KissMeData/016590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	655114620	5650	5650	5650	5650	1409
3	20230609	210000	655114620	5650	5650	5650	5650	0
4	20230609	205900	655114620	5650	5650	5650	5650	0
5	20230609	205800	655114620	5650	5650	5650	5650	0
6	20230609	205700	655114620	5650	5650	5650	5650	0
7	20230609	205600	655114620	5650	5650	5650	5650	0
8	20230609	205500	655114620	5650	5650	5650	5650	0
9	20230609	205400	655114620	5650	5650	5650	5650	0
10	20230609	205300	655114620	5650	5650	5650	5650	0
11	20230609	205200	655114620	5650	5650	5650	5650	0
12	20230609	205100	655114620	5650	5650	5650	5650	0
13	20230609	205000	655114620	5650	5650	5650	5650	0
14	20230609	204900	655114620	5650	5650	5650	5650	0
15	20230609	204800	655114620	5650	5650	5650	5650	0
16	20230609	204700	655114620	5650	5650	5650	5650	0
17	20230609	204600	655114620	5650	5650	5650	5650	0
18	20230609	204500	655114620	5650	5650	5650	5650	0
19	20230609	204400	655114620	5650	5650	5650	5650	0
20	20230609	204300	655114620	5650	5650	5650	5650	0
21	20230609	204200	655114620	5650	5650	5650	5650	0
22	20230609	204100	655114620	5650	5650	5650	5650	0
23	20230609	204000	655114620	5650	5650	5650	5650	0
24	20230609	203900	655114620	5650	5650	5650	5650	0
25	20230609	203800	655114620	5650	5650	5650	5650	0
26	20230609	203700	655114620	5650	5650	5650	5650	0
27	20230609	203600	655114620	5650	5650	5650	5650	0
28	20230609	203500	655114620	5650	5650	5650	5650	0
29	20230609	203400	655114620	5650	5650	5650	5650	0
30	20230609	203300	655114620	5650	5650	5650	5650	0
31	20230609	203200	655114620	5650	5650	5650	5650	0
32	20230609	203100	655114620	5650	5650	5650	5650	1409
33	20230609	203000	655114620	5650	5650	5650	5650	0
34	20230609	202900	655114620	5650	5650	5650	5650	0
35	20230609	202800	655114620	5650	5650	5650	5650	0
36	20230609	202700	655114620	5650	5650	5650	5650	0
37	20230609	202600	655114620	5650	5650	5650	5650	0
38	20230609	202500	655114620	5650	5650	5650	5650	0
39	20230609	202400	655114620	5650	5650	5650	5650	0
40	20230609	202300	655114620	5650	5650	5650	5650	0
41	20230609	202200	655114620	5650	5650	5650	5650	0
42	20230609	202100	655114620	5650	5650	5650	5650	0
43	20230609	202000	655114620	5650	5650	5650	5650	0
44	20230609	201900	655114620	5650	5650	5650	5650	0
45	20230609	201800	655114620	5650	5650	5650	5650	0
46	20230609	201700	655114620	5650	5650	5650	5650	0
47	20230609	201600	655114620	5650	5650	5650	5650	0
48	20230609	201500	655114620	5650	5650	5650	5650	0
49	20230609	201400	655114620	5650	5650	5650	5650	0
50	20230609	201300	655114620	5650	5650	5650	5650	0
51	20230609	201200	655114620	5650	5650	5650	5650	0
52	20230609	201100	655114620	5650	5650	5650	5650	0
53	20230609	201000	655114620	5650	5650	5650	5650	0
54	20230609	200900	655114620	5650	5650	5650	5650	0
55	20230609	200800	655114620	5650	5650	5650	5650	0
56	20230609	200700	655114620	5650	5650	5650	5650	0
57	20230609	200600	655114620	5650	5650	5650	5650	0
58	20230609	200500	655114620	5650	5650	5650	5650	0
59	20230609	200400	655114620	5650	5650	5650	5650	0
60	20230609	200300	655114620	5650	5650	5650	5650	0
61	20230609	200200	655114620	5650	5650	5650	5650	0
62	20230609	200100	655114620	5650	5650	5650	5650	1409
63	20230609	200000	655114620	5650	5650	5650	5650	0
64	20230609	195900	655114620	5650	5650	5650	5650	0
65	20230609	195800	655114620	5650	5650	5650	5650	0
66	20230609	195700	655114620	5650	5650	5650	5650	0
67	20230609	195600	655114620	5650	5650	5650	5650	0
68	20230609	195500	655114620	5650	5650	5650	5650	0
69	20230609	195400	655114620	5650	5650	5650	5650	0
70	20230609	195300	655114620	5650	5650	5650	5650	0
71	20230609	195200	655114620	5650	5650	5650	5650	0
72	20230609	195100	655114620	5650	5650	5650	5650	0
73	20230609	195000	655114620	5650	5650	5650	5650	0
74	20230609	194900	655114620	5650	5650	5650	5650	0
75	20230609	194800	655114620	5650	5650	5650	5650	0
76	20230609	194700	655114620	5650	5650	5650	5650	0
77	20230609	194600	655114620	5650	5650	5650	5650	0
78	20230609	194500	655114620	5650	5650	5650	5650	0
79	20230609	194400	655114620	5650	5650	5650	5650	0
80	20230609	194300	655114620	5650	5650	5650	5650	0
81	20230609	194200	655114620	5650	5650	5650	5650	0
82	20230609	194100	655114620	5650	5650	5650	5650	0
83	20230609	194000	655114620	5650	5650	5650	5650	0
84	20230609	193900	655114620	5650	5650	5650	5650	0
85	20230609	193800	655114620	5650	5650	5650	5650	0
86	20230609	193700	655114620	5650	5650	5650	5650	0
87	20230609	193600	655114620	5650	5650	5650	5650	0
88	20230609	193500	655114620	5650	5650	5650	5650	0
89	20230609	193400	655114620	5650	5650	5650	5650	0
90	20230609	193300	655114620	5650	5650	5650	5650	0
91	20230609	193200	655114620	5650	5650	5650	5650	0
92	20230609	193100	655114620	5650	5650	5650	5650	1409
93	20230609	193000	655114620	5650	5650	5650	5650	0
94	20230609	192900	655114620	5650	5650	5650	5650	0
95	20230609	192800	655114620	5650	5650	5650	5650	0
96	20230609	192700	655114620	5650	5650	5650	5650	0
97	20230609	192600	655114620	5650	5650	5650	5650	0
98	20230609	192500	655114620	5650	5650	5650	5650	0
99	20230609	192400	655114620	5650	5650	5650	5650	0
100	20230609	192300	655114620	5650	5650	5650	5650	0
101	20230609	192200	655114620	5650	5650	5650	5650	0
102	20230609	192100	655114620	5650	5650	5650	5650	0
103	20230609	192000	655114620	5650	5650	5650	5650	0
104	20230609	191900	655114620	5650	5650	5650	5650	0
105	20230609	191800	655114620	5650	5650	5650	5650	0
106	20230609	191700	655114620	5650	5650	5650	5650	0
107	20230609	191600	655114620	5650	5650	5650	5650	0
108	20230609	191500	655114620	5650	5650	5650	5650	0
109	20230609	191400	655114620	5650	5650	5650	5650	0
110	20230609	191300	655114620	5650	5650	5650	5650	0
111	20230609	191200	655114620	5650	5650	5650	5650	0
112	20230609	191100	655114620	5650	5650	5650	5650	0
113	20230609	191000	655114620	5650	5650	5650	5650	0
114	20230609	190900	655114620	5650	5650	5650	5650	0
115	20230609	190800	655114620	5650	5650	5650	5650	0
116	20230609	190700	655114620	5650	5650	5650	5650	0
117	20230609	190600	655114620	5650	5650	5650	5650	0
118	20230609	190500	655114620	5650	5650	5650	5650	0
119	20230609	190400	655114620	5650	5650	5650	5650	0
120	20230609	190300	655114620	5650	5650	5650	5650	0
121	20230609	190200	655114620	5650	5650	5650	5650	0
122	20230609	190100	655114620	5650	5650	5650	5650	1409
123	20230609	190000	655114620	5650	5650	5650	5650	0
124	20230609	185900	655114620	5650	5650	5650	5650	0
125	20230609	185800	655114620	5650	5650	5650	5650	0
126	20230609	185700	655114620	5650	5650	5650	5650	0
127	20230609	185600	655114620	5650	5650	5650	5650	0
128	20230609	185500	655114620	5650	5650	5650	5650	0
129	20230609	185400	655114620	5650	5650	5650	5650	0
130	20230609	185300	655114620	5650	5650	5650	5650	0
131	20230609	185200	655114620	5650	5650	5650	5650	0
132	20230609	185100	655114620	5650	5650	5650	5650	0
133	20230609	185000	655114620	5650	5650	5650	5650	0
134	20230609	184900	655114620	5650	5650	5650	5650	0
135	20230609	184800	655114620	5650	5650	5650	5650	0
136	20230609	184700	655114620	5650	5650	5650	5650	0
137	20230609	184600	655114620	5650	5650	5650	5650	0
138	20230609	184500	655114620	5650	5650	5650	5650	0
139	20230609	184400	655114620	5650	5650	5650	5650	0
140	20230609	184300	655114620	5650	5650	5650	5650	0
141	20230609	184200	655114620	5650	5650	5650	5650	0
142	20230609	184100	655114620	5650	5650	5650	5650	0
143	20230609	184000	655114620	5650	5650	5650	5650	0
144	20230609	183900	655114620	5650	5650	5650	5650	0
145	20230609	183800	655114620	5650	5650	5650	5650	0
146	20230609	183700	655114620	5650	5650	5650	5650	0
147	20230609	183600	655114620	5650	5650	5650	5650	0
148	20230609	183500	655114620	5650	5650	5650	5650	0
149	20230609	183400	655114620	5650	5650	5650	5650	0
150	20230609	183300	655114620	5650	5650	5650	5650	0
151	20230609	183200	655114620	5650	5650	5650	5650	0
152	20230609	183100	655114620	5650	5650	5650	5650	1409
153	20230609	183000	655114620	5650	5650	5650	5650	0
154	20230609	182900	655114620	5650	5650	5650	5650	0
155	20230609	182800	655114620	5650	5650	5650	5650	0
156	20230609	182700	655114620	5650	5650	5650	5650	0
157	20230609	182600	655114620	5650	5650	5650	5650	0
158	20230609	182500	655114620	5650	5650	5650	5650	0
159	20230609	182400	655114620	5650	5650	5650	5650	0
160	20230609	182300	655114620	5650	5650	5650	5650	0
161	20230609	182200	655114620	5650	5650	5650	5650	0
162	20230609	182100	655114620	5650	5650	5650	5650	0
163	20230609	182000	655114620	5650	5650	5650	5650	0
164	20230609	181900	655114620	5650	5650	5650	5650	0
165	20230609	181800	655114620	5650	5650	5650	5650	0
166	20230609	181700	655114620	5650	5650	5650	5650	0
167	20230609	181600	655114620	5650	5650	5650	5650	0
168	20230609	181500	655114620	5650	5650	5650	5650	0
169	20230609	181400	655114620	5650	5650	5650	5650	0
170	20230609	181300	655114620	5650	5650	5650	5650	0
171	20230609	181200	655114620	5650	5650	5650	5650	0
172	20230609	181100	655114620	5650	5650	5650	5650	0
173	20230609	181000	655114620	5650	5650	5650	5650	0
174	20230609	180900	655114620	5650	5650	5650	5650	0
175	20230609	180800	655114620	5650	5650	5650	5650	0
176	20230609	180700	655114620	5650	5650	5650	5650	0
177	20230609	180600	655114620	5650	5650	5650	5650	0
178	20230609	180500	655114620	5650	5650	5650	5650	0
179	20230609	180400	655114620	5650	5650	5650	5650	0
180	20230609	180300	655114620	5650	5650	5650	5650	0
181	20230609	180200	655114620	5650	5650	5650	5650	0
182	20230609	180100	655114620	5650	5650	5650	5650	1409
183	20230609	180000	655114620	5650	5650	5650	5650	0
184	20230609	175900	655114620	5650	5650	5650	5650	0
185	20230609	175800	655114620	5650	5650	5650	5650	0
186	20230609	175700	655114620	5650	5650	5650	5650	0
187	20230609	175600	655114620	5650	5650	5650	5650	0
188	20230609	175500	655114620	5650	5650	5650	5650	0
189	20230609	175400	655114620	5650	5650	5650	5650	0
190	20230609	175300	655114620	5650	5650	5650	5650	0
191	20230609	175200	655114620	5650	5650	5650	5650	0
192	20230609	175100	655114620	5650	5650	5650	5650	0
193	20230609	175000	655114620	5650	5650	5650	5650	0
194	20230609	174900	655114620	5650	5650	5650	5650	0
195	20230609	174800	655114620	5650	5650	5650	5650	0
196	20230609	174700	655114620	5650	5650	5650	5650	0
197	20230609	174600	655114620	5650	5650	5650	5650	0
198	20230609	174500	655114620	5650	5650	5650	5650	0
199	20230609	174400	655114620	5650	5650	5650	5650	0
200	20230609	174300	655114620	5650	5650	5650	5650	0
201	20230609	174200	655114620	5650	5650	5650	5650	0
202	20230609	174100	655114620	5650	5650	5650	5650	0
203	20230609	174000	655114620	5650	5650	5650	5650	0
204	20230609	173900	655114620	5650	5650	5650	5650	0
205	20230609	173800	655114620	5650	5650	5650	5650	0
206	20230609	173700	655114620	5650	5650	5650	5650	0
207	20230609	173600	655114620	5650	5650	5650	5650	0
208	20230609	173500	655114620	5650	5650	5650	5650	0
209	20230609	173400	655114620	5650	5650	5650	5650	0
210	20230609	173300	655114620	5650	5650	5650	5650	0
211	20230609	173200	655114620	5650	5650	5650	5650	0
212	20230609	173100	655114620	5650	5650	5650	5650	1409
213	20230609	173000	655114620	5650	5650	5650	5650	0
214	20230609	172900	655114620	5650	5650	5650	5650	0
215	20230609	172800	655114620	5650	5650	5650	5650	0
216	20230609	172700	655114620	5650	5650	5650	5650	0
217	20230609	172600	655114620	5650	5650	5650	5650	0
218	20230609	172500	655114620	5650	5650	5650	5650	0
219	20230609	172400	655114620	5650	5650	5650	5650	0
220	20230609	172300	655114620	5650	5650	5650	5650	0
221	20230609	172200	655114620	5650	5650	5650	5650	0
222	20230609	172100	655114620	5650	5650	5650	5650	0
223	20230609	172000	655114620	5650	5650	5650	5650	0
224	20230609	171900	655114620	5650	5650	5650	5650	0
225	20230609	171800	655114620	5650	5650	5650	5650	0
226	20230609	171700	655114620	5650	5650	5650	5650	0
227	20230609	171600	655114620	5650	5650	5650	5650	0
228	20230609	171500	655114620	5650	5650	5650	5650	0
229	20230609	171400	655114620	5650	5650	5650	5650	0
230	20230609	171300	655114620	5650	5650	5650	5650	0
231	20230609	171200	655114620	5650	5650	5650	5650	0
232	20230609	171100	655114620	5650	5650	5650	5650	0
233	20230609	171000	655114620	5650	5650	5650	5650	0
234	20230609	170900	655114620	5650	5650	5650	5650	0
235	20230609	170800	655114620	5650	5650	5650	5650	0
236	20230609	170700	655114620	5650	5650	5650	5650	0
237	20230609	170600	655114620	5650	5650	5650	5650	0
238	20230609	170500	655114620	5650	5650	5650	5650	0
239	20230609	170400	655114620	5650	5650	5650	5650	0
240	20230609	170300	655114620	5650	5650	5650	5650	0
241	20230609	170200	655114620	5650	5650	5650	5650	0
242	20230609	170100	655114620	5650	5650	5650	5650	1409
243	20230609	170000	655114620	5650	5650	5650	5650	0
244	20230609	165900	655114620	5650	5650	5650	5650	0
245	20230609	165800	655114620	5650	5650	5650	5650	0
246	20230609	165700	655114620	5650	5650	5650	5650	0
247	20230609	165600	655114620	5650	5650	5650	5650	0
248	20230609	165500	655114620	5650	5650	5650	5650	0
249	20230609	165400	655114620	5650	5650	5650	5650	0
250	20230609	165300	655114620	5650	5650	5650	5650	0
251	20230609	165200	655114620	5650	5650	5650	5650	0
252	20230609	165100	655114620	5650	5650	5650	5650	0
253	20230609	165000	655114620	5650	5650	5650	5650	0
254	20230609	164900	655114620	5650	5650	5650	5650	0
255	20230609	164800	655114620	5650	5650	5650	5650	0
256	20230609	164700	655114620	5650	5650	5650	5650	0
257	20230609	164600	655114620	5650	5650	5650	5650	0
258	20230609	164500	655114620	5650	5650	5650	5650	0
259	20230609	164400	655114620	5650	5650	5650	5650	0
260	20230609	164300	655114620	5650	5650	5650	5650	0
261	20230609	164200	655114620	5650	5650	5650	5650	0
262	20230609	164100	655114620	5650	5650	5650	5650	0
263	20230609	164000	655114620	5650	5650	5650	5650	0
264	20230609	163900	655114620	5650	5650	5650	5650	0
265	20230609	163800	655114620	5650	5650	5650	5650	0
266	20230609	163700	655114620	5650	5650	5650	5650	0
267	20230609	163600	655114620	5650	5650	5650	5650	0
268	20230609	163500	655114620	5650	5650	5650	5650	0
269	20230609	163400	655114620	5650	5650	5650	5650	0
270	20230609	163300	655114620	5650	5650	5650	5650	0
271	20230609	163200	655114620	5650	5650	5650	5650	0
272	20230609	163100	655114620	5650	5650	5650	5650	1409
273	20230609	163000	655114620	5650	5650	5650	5650	0
274	20230609	162900	655114620	5650	5650	5650	5650	0
275	20230609	162800	655114620	5650	5650	5650	5650	0
276	20230609	162700	655114620	5650	5650	5650	5650	0
277	20230609	162600	655114620	5650	5650	5650	5650	0
278	20230609	162500	655114620	5650	5650	5650	5650	0
279	20230609	162400	655114620	5650	5650	5650	5650	0
280	20230609	162300	655114620	5650	5650	5650	5650	0
281	20230609	162200	655114620	5650	5650	5650	5650	0
282	20230609	162100	655114620	5650	5650	5650	5650	0
283	20230609	162000	655114620	5650	5650	5650	5650	0
284	20230609	161900	655114620	5650	5650	5650	5650	0
285	20230609	161800	655114620	5650	5650	5650	5650	0
286	20230609	161700	655114620	5650	5650	5650	5650	0
287	20230609	161600	655114620	5650	5650	5650	5650	0
288	20230609	161500	655114620	5650	5650	5650	5650	0
289	20230609	161400	655114620	5650	5650	5650	5650	0
290	20230609	161300	655114620	5650	5650	5650	5650	0
291	20230609	161200	655114620	5650	5650	5650	5650	0
292	20230609	161100	655114620	5650	5650	5650	5650	0
293	20230609	161000	655114620	5650	5650	5650	5650	0
294	20230609	160900	655114620	5650	5650	5650	5650	0
295	20230609	160800	655114620	5650	5650	5650	5650	0
296	20230609	160700	655114620	5650	5650	5650	5650	0
297	20230609	160600	655114620	5650	5650	5650	5650	0
298	20230609	160500	655114620	5650	5650	5650	5650	0
299	20230609	160400	655114620	5650	5650	5650	5650	0
300	20230609	160300	655114620	5650	5650	5650	5650	0
301	20230609	160200	655114620	5650	5650	5650	5650	0
302	20230609	160100	655114620	5650	5650	5650	5650	1409
303	20230609	160000	655114620	5650	5650	5650	5650	0
304	20230609	155900	655114620	5650	5650	5650	5650	0
305	20230609	155800	655114620	5650	5650	5650	5650	0
306	20230609	155700	655114620	5650	5650	5650	5650	0
307	20230609	155600	655114620	5650	5650	5650	5650	0
308	20230609	155500	655114620	5650	5650	5650	5650	0
309	20230609	155400	655114620	5650	5650	5650	5650	0
310	20230609	155300	655114620	5650	5650	5650	5650	0
311	20230609	155200	655114620	5650	5650	5650	5650	0
312	20230609	155100	655114620	5650	5650	5650	5650	0
313	20230609	155000	655114620	5650	5650	5650	5650	0
314	20230609	154900	655114620	5650	5650	5650	5650	0
315	20230609	154800	655114620	5650	5650	5650	5650	0
316	20230609	154700	655114620	5650	5650	5650	5650	0
317	20230609	154600	655114620	5650	5650	5650	5650	0
318	20230609	154500	655114620	5650	5650	5650	5650	0
319	20230609	154400	655114620	5650	5650	5650	5650	0
320	20230609	154300	655114620	5650	5650	5650	5650	0
321	20230609	154200	655114620	5650	5650	5650	5650	0
322	20230609	154100	655114620	5650	5650	5650	5650	0
323	20230609	154000	655114620	5650	5650	5650	5650	0
324	20230609	153900	655114620	5650	5650	5650	5650	0
325	20230609	153800	655114620	5650	5650	5650	5650	0
326	20230609	153700	655114620	5650	5650	5650	5650	0
327	20230609	153600	655114620	5650	5650	5650	5650	0
328	20230609	153500	655114620	5650	5650	5650	5650	0
329	20230609	153400	655114620	5650	5650	5650	5650	0
330	20230609	153300	655114620	5650	5650	5650	5650	0
331	20230609	153200	655114620	5650	5650	5650	5650	0
332	20230609	153100	655114620	5650	5650	5650	5650	1409
333	20230609	153000	655114620	5650	5650	5650	5650	1409
334	20230609	152900	647153770	5650	5650	5650	5650	0
335	20230609	152800	647153770	5650	5650	5650	5650	0
336	20230609	152700	647153770	5650	5650	5650	5650	0
337	20230609	152600	647153770	5650	5650	5650	5650	0
338	20230609	152500	647153770	5650	5650	5650	5650	0
339	20230609	152400	647153770	5650	5650	5650	5650	0
340	20230609	152300	647153770	5650	5650	5650	5650	0
341	20230609	152200	647153770	5650	5650	5650	5650	0
342	20230609	152100	647153770	5650	5650	5650	5650	0
343	20230609	152000	647153770	5650	5650	5650	5650	0
344	20230609	151900	647153770	5650	5650	5650	5650	0
345	20230609	151800	647153770	5650	5650	5650	5650	111
346	20230609	151700	646526620	5630	5630	5630	5630	20
347	20230609	151600	646414020	5640	5640	5640	5640	2
348	20230609	151500	646402740	5650	5650	5650	5650	12
349	20230609	151400	646334940	5650	5650	5650	5650	0
350	20230609	151300	646334940	5650	5650	5650	5650	204
351	20230609	151200	645182340	5650	5650	5650	5650	3
352	20230609	151100	645165390	5640	5650	5650	5640	2408
353	20230609	151000	631584230	5650	5650	5650	5650	1
354	20230609	150900	631578580	5650	5650	5650	5650	27
355	20230609	150800	631426030	5650	5650	5650	5650	33
356	20230609	150700	631239580	5650	5650	5650	5650	10
357	20230609	150600	631183080	5650	5650	5650	5650	7
358	20230609	150500	631143530	5650	5640	5650	5640	1792
359	20230609	150400	621018770	5650	5650	5650	5650	6
360	20230609	150300	620984870	5650	5650	5650	5650	182
361	20230609	150200	619956570	5650	5650	5650	5650	2
362	20230609	150100	619945270	5650	5650	5650	5650	8
363	20230609	150000	619900070	5650	5650	5650	5650	2
364	20230609	145900	619888770	5640	5640	5650	5640	51
365	20230609	145800	619601050	5650	5650	5650	5650	1013
366	20230609	145700	613877600	5650	5650	5650	5650	6
367	20230609	145600	613843700	5650	5650	5650	5650	59
368	20230609	145500	613510350	5650	5650	5650	5650	3
369	20230609	145400	613493400	5650	5640	5650	5640	260
370	20230609	145300	612026840	5650	5650	5650	5650	1
371	20230609	145200	612021190	5640	5640	5640	5640	5
372	20230609	145100	611992990	5640	5640	5640	5640	6
373	20230609	145000	611959150	5640	5640	5640	5640	5
374	20230609	144900	611930950	5630	5640	5640	5630	45
375	20230609	144800	611677550	5640	5640	5640	5640	0
376	20230609	144700	611677550	5640	5630	5640	5630	511
377	20230609	144600	608800610	5630	5630	5630	5630	104
378	20230609	144500	608215090	5630	5630	5630	5620	606
379	20230609	144400	604809310	5630	5630	5630	5630	52
380	20230609	144300	604516550	5630	5630	5630	5630	2
381	20230609	144200	604505290	5630	5630	5630	5630	112
382	20230609	144100	603874730	5630	5630	5630	5630	210
383	20230609	144000	602692430	5640	5640	5640	5640	6
384	20230609	143900	602658590	5630	5630	5630	5630	53
385	20230609	143800	602360200	5630	5630	5630	5630	2
386	20230609	143700	602348940	5630	5640	5640	5630	89
387	20230609	143600	601847830	5640	5640	5640	5630	93
388	20230609	143500	601324200	5640	5640	5640	5640	76
389	20230609	143400	600895560	5640	5640	5640	5640	2
390	20230609	143300	600884280	5640	5640	5640	5640	5
391	20230609	143200	600856080	5640	5640	5640	5640	6
392	20230609	143100	600822240	5640	5630	5640	5630	47
393	20230609	143000	600557360	5640	5630	5640	5630	20
394	20230609	142900	600444720	5630	5630	5630	5630	0
395	20230609	142800	600444720	5630	5630	5630	5630	412
396	20230609	142700	598125160	5630	5630	5630	5630	6
397	20230609	142600	598091380	5620	5630	5630	5620	506
398	20230609	142500	595245600	5650	5650	5650	5650	8
399	20230609	142400	595200400	5650	5650	5650	5650	1
400	20230609	142300	595194750	5650	5650	5650	5610	1507
401	20230609	142200	586720900	5650	5650	5650	5650	6
402	20230609	142100	586687000	5650	5650	5650	5650	2
403	20230609	142000	586675700	5650	5650	5650	5650	5
404	20230609	141900	586647450	5650	5650	5650	5650	6
405	20230609	141800	586613550	5650	5630	5650	5630	202
406	20230609	141700	585476210	5650	5650	5650	5650	3
407	20230609	141600	585459260	5650	5650	5650	5650	14
408	20230609	141500	585380160	5660	5660	5660	5650	531
409	20230609	141400	582379980	5660	5660	5660	5660	1
410	20230609	141300	582374320	5650	5650	5660	5650	384
411	20230609	141200	580204660	5660	5660	5660	5660	2
412	20230609	141100	580193340	5660	5660	5660	5660	15
413	20230609	141000	580108440	5660	5660	5660	5650	12
414	20230609	140900	580040570	5650	5670	5670	5650	486
415	20230609	140800	577289710	5670	5660	5670	5660	57
416	20230609	140700	576967040	5660	5660	5660	5660	0
417	20230609	140600	576967040	5660	5660	5660	5660	36
418	20230609	140500	576763280	5660	5660	5660	5660	2309
419	20230609	140400	563694340	5660	5660	5660	5660	6
420	20230609	140300	563660380	5660	5660	5660	5660	5
421	20230609	140200	563632080	5660	5650	5660	5650	282
422	20230609	140100	562038760	5660	5650	5660	5650	401
423	20230609	140000	559769310	5660	5650	5660	5650	2222
424	20230609	135900	547214630	5650	5650	5650	5650	4
425	20230609	135800	547192030	5650	5650	5650	5650	6
426	20230609	135700	547158130	5650	5650	5650	5650	353
427	20230609	135600	545163680	5650	5650	5650	5650	4
428	20230609	135500	545141080	5650	5650	5650	5630	503
429	20230609	135400	542305060	5650	5650	5650	5650	5
430	20230609	135300	542276810	5650	5650	5650	5650	2
431	20230609	135200	542265510	5650	5650	5650	5650	1004
432	20230609	135100	536592910	5650	5650	5650	5650	2106
433	20230609	135000	524694010	5650	5640	5650	5640	535
434	20230609	134900	521676590	5650	5650	5650	5650	6
435	20230609	134800	521642690	5640	5640	5640	5640	250
436	20230609	134700	520232690	5650	5650	5650	5650	6
437	20230609	134600	520198790	5650	5650	5650	5640	103
438	20230609	134500	519617790	5650	5650	5650	5650	2
439	20230609	134400	519606490	5640	5650	5650	5640	1055
440	20230609	134300	513646240	5650	5650	5650	5650	1
441	20230609	134200	513640590	5650	5650	5650	5640	32
442	20230609	134100	513460060	5650	5650	5650	5650	5
443	20230609	134000	513431810	5650	5650	5650	5650	2
444	20230609	133900	513420510	5640	5650	5650	5640	27
445	20230609	133800	513268160	5650	5650	5650	5650	175
446	20230609	133700	512279410	5650	5640	5650	5640	212
447	20230609	133600	511083690	5650	5640	5650	5640	24
448	20230609	133500	510948290	5650	5650	5650	5650	8
449	20230609	133400	510903090	5650	5650	5650	5650	6
450	20230609	133300	510869190	5650	5650	5650	5650	1
451	20230609	133200	510863540	5650	5650	5650	5650	5
452	20230609	133100	510835290	5650	5640	5650	5640	330
453	20230609	133000	508974080	5640	5650	5650	5640	8
454	20230609	132900	508928890	5650	5650	5650	5650	4
455	20230609	132800	508906290	5650	5640	5650	5640	520
456	20230609	132700	505972470	5650	5640	5650	5640	2074
457	20230609	132600	494275040	5640	5640	5640	5640	915
458	20230609	132500	489114440	5640	5640	5640	5640	1812
459	20230609	132400	478894760	5640	5640	5640	5640	11
460	20230609	132300	478832720	5640	5640	5640	5640	314
461	20230609	132200	477061760	5640	5640	5640	5640	5
462	20230609	132100	477033560	5640	5640	5640	5640	2
463	20230609	132000	477022280	5640	5630	5640	5630	75
464	20230609	131900	476599980	5640	5640	5640	5640	3
465	20230609	131800	476583060	5640	5640	5640	5640	6
466	20230609	131700	476549220	5640	5640	5640	5640	221
467	20230609	131600	475302780	5640	5640	5640	5640	3
468	20230609	131500	475285860	5640	5640	5640	5640	5
469	20230609	131400	475257660	5640	5640	5640	5640	0
470	20230609	131300	475257660	5640	5640	5640	5640	6
471	20230609	131200	475223820	5640	5640	5640	5640	2
472	20230609	131100	475212540	5640	5640	5640	5640	6
473	20230609	131000	475178700	5640	5640	5640	5640	8
474	20230609	130900	475133580	5640	5640	5640	5640	52
475	20230609	130800	474840300	5640	5640	5640	5640	6
476	20230609	130700	474806460	5640	5640	5640	5640	177
477	20230609	130600	473808180	5640	5640	5640	5640	6
478	20230609	130500	473774340	5640	5640	5640	5640	6
479	20230609	130400	473740500	5640	5640	5640	5640	2
480	20230609	130300	473729220	5640	5640	5640	5640	4
481	20230609	130200	473706660	5640	5640	5640	5640	52
482	20230609	130100	473413380	5640	5640	5640	5640	6
483	20230609	130000	473379540	5640	5640	5640	5640	8
484	20230609	125900	473334420	5640	5640	5640	5640	0
485	20230609	125800	473334420	5640	5640	5640	5640	20
486	20230609	125700	473221620	5640	5640	5640	5640	0
487	20230609	125600	473221620	5640	5640	5640	5640	0
488	20230609	125500	473221620	5640	5640	5640	5640	0
489	20230609	125400	473221620	5640	5640	5640	5640	0
490	20230609	125300	473221620	5640	5640	5640	5640	0
491	20230609	125200	473221620	5640	5640	5640	5640	0
492	20230609	125100	473221620	5640	5640	5640	5640	0
493	20230609	125000	473221620	5640	5640	5640	5640	0
494	20230609	124900	473221620	5640	5640	5640	5640	799
495	20230609	124800	468715260	5640	5640	5640	5640	0
496	20230609	124700	468715260	5640	5640	5640	5640	7
497	20230609	124600	468675780	5640	5640	5640	5640	15
498	20230609	124500	468591180	5650	5650	5650	5650	0
499	20230609	124400	468591180	5650	5650	5650	5650	0
500	20230609	124300	468591180	5650	5650	5650	5650	0
501	20230609	124200	468591180	5650	5640	5650	5640	22
502	20230609	124100	468466890	5650	5650	5650	5640	24
503	20230609	124000	468331390	5640	5640	5640	5640	11
504	20230609	123900	468269350	5640	5640	5640	5640	0
505	20230609	123800	468269350	5640	5640	5640	5640	0
506	20230609	123700	468269350	5640	5640	5640	5640	0
507	20230609	123600	468269350	5640	5640	5640	5640	0
508	20230609	123500	468269350	5640	5640	5640	5640	500
509	20230609	123400	465449350	5640	5640	5640	5640	400
510	20230609	123300	463193350	5650	5640	5650	5640	251
511	20230609	123200	461777700	5650	5650	5650	5650	0
512	20230609	123100	461777700	5650	5650	5650	5650	10
513	20230609	123000	461721200	5650	5650	5650	5650	0
514	20230609	122900	461721200	5650	5650	5650	5650	0
515	20230609	122800	461721200	5650	5650	5650	5650	0
516	20230609	122700	461721200	5650	5650	5650	5650	0
517	20230609	122600	461721200	5650	5650	5650	5650	0
518	20230609	122500	461721200	5650	5650	5650	5650	106
519	20230609	122400	461122300	5640	5640	5640	5640	0
520	20230609	122300	461122300	5640	5640	5640	5640	0
521	20230609	122200	461122300	5640	5650	5650	5640	48
522	20230609	122100	460851360	5650	5650	5650	5650	478
523	20230609	122000	458150660	5650	5650	5650	5650	0
524	20230609	121900	458150660	5650	5650	5650	5650	0
525	20230609	121800	458150660	5650	5650	5650	5650	0
526	20230609	121700	458150660	5650	5650	5650	5650	0
527	20230609	121600	458150660	5650	5650	5650	5650	0
528	20230609	121500	458150660	5650	5650	5650	5650	0
529	20230609	121400	458150660	5650	5650	5650	5650	0
530	20230609	121300	458150660	5650	5650	5650	5650	10
531	20230609	121200	458094160	5650	5650	5650	5650	0
532	20230609	121100	458094160	5650	5650	5650	5650	65
533	20230609	121000	457726910	5650	5650	5650	5650	0
534	20230609	120900	457726910	5650	5650	5650	5650	0
535	20230609	120800	457726910	5650	5650	5650	5650	1
536	20230609	120700	457721260	5650	5650	5650	5650	127
537	20230609	120600	457003710	5650	5650	5650	5650	832
538	20230609	120500	452302910	5650	5650	5650	5650	35
539	20230609	120400	452105160	5650	5650	5650	5650	2
540	20230609	120300	452093860	5650	5650	5650	5650	50
541	20230609	120200	451811360	5650	5650	5650	5650	1082
542	20230609	120100	445698060	5640	5640	5640	5640	0
543	20230609	120000	445698060	5640	5640	5640	5640	7
544	20230609	115900	445658580	5650	5650	5650	5650	0
545	20230609	115800	445658580	5650	5650	5650	5650	0
546	20230609	115700	445658580	5650	5650	5650	5650	0
547	20230609	115600	445658580	5650	5650	5650	5650	50
548	20230609	115500	445376080	5650	5650	5650	5650	100
549	20230609	115400	444811080	5650	5650	5650	5650	4
550	20230609	115300	444788480	5650	5650	5650	5650	0
551	20230609	115200	444788480	5650	5650	5650	5650	0
552	20230609	115100	444788480	5650	5650	5650	5650	257
553	20230609	115000	443336430	5650	5650	5650	5650	0
554	20230609	114900	443336430	5650	5650	5650	5650	0
555	20230609	114800	443336430	5650	5650	5650	5650	51
556	20230609	114700	443048280	5650	5650	5650	5650	0
557	20230609	114600	443048280	5650	5650	5650	5650	1
558	20230609	114500	443042630	5650	5650	5650	5650	0
559	20230609	114400	443042630	5650	5650	5650	5650	22
560	20230609	114300	442918330	5640	5640	5640	5640	5
561	20230609	114200	442890130	5640	5640	5640	5640	0
562	20230609	114100	442890130	5640	5650	5650	5640	811
563	20230609	114000	438308280	5660	5640	5660	5640	1371
564	20230609	113900	430562620	5640	5640	5640	5640	870
565	20230609	113800	425655820	5640	5640	5640	5640	0
566	20230609	113700	425655820	5640	5640	5640	5640	0
567	20230609	113600	425655820	5640	5640	5640	5640	0
568	20230609	113500	425655820	5640	5640	5640	5640	886
569	20230609	113400	420658780	5640	5630	5640	5630	112
570	20230609	113300	420028110	5640	5640	5640	5640	0
571	20230609	113200	420028110	5640	5640	5640	5640	0
572	20230609	113100	420028110	5640	5640	5640	5640	0
573	20230609	113000	420028110	5640	5640	5640	5640	3
574	20230609	112900	420011190	5630	5630	5630	5630	1
575	20230609	112800	420005560	5630	5630	5630	5630	0
576	20230609	112700	420005560	5630	5640	5640	5630	31
577	20230609	112600	419830730	5640	5640	5640	5640	1
578	20230609	112500	419825090	5630	5630	5630	5630	0
579	20230609	112400	419825090	5630	5630	5630	5630	0
580	20230609	112300	419825090	5630	5630	5630	5630	0
581	20230609	112200	419825090	5630	5630	5630	5630	0
582	20230609	112100	419825090	5630	5630	5630	5630	3
583	20230609	112000	419808200	5630	5630	5630	5630	4
584	20230609	111900	419785680	5630	5640	5640	5630	92
585	20230609	111800	419266840	5630	5630	5630	5630	20
586	20230609	111700	419154240	5620	5620	5620	5620	0
587	20230609	111600	419154240	5620	5620	5620	5620	0
588	20230609	111500	419154240	5620	5620	5620	5620	0
589	20230609	111400	419154240	5620	5620	5620	5620	130
590	20230609	111300	418423640	5630	5630	5630	5630	0
591	20230609	111200	418423640	5630	5630	5630	5630	0
592	20230609	111100	418423640	5630	5630	5630	5630	300
593	20230609	111000	416734640	5630	5630	5630	5630	2178
594	20230609	110900	404472500	5630	5630	5630	5630	200
595	20230609	110800	403346500	5640	5640	5640	5640	10
596	20230609	110700	403290100	5640	5640	5640	5640	0
597	20230609	110600	403290100	5640	5640	5640	5640	800
598	20230609	110500	398778100	5640	5630	5640	5630	701
599	20230609	110400	394831460	5650	5650	5650	5650	0
600	20230609	110300	394831460	5650	5650	5650	5650	0
601	20230609	110200	394831460	5650	5650	5650	5650	0
602	20230609	110100	394831460	5650	5650	5650	5650	0
603	20230609	110000	394831460	5650	5650	5650	5650	1
604	20230609	105900	394825810	5640	5640	5640	5640	1
605	20230609	105800	394820170	5650	5650	5650	5650	0
606	20230609	105700	394820170	5650	5650	5650	5650	5
607	20230609	105600	394791920	5650	5650	5650	5650	0
608	20230609	105500	394791920	5650	5650	5650	5650	18
609	20230609	105400	394690220	5650	5650	5650	5650	0
610	20230609	105300	394690220	5650	5650	5650	5650	0
611	20230609	105200	394690220	5650	5650	5650	5650	0
612	20230609	105100	394690220	5650	5650	5650	5650	0
613	20230609	105000	394690220	5650	5650	5650	5650	2223
614	20230609	104900	382130270	5650	5650	5650	5650	0
615	20230609	104800	382130270	5650	5650	5650	5650	0
616	20230609	104700	382130270	5650	5650	5650	5650	1
617	20230609	104600	382124620	5630	5630	5630	5630	0
618	20230609	104500	382124620	5630	5630	5630	5630	300
619	20230609	104400	380435620	5630	5630	5630	5630	0
620	20230609	104300	380435620	5630	5630	5630	5630	0
621	20230609	104200	380435620	5630	5630	5630	5630	303
622	20230609	104100	378729730	5640	5640	5640	5640	10
623	20230609	104000	378673330	5640	5640	5640	5640	0
624	20230609	103900	378673330	5640	5640	5640	5640	0
625	20230609	103800	378673330	5640	5640	5640	5640	0
626	20230609	103700	378673330	5640	5640	5640	5640	40
627	20230609	103600	378447730	5640	5650	5650	5640	205
628	20230609	103500	377291480	5650	5650	5650	5650	5
629	20230609	103400	377263230	5660	5660	5660	5660	632
630	20230609	103300	373686110	5660	5660	5660	5660	142
631	20230609	103200	372882390	5660	5670	5670	5660	357
632	20230609	103100	370859200	5670	5650	5670	5650	2312
633	20230609	103000	357772270	5650	5650	5650	5650	2134
634	20230609	102900	345715170	5650	5650	5650	5650	0
635	20230609	102800	345715170	5650	5650	5650	5650	2500
636	20230609	102700	331590170	5640	5640	5640	5640	315
637	20230609	102600	329813570	5640	5640	5640	5640	434
638	20230609	102500	327365810	5650	5650	5650	5650	10
639	20230609	102400	327309310	5650	5650	5650	5650	230
640	20230609	102300	326009810	5650	5640	5650	5640	1572
641	20230609	102200	317133730	5640	5630	5640	5630	718
642	20230609	102100	313091210	5630	5630	5630	5630	1
643	20230609	102000	313085580	5650	5650	5650	5650	0
644	20230609	101900	313085580	5650	5650	5650	5650	1000
645	20230609	101800	307435580	5650	5650	5650	5650	18
646	20230609	101700	307333880	5650	5650	5650	5650	4257
647	20230609	101600	283281830	5650	5640	5650	5640	1592
648	20230609	101500	274287120	5640	5640	5640	5640	236
649	20230609	101400	272956080	5640	5630	5640	5630	1852
650	20230609	101300	262514830	5630	5630	5630	5630	47
651	20230609	101200	262250220	5630	5630	5630	5630	350
652	20230609	101100	260279720	5630	5620	5630	5620	2873
653	20230609	101000	244119080	5620	5620	5620	5620	2
654	20230609	100900	244107840	5610	5610	5610	5610	1
655	20230609	100800	244102230	5610	5610	5610	5610	0
656	20230609	100700	244102230	5610	5610	5610	5610	79
657	20230609	100600	243659040	5620	5620	5620	5620	2
658	20230609	100500	243647800	5610	5610	5610	5610	2418
659	20230609	100400	230082820	5610	5600	5610	5600	2802
660	20230609	100300	214386820	5600	5600	5600	5600	0
661	20230609	100200	214386820	5600	5600	5600	5600	538
662	20230609	100100	211374020	5590	5590	5590	5590	0
663	20230609	100000	211374020	5590	5590	5590	5590	0
664	20230609	095900	211374020	5590	5590	5590	5590	0
665	20230609	095800	211374020	5590	5590	5590	5590	0
666	20230609	095700	211374020	5590	5620	5620	5590	6867
667	20230609	095600	172916600	5620	5620	5620	5620	13
668	20230609	095500	172843540	5620	5620	5620	5620	0
669	20230609	095400	172843540	5620	5620	5620	5620	1699
670	20230609	095300	163295160	5620	5620	5620	5620	95
671	20230609	095200	162761260	5620	5620	5620	5620	21
672	20230609	095100	162643240	5620	5620	5620	5620	0
673	20230609	095000	162643240	5620	5620	5620	5620	0
674	20230609	094900	162643240	5620	5620	5620	5620	1180
675	20230609	094800	156011640	5610	5610	5610	5610	985
676	20230609	094700	150485790	5600	5590	5600	5590	720
677	20230609	094600	146453820	5580	5580	5580	5580	0
678	20230609	094500	146453820	5580	5580	5580	5580	0
679	20230609	094400	146453820	5580	5580	5580	5580	0
680	20230609	094300	146453820	5580	5580	5580	5580	0
681	20230609	094200	146453820	5580	5580	5580	5580	0
682	20230609	094100	146453820	5580	5580	5580	5580	1160
683	20230609	094000	139981020	5580	5590	5590	5580	2990
684	20230609	093900	123295320	5590	5590	5590	5590	0
685	20230609	093800	123295320	5590	5590	5590	5590	0
686	20230609	093700	123295320	5590	5600	5600	5590	754
687	20230609	093600	119072960	5600	5580	5600	5580	352
688	20230609	093500	117103250	5580	5590	5590	5580	481
689	20230609	093400	114414500	5600	5600	5600	5600	301
690	20230609	093300	112728900	5600	5610	5610	5600	187
691	20230609	093200	111681660	5610	5610	5610	5610	1
692	20230609	093100	111676050	5610	5610	5610	5610	8
693	20230609	093000	111631170	5610	5610	5610	5610	28
694	20230609	092900	111474090	5620	5620	5620	5620	301
695	20230609	092800	109782470	5620	5600	5620	5600	621
696	20230609	092700	106297690	5610	5610	5610	5610	1
697	20230609	092600	106292080	5610	5580	5610	5570	612
698	20230609	092500	102873130	5580	5580	5580	5580	105
699	20230609	092400	102287230	5570	5610	5610	5570	358
700	20230609	092300	100289370	5600	5600	5600	5600	520
701	20230609	092200	97377370	5570	5580	5580	5570	510
702	20230609	092100	94534590	5580	5580	5580	5580	20
703	20230609	092000	94422990	5580	5580	5580	5580	2316
704	20230609	091900	81499710	5580	5590	5590	5580	2141
705	20230609	091800	69539720	5600	5600	5600	5600	600
706	20230609	091700	66179720	5610	5610	5610	5610	179
707	20230609	091600	65175530	5620	5610	5620	5610	2057
708	20230609	091500	53616190	5620	5620	5620	5620	13
709	20230609	091400	53543130	5610	5610	5610	5610	25
710	20230609	091300	53402880	5620	5620	5620	5620	5
711	20230609	091200	53374780	5620	5620	5620	5620	117
712	20230609	091100	52717240	5620	5610	5620	5610	484
713	20230609	091000	50001400	5600	5600	5610	5600	1086
714	20230609	090900	43914800	5600	5600	5600	5600	178
715	20230609	090800	42918000	5590	5590	5600	5580	1266
716	20230609	090700	35847760	5590	5590	5590	5580	1065
717	20230609	090600	29895410	5590	5580	5590	5580	427
718	20230609	090500	27508630	5580	5580	5580	5580	702
719	20230609	090400	23591470	5580	5580	5580	5580	2236
720	20230609	090300	11114590	5590	5590	5590	5590	10
721	20230609	090200	11058690	5600	5580	5600	5580	464
722	20230609	090100	8464910	5580	5590	5590	5580	241
723	20230609	090000	7120080	5580	5580	5580	5580	1276