230607	101100	525263420	19200	19200	19200	19200	30
636	20230607	101000	524687420	19200	19120	19200	19120	520
637	20230607	100900	514705020	19210	19210	19210	19210	10
638	20230607	100800	514512920	19110	19110	19110	19110	80
639	20230607	100700	512984120	19110	19120	19120	19100	685
640	20230607	100600	499894950	19120	19140	19140	19120	814
641	20230607	100500	484327070	19140	19140	19140	19140	348
642	20230607	100400	477666350	19150	19150	19150	19150	480
643	20230607	100300	468474350	19140	19160	19160	19140	300
644	20230607	100200	462731700	19260	19260	19260	19260	0
645	20230607	100100	462731700	19260	19260	19260	19260	0
646	20230607	100000	462731700	19260	19250	19260	19250	31
647	20230607	095900	462134940	19130	19140	19140	19130	290
648	20230607	095800	456586880	19130	19140	19140	19130	364
649	20230607	095700	449621790	19140	19120	19140	19120	61
650	20230607	095600	448455450	19120	19140	19140	19120	500
651	20230607	095500	438888840	19130	19160	19160	19130	100
652	20230607	095400	436973900	19150	19190	19200	19150	772
653	20230607	095300	422174250	19190	19190	19190	19190	93
654	20230607	095200	420389580	19200	19230	19230	19200	1888
655	20230607	095100	384125260	19240	19280	19290	19240	727
656	20230607	095000	370131680	19300	19300	19300	19300	0
657	20230607	094900	370131680	19300	19300	19300	19300	0
658	20230607	094800	370131680	19300	19240	19300	19240	63
659	20230607	094700	368919440	19240	19270	19270	19240	654
660	20230607	094600	356327040	19270	19280	19280	19270	532
661	20230607	094500	346074080	19280	19280	19280	19280	275
662	20230607	094400	340772080	19270	19270	19270	19270	21
663	20230607	094300	340367410	19270	19270	19270	19270	57
664	20230607	094200	339269020	19320	19270	19320	19270	175
665	20230607	094100	335896720	19270	19270	19270	19270	186
666	20230607	094000	332312500	19270	19270	19270	19270	0
667	20230607	093900	332312500	19270	19290	19290	19270	630
668	20230607	093800	320166950	19290	19320	19320	19290	32
669	20230607	093700	319549320	19300	19300	19300	19300	45
670	20230607	093600	318680820	19340	19300	19340	19300	501
671	20230607	093500	309011480	19300	19300	19310	19300	63
672	20230607	093400	307795570	19300	19300	19300	19300	100
673	20230607	093300	305865570	19300	19280	19340	19280	212
674	20230607	093200	301776150	19290	19280	19290	19270	239
675	20230607	093100	297169990	19290	19310	19310	19290	430
676	20230607	093000	288871270	19300	19320	19320	19300	171
677	20230607	092900	285569360	19330	19360	19370	19330	1823
678	20230607	092800	250305020	19370	19370	19370	19370	103
679	20230607	092700	248309910	19370	19380	19380	19370	55
680	20230607	092600	247244550	19350	19360	19360	19350	1067
681	20230607	092500	226590820	19360	19390	19390	19360	75
682	20230607	092400	225138670	19360	19370	19390	19360	544
683	20230607	092300	214603470	19370	19380	19380	19370	51
684	20230607	092200	213615590	19370	19370	19370	19370	20
685	20230607	092100	213228190	19370	19370	19370	19370	41
686	20230607	092000	212434020	19370	19360	19370	19360	98
687	20230607	091900	210536470	19360	19360	19360	19360	15
688	20230607	091800	210246070	19350	19400	19400	19340	1534
689	20230607	091700	180546380	19400	19430	19430	19400	355
690	20230607	091600	173651010	19430	19450	19460	19430	163
691	20230607	091500	170482570	19450	19460	19460	19450	28
692	20230607	091400	169937710	19460	19440	19460	19420	278
693	20230607	091300	164533450	19440	19440	19440	19440	26
694	20230607	091200	164028010	19470	19480	19480	19450	131
695	20230607	091100	161478360	19480	19480	19480	19480	11
696	20230607	091000	161264080	19450	19420	19450	19420	211
697	20230607	090900	157160970	19390	19390	19390	19390	92
698	20230607	090800	155377090	19390	19390	19390	19390	163
699	20230607	090700	152216520	19390	19390	19390	19390	20
700	20230607	090600	151828720	19390	19390	19400	19390	197
701	20230607	090500	148008280	19390	19390	19400	19390	267
702	20230607	090400	142830850	19390	19350	19390	19330	566
703	20230607	090300	131881790	19350	19440	19440	19350	1362
704	20230607	090200	105423530	19450	19450	19490	19450	336
705	20230607	090100	98886330	19460	19540	19550	19460	2002
706	20230607	090000	59787370	19540	19450	19570	19450	2945