KissMeData/054090/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205300	501718705	2820	2820	2820	2820	4722
3	20230607	205200	501718705	2820	2820	2820	2820	0
4	20230607	205100	501718705	2820	2820	2820	2820	0
5	20230607	205000	501718705	2820	2820	2820	2820	0
6	20230607	204900	501718705	2820	2820	2820	2820	0
7	20230607	204800	501718705	2820	2820	2820	2820	0
8	20230607	204700	501718705	2820	2820	2820	2820	0
9	20230607	204600	501718705	2820	2820	2820	2820	0
10	20230607	204500	501718705	2820	2820	2820	2820	0
11	20230607	204400	501718705	2820	2820	2820	2820	0
12	20230607	204300	501718705	2820	2820	2820	2820	0
13	20230607	204200	501718705	2820	2820	2820	2820	0
14	20230607	204100	501718705	2820	2820	2820	2820	0
15	20230607	204000	501718705	2820	2820	2820	2820	0
16	20230607	203900	501718705	2820	2820	2820	2820	0
17	20230607	203800	501718705	2820	2820	2820	2820	0
18	20230607	203700	501718705	2820	2820	2820	2820	0
19	20230607	203600	501718705	2820	2820	2820	2820	0
20	20230607	203500	501718705	2820	2820	2820	2820	0
21	20230607	203400	501718705	2820	2820	2820	2820	0
22	20230607	203300	501718705	2820	2820	2820	2820	0
23	20230607	203200	501718705	2820	2820	2820	2820	0
24	20230607	203100	501718705	2820	2820	2820	2820	0
25	20230607	203000	501718705	2820	2820	2820	2820	0
26	20230607	202900	501718705	2820	2820	2820	2820	0
27	20230607	202800	501718705	2820	2820	2820	2820	0
28	20230607	202700	501718705	2820	2820	2820	2820	0
29	20230607	202600	501718705	2820	2820	2820	2820	0
30	20230607	202500	501718705	2820	2820	2820	2820	0
31	20230607	202400	501718705	2820	2820	2820	2820	0
32	20230607	202300	501718705	2820	2820	2820	2820	4722
33	20230607	202200	501718705	2820	2820	2820	2820	0
34	20230607	202100	501718705	2820	2820	2820	2820	0
35	20230607	202000	501718705	2820	2820	2820	2820	0
36	20230607	201900	501718705	2820	2820	2820	2820	0
37	20230607	201800	501718705	2820	2820	2820	2820	0
38	20230607	201700	501718705	2820	2820	2820	2820	0
39	20230607	201600	501718705	2820	2820	2820	2820	0
40	20230607	201500	501718705	2820	2820	2820	2820	0
41	20230607	201400	501718705	2820	2820	2820	2820	0
42	20230607	201300	501718705	2820	2820	2820	2820	0
43	20230607	201200	501718705	2820	2820	2820	2820	0
44	20230607	201100	501718705	2820	2820	2820	2820	0
45	20230607	201000	501718705	2820	2820	2820	2820	0
46	20230607	200900	501718705	2820	2820	2820	2820	0
47	20230607	200800	501718705	2820	2820	2820	2820	0
48	20230607	200700	501718705	2820	2820	2820	2820	0
49	20230607	200600	501718705	2820	2820	2820	2820	0
50	20230607	200500	501718705	2820	2820	2820	2820	0
51	20230607	200400	501718705	2820	2820	2820	2820	0
52	20230607	200300	501718705	2820	2820	2820	2820	0
53	20230607	200200	501718705	2820	2820	2820	2820	0
54	20230607	200100	501718705	2820	2820	2820	2820	0
55	20230607	200000	501718705	2820	2820	2820	2820	0
56	20230607	195900	501718705	2820	2820	2820	2820	0
57	20230607	195800	501718705	2820	2820	2820	2820	0
58	20230607	195700	501718705	2820	2820	2820	2820	0
59	20230607	195600	501718705	2820	2820	2820	2820	0
60	20230607	195500	501718705	2820	2820	2820	2820	0
61	20230607	195400	501718705	2820	2820	2820	2820	0
62	20230607	195300	501718705	2820	2820	2820	2820	4722
63	20230607	195200	501718705	2820	2820	2820	2820	0
64	20230607	195100	501718705	2820	2820	2820	2820	0
65	20230607	195000	501718705	2820	2820	2820	2820	0
66	20230607	194900	501718705	2820	2820	2820	2820	0
67	20230607	194800	501718705	2820	2820	2820	2820	0
68	20230607	194700	501718705	2820	2820	2820	2820	0
69	20230607	194600	501718705	2820	2820	2820	2820	0
70	20230607	194500	501718705	2820	2820	2820	2820	0
71	20230607	194400	501718705	2820	2820	2820	2820	0
72	20230607	194300	501718705	2820	2820	2820	2820	0
73	20230607	194200	501718705	2820	2820	2820	2820	0
74	20230607	194100	501718705	2820	2820	2820	2820	0
75	20230607	194000	501718705	2820	2820	2820	2820	0
76	20230607	193900	501718705	2820	2820	2820	2820	0
77	20230607	193800	501718705	2820	2820	2820	2820	0
78	20230607	193700	501718705	2820	2820	2820	2820	0
79	20230607	193600	501718705	2820	2820	2820	2820	0
80	20230607	193500	501718705	2820	2820	2820	2820	0
81	20230607	193400	501718705	2820	2820	2820	2820	0
82	20230607	193300	501718705	2820	2820	2820	2820	0
83	20230607	193200	501718705	2820	2820	2820	2820	0
84	20230607	193100	501718705	2820	2820	2820	2820	0
85	20230607	193000	501718705	2820	2820	2820	2820	0
86	20230607	192900	501718705	2820	2820	2820	2820	0
87	20230607	192800	501718705	2820	2820	2820	2820	0
88	20230607	192700	501718705	2820	2820	2820	2820	0
89	20230607	192600	501718705	2820	2820	2820	2820	0
90	20230607	192500	501718705	2820	2820	2820	2820	0
91	20230607	192400	501718705	2820	2820	2820	2820	0
92	20230607	192300	501718705	2820	2820	2820	2820	4722
93	20230607	192200	501718705	2820	2820	2820	2820	0
94	20230607	192100	501718705	2820	2820	2820	2820	0
95	20230607	192000	501718705	2820	2820	2820	2820	0
96	20230607	191900	501718705	2820	2820	2820	2820	0
97	20230607	191800	501718705	2820	2820	2820	2820	0
98	20230607	191700	501718705	2820	2820	2820	2820	0
99	20230607	191600	501718705	2820	2820	2820	2820	0
100	20230607	191500	501718705	2820	2820	2820	2820	0
101	20230607	191400	501718705	2820	2820	2820	2820	0
102	20230607	191300	501718705	2820	2820	2820	2820	0
103	20230607	191200	501718705	2820	2820	2820	2820	0
104	20230607	191100	501718705	2820	2820	2820	2820	0
105	20230607	191000	501718705	2820	2820	2820	2820	0
106	20230607	190900	501718705	2820	2820	2820	2820	0
107	20230607	190800	501718705	2820	2820	2820	2820	0
108	20230607	190700	501718705	2820	2820	2820	2820	0
109	20230607	190600	501718705	2820	2820	2820	2820	0
110	20230607	190500	501718705	2820	2820	2820	2820	0
111	20230607	190400	501718705	2820	2820	2820	2820	0
112	20230607	190300	501718705	2820	2820	2820	2820	0
113	20230607	190200	501718705	2820	2820	2820	2820	0
114	20230607	190100	501718705	2820	2820	2820	2820	0
115	20230607	190000	501718705	2820	2820	2820	2820	0
116	20230607	185900	501718705	2820	2820	2820	2820	0
117	20230607	185800	501718705	2820	2820	2820	2820	0
118	20230607	185700	501718705	2820	2820	2820	2820	0
119	20230607	185600	501718705	2820	2820	2820	2820	0
120	20230607	185500	501718705	2820	2820	2820	2820	0
121	20230607	185400	501718705	2820	2820	2820	2820	0
122	20230607	185300	501718705	2820	2820	2820	2820	4722
123	20230607	185200	501718705	2820	2820	2820	2820	0
124	20230607	185100	501718705	2820	2820	2820	2820	0
125	20230607	185000	501718705	2820	2820	2820	2820	0
126	20230607	184900	501718705	2820	2820	2820	2820	0
127	20230607	184800	501718705	2820	2820	2820	2820	0
128	20230607	184700	501718705	2820	2820	2820	2820	0
129	20230607	184600	501718705	2820	2820	2820	2820	0
130	20230607	184500	501718705	2820	2820	2820	2820	0
131	20230607	184400	501718705	2820	2820	2820	2820	0
132	20230607	184300	501718705	2820	2820	2820	2820	0
133	20230607	184200	501718705	2820	2820	2820	2820	0
134	20230607	184100	501718705	2820	2820	2820	2820	0
135	20230607	184000	501718705	2820	2820	2820	2820	0
136	20230607	183900	501718705	2820	2820	2820	2820	0
137	20230607	183800	501718705	2820	2820	2820	2820	0
138	20230607	183700	501718705	2820	2820	2820	2820	0
139	20230607	183600	501718705	2820	2820	2820	2820	0
140	20230607	183500	501718705	2820	2820	2820	2820	0
141	20230607	183400	501718705	2820	2820	2820	2820	0
142	20230607	183300	501718705	2820	2820	2820	2820	0
143	20230607	183200	501718705	2820	2820	2820	2820	0
144	20230607	183100	501718705	2820	2820	2820	2820	0
145	20230607	183000	501718705	2820	2820	2820	2820	0
146	20230607	182900	501718705	2820	2820	2820	2820	0
147	20230607	182800	501718705	2820	2820	2820	2820	0
148	20230607	182700	501718705	2820	2820	2820	2820	0
149	20230607	182600	501718705	2820	2820	2820	2820	0
150	20230607	182500	501718705	2820	2820	2820	2820	0
151	20230607	182400	501718705	2820	2820	2820	2820	0
152	20230607	182300	501718705	2820	2820	2820	2820	4722
153	20230607	182200	501718705	2820	2820	2820	2820	0
154	20230607	182100	501718705	2820	2820	2820	2820	0
155	20230607	182000	501718705	2820	2820	2820	2820	0
156	20230607	181900	501718705	2820	2820	2820	2820	0
157	20230607	181800	501718705	2820	2820	2820	2820	0
158	20230607	181700	501718705	2820	2820	2820	2820	0
159	20230607	181600	501718705	2820	2820	2820	2820	0
160	20230607	181500	501718705	2820	2820	2820	2820	0
161	20230607	181400	501718705	2820	2820	2820	2820	0
162	20230607	181300	501718705	2820	2820	2820	2820	0
163	20230607	181200	501718705	2820	2820	2820	2820	0
164	20230607	181100	501718705	2820	2820	2820	2820	0
165	20230607	181000	501718705	2820	2820	2820	2820	0
166	20230607	180900	501718705	2820	2820	2820	2820	0
167	20230607	180800	501718705	2820	2820	2820	2820	0
168	20230607	180700	501718705	2820	2820	2820	2820	0
169	20230607	180600	501718705	2820	2820	2820	2820	0
170	20230607	180500	501718705	2820	2820	2820	2820	0
171	20230607	180400	501718705	2820	2820	2820	2820	0
172	20230607	180300	501718705	2820	2820	2820	2820	0
173	20230607	180200	501718705	2820	2820	2820	2820	0
174	20230607	180100	501718705	2820	2820	2820	2820	0
175	20230607	180000	501718705	2820	2820	2820	2820	0
176	20230607	175900	501718705	2820	2820	2820	2820	0
177	20230607	175800	501718705	2820	2820	2820	2820	0
178	20230607	175700	501718705	2820	2820	2820	2820	0
179	20230607	175600	501718705	2820	2820	2820	2820	0
180	20230607	175500	501718705	2820	2820	2820	2820	0
181	20230607	175400	501718705	2820	2820	2820	2820	0
182	20230607	175300	501718705	2820	2820	2820	2820	4722
183	20230607	175200	501718705	2820	2820	2820	2820	0
184	20230607	175100	501718705	2820	2820	2820	2820	0
185	20230607	175000	501718705	2820	2820	2820	2820	0
186	20230607	174900	501718705	2820	2820	2820	2820	0
187	20230607	174800	501718705	2820	2820	2820	2820	0
188	20230607	174700	501718705	2820	2820	2820	2820	0
189	20230607	174600	501718705	2820	2820	2820	2820	0
190	20230607	174500	501718705	2820	2820	2820	2820	0
191	20230607	174400	501718705	2820	2820	2820	2820	0
192	20230607	174300	501718705	2820	2820	2820	2820	0
193	20230607	174200	501718705	2820	2820	2820	2820	0
194	20230607	174100	501718705	2820	2820	2820	2820	0
195	20230607	174000	501718705	2820	2820	2820	2820	0
196	20230607	173900	501718705	2820	2820	2820	2820	0
197	20230607	173800	501718705	2820	2820	2820	2820	0
198	20230607	173700	501718705	2820	2820	2820	2820	0
199	20230607	173600	501718705	2820	2820	2820	2820	0
200	20230607	173500	501718705	2820	2820	2820	2820	0
201	20230607	173400	501718705	2820	2820	2820	2820	0
202	20230607	173300	501718705	2820	2820	2820	2820	0
203	20230607	173200	501718705	2820	2820	2820	2820	0
204	20230607	173100	501718705	2820	2820	2820	2820	0
205	20230607	173000	501718705	2820	2820	2820	2820	0
206	20230607	172900	501718705	2820	2820	2820	2820	0
207	20230607	172800	501718705	2820	2820	2820	2820	0
208	20230607	172700	501718705	2820	2820	2820	2820	0
209	20230607	172600	501718705	2820	2820	2820	2820	0
210	20230607	172500	501718705	2820	2820	2820	2820	0
211	20230607	172400	501718705	2820	2820	2820	2820	0
212	20230607	172300	501718705	2820	2820	2820	2820	4722
213	20230607	172200	501718705	2820	2820	2820	2820	0
214	20230607	172100	501718705	2820	2820	2820	2820	0
215	20230607	172000	501718705	2820	2820	2820	2820	0
216	20230607	171900	501718705	2820	2820	2820	2820	0
217	20230607	171800	501718705	2820	2820	2820	2820	0
218	20230607	171700	501718705	2820	2820	2820	2820	0
219	20230607	171600	501718705	2820	2820	2820	2820	0
220	20230607	171500	501718705	2820	2820	2820	2820	0
221	20230607	171400	501718705	2820	2820	2820	2820	0
222	20230607	171300	501718705	2820	2820	2820	2820	0
223	20230607	171200	501718705	2820	2820	2820	2820	0
224	20230607	171100	501718705	2820	2820	2820	2820	0
225	20230607	171000	501718705	2820	2820	2820	2820	0
226	20230607	170900	501718705	2820	2820	2820	2820	0
227	20230607	170800	501718705	2820	2820	2820	2820	0
228	20230607	170700	501718705	2820	2820	2820	2820	0
229	20230607	170600	501718705	2820	2820	2820	2820	0
230	20230607	170500	501718705	2820	2820	2820	2820	0
231	20230607	170400	501718705	2820	2820	2820	2820	0
232	20230607	170300	501718705	2820	2820	2820	2820	0
233	20230607	170200	501718705	2820	2820	2820	2820	0
234	20230607	170100	501718705	2820	2820	2820	2820	0
235	20230607	170000	501718705	2820	2820	2820	2820	0
236	20230607	165900	501718705	2820	2820	2820	2820	0
237	20230607	165800	501718705	2820	2820	2820	2820	0
238	20230607	165700	501718705	2820	2820	2820	2820	0
239	20230607	165600	501718705	2820	2820	2820	2820	0
240	20230607	165500	501718705	2820	2820	2820	2820	0
241	20230607	165400	501718705	2820	2820	2820	2820	0
242	20230607	165300	501718705	2820	2820	2820	2820	4722
243	20230607	165200	501718705	2820	2820	2820	2820	0
244	20230607	165100	501718705	2820	2820	2820	2820	0
245	20230607	165000	501718705	2820	2820	2820	2820	0
246	20230607	164900	501718705	2820	2820	2820	2820	0
247	20230607	164800	501718705	2820	2820	2820	2820	0
248	20230607	164700	501718705	2820	2820	2820	2820	0
249	20230607	164600	501718705	2820	2820	2820	2820	0
250	20230607	164500	501718705	2820	2820	2820	2820	0
251	20230607	164400	501718705	2820	2820	2820	2820	0
252	20230607	164300	501718705	2820	2820	2820	2820	0
253	20230607	164200	501718705	2820	2820	2820	2820	0
254	20230607	164100	501718705	2820	2820	2820	2820	0
255	20230607	164000	501718705	2820	2820	2820	2820	0
256	20230607	163900	501718705	2820	2820	2820	2820	0
257	20230607	163800	501718705	2820	2820	2820	2820	0
258	20230607	163700	501718705	2820	2820	2820	2820	0
259	20230607	163600	501718705	2820	2820	2820	2820	0
260	20230607	163500	501718705	2820	2820	2820	2820	0
261	20230607	163400	501718705	2820	2820	2820	2820	0
262	20230607	163300	501718705	2820	2820	2820	2820	0
263	20230607	163200	501718705	2820	2820	2820	2820	0
264	20230607	163100	501718705	2820	2820	2820	2820	0
265	20230607	163000	501718705	2820	2820	2820	2820	0
266	20230607	162900	501718705	2820	2820	2820	2820	0
267	20230607	162800	501718705	2820	2820	2820	2820	0
268	20230607	162700	501718705	2820	2820	2820	2820	0
269	20230607	162600	501718705	2820	2820	2820	2820	0
270	20230607	162500	501718705	2820	2820	2820	2820	0
271	20230607	162400	501718705	2820	2820	2820	2820	0
272	20230607	162300	501718705	2820	2820	2820	2820	4722
273	20230607	162200	501718705	2820	2820	2820	2820	0
274	20230607	162100	501718705	2820	2820	2820	2820	0
275	20230607	162000	501718705	2820	2820	2820	2820	0
276	20230607	161900	501718705	2820	2820	2820	2820	0
277	20230607	161800	501718705	2820	2820	2820	2820	0
278	20230607	161700	501718705	2820	2820	2820	2820	0
279	20230607	161600	501718705	2820	2820	2820	2820	0
280	20230607	161500	501718705	2820	2820	2820	2820	0
281	20230607	161400	501718705	2820	2820	2820	2820	0
282	20230607	161300	501718705	2820	2820	2820	2820	0
283	20230607	161200	501718705	2820	2820	2820	2820	0
284	20230607	161100	501718705	2820	2820	2820	2820	0
285	20230607	161000	501718705	2820	2820	2820	2820	0
286	20230607	160900	501718705	2820	2820	2820	2820	0
287	20230607	160800	501718705	2820	2820	2820	2820	0
288	20230607	160700	501718705	2820	2820	2820	2820	0
289	20230607	160600	501718705	2820	2820	2820	2820	0
290	20230607	160500	501718705	2820	2820	2820	2820	0
291	20230607	160400	501718705	2820	2820	2820	2820	0
292	20230607	160300	501718705	2820	2820	2820	2820	0
293	20230607	160200	501718705	2820	2820	2820	2820	0
294	20230607	160100	501718705	2820	2820	2820	2820	0
295	20230607	160000	501718705	2820	2820	2820	2820	0
296	20230607	155900	501718705	2820	2820	2820	2820	0
297	20230607	155800	501718705	2820	2820	2820	2820	0
298	20230607	155700	501718705	2820	2820	2820	2820	0
299	20230607	155600	501718705	2820	2820	2820	2820	0
300	20230607	155500	501718705	2820	2820	2820	2820	0
301	20230607	155400	501718705	2820	2820	2820	2820	0
302	20230607	155300	501718705	2820	2820	2820	2820	4722
303	20230607	155200	501718705	2820	2820	2820	2820	0
304	20230607	155100	501718705	2820	2820	2820	2820	0
305	20230607	155000	501718705	2820	2820	2820	2820	0
306	20230607	154900	501718705	2820	2820	2820	2820	0
307	20230607	154800	501718705	2820	2820	2820	2820	0
308	20230607	154700	501718705	2820	2820	2820	2820	0
309	20230607	154600	501718705	2820	2820	2820	2820	0
310	20230607	154500	501718705	2820	2820	2820	2820	0
311	20230607	154400	501718705	2820	2820	2820	2820	0
312	20230607	154300	501718705	2820	2820	2820	2820	0
313	20230607	154200	501718705	2820	2820	2820	2820	0
314	20230607	154100	501718705	2820	2820	2820	2820	0
315	20230607	154000	501718705	2820	2820	2820	2820	0
316	20230607	153900	501718705	2820	2820	2820	2820	0
317	20230607	153800	501718705	2820	2820	2820	2820	0
318	20230607	153700	501718705	2820	2820	2820	2820	0
319	20230607	153600	501718705	2820	2820	2820	2820	0
320	20230607	153500	501718705	2820	2820	2820	2820	0
321	20230607	153400	501718705	2820	2820	2820	2820	0
322	20230607	153300	501718705	2820	2820	2820	2820	0
323	20230607	153200	501718705	2820	2820	2820	2820	0
324	20230607	153100	501718705	2820	2820	2820	2820	0
325	20230607	153000	501718705	2820	2820	2820	2820	4722
326	20230607	152900	488402665	2810	2810	2810	2810	0
327	20230607	152800	488402665	2810	2810	2810	2810	0
328	20230607	152700	488402665	2810	2810	2810	2810	0
329	20230607	152600	488402665	2810	2810	2810	2810	0
330	20230607	152500	488402665	2810	2810	2810	2810	0
331	20230607	152400	488402665	2810	2810	2810	2810	0
332	20230607	152300	488402665	2810	2810	2810	2810	0
333	20230607	152200	488402665	2810	2810	2810	2810	0
334	20230607	152100	488402665	2810	2810	2810	2810	0
335	20230607	152000	488402665	2810	2810	2810	2810	0
336	20230607	151900	488402665	2810	2815	2815	2810	127
337	20230607	151800	488045440	2815	2815	2820	2815	112
338	20230607	151700	487730120	2815	2820	2820	2815	431
339	20230607	151600	486516775	2815	2815	2820	2815	34
340	20230607	151500	486421040	2815	2820	2820	2815	771
341	20230607	151400	484246830	2820	2820	2825	2820	694
342	20230607	151300	482289740	2825	2825	2825	2825	112
343	20230607	151200	481973340	2820	2820	2820	2820	231
344	20230607	151100	481321920	2815	2810	2815	2810	2147
345	20230607	151000	475279110	2810	2810	2815	2810	34
346	20230607	150900	475183425	2810	2810	2810	2810	4
347	20230607	150800	475172185	2810	2810	2810	2810	2
348	20230607	150700	475166565	2815	2810	2815	2810	108
349	20230607	150600	474862580	2810	2810	2815	2810	155
350	20230607	150500	474427025	2810	2805	2815	2805	7
351	20230607	150400	474407370	2805	2805	2815	2805	776
352	20230607	150300	472230680	2810	2805	2810	2805	6598
353	20230607	150200	453694670	2810	2805	2810	2805	185
354	20230607	150100	453175740	2805	2805	2805	2805	1011
355	20230607	150000	450339885	2810	2810	2810	2805	305
356	20230607	145900	449482875	2810	2810	2810	2810	10
357	20230607	145800	449454775	2810	2810	2810	2810	755
358	20230607	145700	447333225	2810	2810	2810	2810	1
359	20230607	145600	447330415	2805	2805	2810	2805	61
360	20230607	145500	447159060	2805	2805	2810	2805	70
361	20230607	145400	446962705	2805	2810	2810	2805	13
362	20230607	145300	446926215	2810	2815	2815	2810	894
363	20230607	145200	444414050	2815	2810	2815	2810	9
364	20230607	145100	444388755	2815	2810	2815	2810	12
365	20230607	145000	444355030	2810	2810	2810	2810	37
366	20230607	144900	444251060	2810	2810	2810	2810	1031
367	20230607	144800	441353950	2810	2810	2815	2810	57
368	20230607	144700	441193775	2815	2810	2815	2810	86
369	20230607	144600	440952100	2810	2810	2815	2810	1143
370	20230607	144500	437740265	2815	2820	2820	2810	567
371	20230607	144400	436144175	2815	2815	2820	2815	2420
372	20230607	144300	429331870	2810	2815	2815	2810	1009
373	20230607	144200	426496575	2810	2810	2810	2810	11
374	20230607	144100	426465665	2820	2810	2820	2810	991
375	20230607	144000	423680945	2820	2820	2820	2820	0
376	20230607	143900	423680945	2820	2815	2820	2810	1089
377	20230607	143800	420615450	2820	2820	2820	2810	1230
378	20230607	143700	417148930	2815	2815	2820	2810	2018
379	20230607	143600	411468320	2820	2820	2820	2820	0
380	20230607	143500	411468320	2820	2820	2820	2820	300
381	20230607	143400	410622320	2820	2820	2820	2820	205
382	20230607	143300	410044220	2820	2815	2820	2815	2543
383	20230607	143200	402878035	2820	2820	2820	2820	519
384	20230607	143100	401414455	2820	2815	2820	2815	1634
385	20230607	143000	396811645	2815	2815	2815	2810	1440
386	20230607	142900	392758125	2820	2820	2820	2820	0
387	20230607	142800	392758125	2820	2820	2820	2815	2675
388	20230607	142700	385215725	2820	2820	2820	2820	309
389	20230607	142600	384344345	2820	2820	2820	2820	1
390	20230607	142500	384341525	2825	2830	2830	2825	36
391	20230607	142400	384239795	2820	2825	2825	2820	120
392	20230607	142300	383901275	2825	2825	2825	2825	310
393	20230607	142200	383025525	2830	2825	2830	2825	739
394	20230607	142100	380937845	2825	2825	2825	2825	1
395	20230607	142000	380935020	2820	2825	2825	2820	301
396	20230607	141900	380086195	2820	2820	2820	2820	8
397	20230607	141800	380063635	2825	2825	2825	2825	0
398	20230607	141700	380063635	2825	2825	2825	2820	252
399	20230607	141600	379352985	2820	2815	2820	2815	1355
400	20230607	141500	375534990	2815	2820	2820	2815	49
401	20230607	141400	375397050	2815	2815	2825	2815	2021
402	20230607	141300	369697920	2820	2825	2825	2815	18
403	20230607	141200	369647210	2815	2820	2820	2815	587
404	20230607	141100	367991925	2820	2820	2820	2820	1058
405	20230607	141000	365008365	2825	2820	2825	2820	11
406	20230607	140900	364977330	2820	2820	2820	2820	210
407	20230607	140800	364385130	2820	2820	2820	2820	75
408	20230607	140700	364173630	2825	2825	2825	2825	0
409	20230607	140600	364173630	2825	2830	2830	2820	3336
410	20230607	140500	354732985	2830	2820	2830	2820	607
411	20230607	140400	353017770	2820	2820	2825	2820	110
412	20230607	140300	352707560	2825	2825	2825	2825	1
413	20230607	140200	352704735	2825	2825	2825	2825	0
414	20230607	140100	352704735	2825	2825	2825	2825	1
415	20230607	140000	352701910	2825	2825	2825	2825	0
416	20230607	135900	352701910	2825	2825	2825	2825	1
417	20230607	135800	352699085	2820	2820	2820	2820	33
418	20230607	135700	352606025	2830	2815	2830	2815	101
419	20230607	135600	352321695	2830	2830	2830	2830	7
420	20230607	135500	352301885	2830	2830	2830	2830	1
421	20230607	135400	352299055	2825	2825	2825	2815	4634
422	20230607	135300	339208185	2825	2815	2825	2815	101
423	20230607	135200	338923860	2825	2820	2825	2820	1002
424	20230607	135100	336098215	2815	2815	2820	2815	99
425	20230607	135000	335819525	2820	2815	2820	2815	52
426	20230607	134900	335673140	2820	2820	2820	2820	0
427	20230607	134800	335673140	2820	2825	2825	2820	51
428	20230607	134700	335529315	2815	2815	2815	2815	8
429	20230607	134600	335506795	2815	2820	2820	2815	8
430	20230607	134500	335484260	2825	2825	2825	2825	1
431	20230607	134400	335481435	2815	2815	2815	2815	190
432	20230607	134300	334946585	2815	2815	2815	2815	8
433	20230607	134200	334924065	2825	2825	2825	2825	0
434	20230607	134100	334924065	2825	2825	2825	2825	0
435	20230607	134000	334924065	2825	2825	2825	2815	56
436	20230607	133900	334766315	2815	2815	2815	2815	64
437	20230607	133800	334586155	2825	2825	2825	2825	25
438	20230607	133700	334515530	2825	2825	2825	2825	1
439	20230607	133600	334512705	2815	2815	2815	2815	8
440	20230607	133500	334490185	2825	2825	2825	2815	439
441	20230607	133400	333254010	2825	2815	2825	2815	503
442	20230607	133300	331838055	2825	2820	2825	2820	206
443	20230607	133200	331257130	2825	2825	2825	2825	0
444	20230607	133100	331257130	2825	2825	2825	2825	0
445	20230607	133000	331257130	2825	2825	2825	2825	1
446	20230607	132900	331254305	2820	2820	2820	2820	8
447	20230607	132800	331231745	2825	2825	2825	2825	0
448	20230607	132700	331231745	2825	2825	2825	2825	0
449	20230607	132600	331231745	2825	2815	2825	2815	9
450	20230607	132500	331206400	2825	2820	2825	2820	2
451	20230607	132400	331200755	2825	2825	2825	2825	4
452	20230607	132300	331189455	2825	2825	2825	2825	1
453	20230607	132200	331186630	2820	2820	2820	2820	35
454	20230607	132100	331087930	2815	2825	2825	2815	101
455	20230607	132000	330803605	2825	2820	2825	2820	125
456	20230607	131900	330451100	2820	2815	2820	2815	719
457	20230607	131800	328427105	2820	2820	2820	2820	100
458	20230607	131700	328145105	2820	2820	2820	2820	2836
459	20230607	131600	320147585	2820	2820	2820	2820	1
460	20230607	131500	320144765	2810	2820	2820	2810	9
461	20230607	131400	320119465	2810	2810	2810	2810	19
462	20230607	131300	320066075	2820	2820	2820	2820	0
463	20230607	131200	320066075	2820	2820	2820	2820	0
464	20230607	131100	320066075	2820	2820	2820	2820	1
465	20230607	131000	320063255	2810	2810	2810	2810	45
466	20230607	130900	319936805	2820	2810	2820	2810	10
467	20230607	130800	319908695	2820	2820	2820	2805	102
468	20230607	130700	319622455	2810	2820	2820	2810	9
469	20230607	130600	319597155	2805	2820	2820	2805	17
470	20230607	130500	319549455	2820	2820	2820	2805	3468
471	20230607	130400	309816095	2820	2820	2820	2820	0
472	20230607	130300	309816095	2820	2820	2820	2820	1
473	20230607	130200	309813275	2820	2825	2825	2815	3
474	20230607	130100	309804815	2815	2815	2815	2815	10
475	20230607	130000	309776665	2825	2825	2825	2825	50
476	20230607	125900	309635415	2825	2825	2825	2825	0
477	20230607	125800	309635415	2825	2825	2825	2825	0
478	20230607	125700	309635415	2825	2820	2825	2810	1602
479	20230607	125600	305124525	2825	2815	2825	2815	3016
480	20230607	125500	296619895	2820	2820	2820	2810	220
481	20230607	125400	295999595	2820	2820	2820	2820	2000
482	20230607	125300	290359595	2820	2820	2820	2820	0
483	20230607	125200	290359595	2820	2820	2820	2810	102
484	20230607	125100	290072955	2815	2815	2815	2815	172
485	20230607	125000	289588775	2815	2810	2815	2810	8
486	20230607	124900	289566290	2815	2820	2820	2810	199
487	20230607	124800	289006360	2815	2815	2815	2815	0
488	20230607	124700	289006360	2815	2815	2815	2815	1276
489	20230607	124600	285414420	2815	2815	2815	2815	5
490	20230607	124500	285400345	2815	2815	2815	2815	2
491	20230607	124400	285394715	2815	2810	2815	2810	1011
492	20230607	124300	282553800	2815	2815	2815	2815	0
493	20230607	124200	282553800	2815	2815	2815	2815	1
494	20230607	124100	282550985	2810	2815	2815	2810	116
495	20230607	124000	282224995	2810	2810	2810	2810	100
496	20230607	123900	281943995	2815	2815	2815	2815	1
497	20230607	123800	281941180	2810	2815	2815	2810	137
498	20230607	123700	281555710	2815	2810	2815	2810	11
499	20230607	123600	281524795	2815	2815	2815	2815	100
500	20230607	123500	281243295	2815	2815	2815	2815	0
501	20230607	123400	281243295	2815	2815	2815	2810	93
502	20230607	123300	280981710	2815	2820	2820	2815	177
503	20230607	123200	280483450	2820	2820	2820	2815	102
504	20230607	123100	280196310	2815	2815	2820	2815	207
505	20230607	123000	279613600	2815	2815	2820	2815	221
506	20230607	122900	278991480	2815	2815	2820	2815	442
507	20230607	122800	277747225	2815	2815	2815	2815	115
508	20230607	122700	277423500	2820	2820	2820	2820	0
509	20230607	122600	277423500	2820	2820	2820	2820	200
510	20230607	122500	276859500	2820	2820	2820	2820	0
511	20230607	122400	276859500	2820	2820	2820	2820	1
512	20230607	122300	276856680	2815	2820	2820	2815	364
513	20230607	122200	275831990	2820	2820	2820	2820	2
514	20230607	122100	275826350	2820	2820	2820	2820	408
515	20230607	122000	274675790	2820	2820	2820	2820	50
516	20230607	121900	274534790	2820	2820	2820	2820	10
517	20230607	121800	274506590	2825	2825	2825	2825	1
518	20230607	121700	274503765	2820	2820	2820	2820	37
519	20230607	121600	274399425	2825	2825	2825	2825	0
520	20230607	121500	274399425	2825	2825	2825	2825	1
521	20230607	121400	274396600	2820	2820	2820	2820	10
522	20230607	121300	274368400	2820	2820	2820	2820	1344
523	20230607	121200	270578320	2825	2825	2825	2825	1
524	20230607	121100	270575495	2820	2820	2820	2820	0
525	20230607	121000	270575495	2820	2820	2820	2820	10
526	20230607	120900	270547295	2825	2820	2825	2820	801
527	20230607	120800	268288470	2825	2825	2825	2825	0
528	20230607	120700	268288470	2825	2825	2825	2825	0
529	20230607	120600	268288470	2825	2825	2825	2825	221
530	20230607	120500	267664145	2820	2820	2820	2820	0
531	20230607	120400	267664145	2820	2825	2825	2820	101
532	20230607	120300	267379320	2825	2825	2825	2825	0
533	20230607	120200	267379320	2825	2825	2825	2825	270
534	20230607	120100	266616570	2825	2825	2825	2825	20
535	20230607	120000	266560070	2825	2825	2825	2825	0
536	20230607	115900	266560070	2825	2825	2825	2825	26
537	20230607	115800	266486620	2825	2825	2825	2825	74
538	20230607	115700	266277570	2830	2830	2830	2830	260
539	20230607	115600	265541770	2830	2830	2830	2820	173
540	20230607	115500	265053890	2820	2825	2830	2820	102
541	20230607	115400	264766235	2820	2825	2830	2820	602
542	20230607	115300	263063085	2830	2830	2830	2830	1
543	20230607	115200	263060255	2825	2820	2825	2820	274
544	20230607	115100	262286570	2825	2825	2825	2825	500
545	20230607	115000	260874070	2825	2825	2825	2825	0
546	20230607	114900	260874070	2825	2825	2825	2825	205
547	20230607	114800	260294945	2825	2825	2825	2825	9
548	20230607	114700	260269520	2825	2825	2825	2825	0
549	20230607	114600	260269520	2825	2825	2825	2825	0
550	20230607	114500	260269520	2825	2825	2825	2825	0
551	20230607	114400	260269520	2825	2825	2825	2825	26
552	20230607	114300	260196070	2820	2820	2820	2820	163
553	20230607	114200	259736410	2825	2825	2825	2825	176
554	20230607	114100	259239210	2825	2825	2825	2825	4
555	20230607	114000	259227910	2825	2825	2825	2825	0
556	20230607	113900	259227910	2825	2825	2825	2825	0
557	20230607	113800	259227910	2825	2825	2825	2825	46
558	20230607	113700	259097960	2830	2830	2830	2830	1
559	20230607	113600	259095130	2820	2820	2820	2820	37
560	20230607	113500	258990790	2830	2830	2830	2830	0
561	20230607	113400	258990790	2830	2820	2830	2820	243
562	20230607	113300	258305520	2820	2825	2825	2820	188
563	20230607	113200	257774545	2825	2825	2825	2825	0
564	20230607	113100	257774545	2825	2825	2825	2825	20
565	20230607	113000	257718045	2830	2830	2830	2830	176
566	20230607	112900	257219965	2830	2825	2830	2820	201
567	20230607	112800	256652760	2830	2825	2830	2825	53
568	20230607	112700	256503030	2830	2830	2830	2830	0
569	20230607	112600	256503030	2830	2830	2830	2830	0
570	20230607	112500	256503030	2830	2830	2830	2830	0
571	20230607	112400	256503030	2830	2830	2830	2830	90
572	20230607	112300	256248330	2830	2825	2830	2825	48
573	20230607	112200	256112725	2825	2825	2825	2825	115
574	20230607	112100	255787850	2830	2830	2830	2830	1
575	20230607	112000	255785020	2825	2825	2825	2825	57
576	20230607	111900	255623995	2830	2825	2830	2825	140
577	20230607	111800	255228345	2825	2825	2825	2825	564
578	20230607	111700	253635045	2820	2820	2820	2820	78
579	20230607	111600	253415085	2825	2825	2825	2825	0
580	20230607	111500	253415085	2825	2825	2825	2825	70
581	20230607	111400	253217335	2820	2825	2825	2820	62
582	20230607	111300	253042445	2825	2820	2825	2820	43
583	20230607	111200	252921180	2825	2825	2825	2825	0
584	20230607	111100	252921180	2825	2825	2825	2825	78
585	20230607	111000	252700830	2825	2825	2825	2825	5
586	20230607	110900	252686705	2825	2825	2825	2825	9
587	20230607	110800	252661280	2825	2820	2825	2820	217
588	20230607	110700	252048285	2825	2820	2825	2820	93
589	20230607	110600	251786020	2825	2825	2825	2825	54
590	20230607	110500	251633470	2825	2825	2825	2825	100
591	20230607	110400	251350970	2825	2825	2825	2825	0
592	20230607	110300	251350970	2825	2825	2825	2825	2238
593	20230607	110200	245028620	2825	2825	2830	2825	2724
594	20230607	110100	237331020	2825	2825	2825	2825	0
595	20230607	110000	237331020	2825	2825	2825	2825	148
596	20230607	105900	236912920	2825	2825	2825	2825	6
597	20230607	105800	236895970	2825	2825	2825	2825	1
598	20230607	105700	236893145	2820	2820	2820	2820	364
599	20230607	105600	235866665	2820	2820	2820	2820	0
600	20230607	105500	235866665	2820	2820	2820	2820	36
601	20230607	105400	235765145	2820	2820	2820	2820	0
602	20230607	105300	235765145	2820	2815	2820	2815	2566
603	20230607	105200	228529390	2820	2820	2820	2820	6
604	20230607	105100	228512470	2820	2820	2820	2820	0
605	20230607	105000	228512470	2820	2820	2820	2820	11
606	20230607	104900	228481450	2820	2820	2820	2820	0
607	20230607	104800	228481450	2820	2820	2820	2815	772
608	20230607	104700	226307910	2820	2815	2820	2815	68
609	20230607	104600	226116485	2820	2820	2820	2820	175
610	20230607	104500	225622985	2820	2820	2820	2820	0
611	20230607	104400	225622985	2820	2820	2820	2820	1
612	20230607	104300	225620165	2815	2815	2820	2815	179
613	20230607	104200	225116270	2820	2820	2820	2820	1
614	20230607	104100	225113450	2815	2815	2815	2815	0
615	20230607	104000	225113450	2815	2815	2815	2815	65
616	20230607	103900	224930475	2820	2820	2820	2820	197
617	20230607	103800	224374935	2825	2825	2825	2825	0
618	20230607	103700	224374935	2825	2825	2825	2825	0
619	20230607	103600	224374935	2825	2825	2825	2825	10
620	20230607	103500	224346685	2825	2820	2825	2820	800
621	20230607	103400	222090680	2820	2820	2820	2815	107
622	20230607	103300	221788945	2820	2820	2820	2820	0
623	20230607	103200	221788945	2820	2810	2820	2810	2671
624	20230607	103100	214283425	2820	2820	2820	2820	1
625	20230607	103000	214280605	2815	2815	2815	2815	633
626	20230607	102900	212498710	2815	2815	2815	2810	4183
627	20230607	102800	200740915	2815	2815	2815	2815	11
628	20230607	102700	200709950	2825	2815	2825	2815	39
629	20230607	102600	200600145	2825	2825	2825	2825	0
630	20230607	102500	200600145	2825	2825	2825	2825	0
631	20230607	102400	200600145	2825	2820	2825	2810	3052
632	20230607	102300	192019660	2825	2820	2825	2820	117
633	20230607	102200	191689690	2820	2820	2820	2820	0
634	20230607	102100	191689690	2820	2820	2820	2820	0
635	20230607	102000	191689690	2820	2820	2820	2820	0
636	20230607	101900	191689690	2820	2820	2820	2820	0
637	20230607	101800	191689690	2820	2820	2820	2820	0
638	20230607	101700	191689690	2820	2820	2820	2820	0
639	20230607	101600	191689690	2820	2820	2820	2820	3
640	20230607	101500	191681230	2825	2825	2825	2825	33
641	20230607	101400	191588005	2825	2830	2830	2815	552
642	20230607	101300	190033600	2830	2830	2830	2825	703
643	20230607	101200	188045440	2825	2815	2825	2810	2396
644	20230607	101100	181300340	2815	2815	2815	2815	50
645	20230607	101000	181159590	2815	2810	2815	2810	501
646	20230607	100900	179751775	2810	2815	2815	2810	1007
647	20230607	100800	176917105	2815	2815	2815	2815	50
648	20230607	100700	176776355	2815	2815	2815	2815	150
649	20230607	100600	176354105	2820	2810	2820	2810	37
650	20230607	100500	176250125	2820	2820	2820	2820	0
651	20230607	100400	176250125	2820	2820	2820	2820	1
652	20230607	100300	176247305	2810	2810	2810	2810	41
653	20230607	100200	176132095	2830	2825	2830	2825	178
654	20230607	100100	175629240	2830	2810	2830	2810	501
655	20230607	100000	174221410	2830	2830	2830	2830	35
656	20230607	095900	174122360	2830	2830	2830	2830	1
657	20230607	095800	174119530	2810	2815	2815	2810	500
658	20230607	095700	172713970	2830	2825	2830	2815	155
659	20230607	095600	172277160	2830	2830	2830	2830	958
660	20230607	095500	169566020	2830	2815	2830	2815	501
661	20230607	095400	168155690	2830	2830	2830	2830	1
662	20230607	095300	168152860	2830	2815	2830	2815	511
663	20230607	095200	166714230	2830	2830	2830	2830	35
664	20230607	095100	166615180	2825	2820	2825	2820	1040
665	20230607	095000	163679880	2820	2820	2820	2820	1
666	20230607	094900	163677060	2815	2820	2820	2815	201
667	20230607	094800	163111240	2815	2820	2820	2815	173
668	20230607	094700	162623565	2825	2825	2825	2825	0
669	20230607	094600	162623565	2825	2825	2825	2825	0
670	20230607	094500	162623565	2825	2825	2825	2825	0
671	20230607	094400	162623565	2825	2825	2825	2825	0
672	20230607	094300	162623565	2825	2825	2825	2825	584
673	20230607	094200	160973765	2825	2825	2825	2825	1326
674	20230607	094100	157227815	2825	2825	2825	2825	38
675	20230607	094000	157120465	2825	2825	2825	2825	12
676	20230607	093900	157086565	2825	2825	2825	2825	500
677	20230607	093800	155674065	2815	2825	2825	2815	41
678	20230607	093700	155558610	2825	2825	2825	2825	2
679	20230607	093600	155552960	2825	2825	2825	2825	1
680	20230607	093500	155550135	2825	2825	2825	2825	0
681	20230607	093400	155550135	2825	2825	2825	2825	201
682	20230607	093300	154982310	2825	2830	2830	2825	532
683	20230607	093200	153479405	2830	2830	2830	2830	2
684	20230607	093100	153473745	2830	2815	2830	2815	1040
685	20230607	093000	150545730	2830	2830	2830	2830	0
686	20230607	092900	150545730	2830	2825	2830	2825	4
687	20230607	092800	150534425	2830	2825	2830	2825	93
688	20230607	092700	150271695	2825	2830	2830	2825	9
689	20230607	092600	150246265	2825	2830	2830	2820	1314
690	20230607	092500	146528665	2830	2830	2830	2830	1
691	20230607	092400	146525835	2815	2825	2830	2815	519
692	20230607	092300	145064335	2825	2825	2825	2825	0
693	20230607	092200	145064335	2825	2825	2825	2815	506
694	20230607	092100	143639695	2825	2820	2825	2820	3388
695	20230607	092000	134073180	2820	2815	2820	2810	610
696	20230607	091900	132355790	2820	2815	2820	2805	839
697	20230607	091800	129997560	2805	2810	2815	2805	1548
698	20230607	091700	125654310	2820	2810	2820	2805	583
699	20230607	091600	124016740	2825	2825	2825	2825	1
700	20230607	091500	124013915	2805	2820	2820	2805	363
701	20230607	091400	122995640	2805	2805	2805	2805	0
702	20230607	091300	122995640	2805	2815	2825	2805	3500
703	20230607	091200	113132180	2810	2805	2810	2800	622
704	20230607	091100	111388675	2805	2805	2805	2805	1068
705	20230607	091000	108392935	2815	2810	2815	2810	140
706	20230607	090900	107999530	2810	2820	2820	2800	3113
707	20230607	090800	99262500	2820	2820	2820	2820	0
708	20230607	090700	99262500	2820	2820	2820	2820	0
709	20230607	090600	99262500	2820	2820	2820	2820	5
710	20230607	090500	99248400	2825	2825	2825	2825	1
711	20230607	090400	99245575	2825	2815	2825	2805	4406
712	20230607	090300	86866655	2815	2815	2830	2815	67
713	20230607	090200	86677930	2815	2815	2815	2815	379
714	20230607	090100	85611045	2835	2835	2835	2835	1
715	20230607	090000	85608210	2845	2800	2850	2800	30143