KissMeData/081150/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205200	860414015	4060	4060	4060	4060	5826
3	20230602	205100	860414015	4060	4060	4060	4060	0
4	20230602	205000	860414015	4060	4060	4060	4060	0
5	20230602	204900	860414015	4060	4060	4060	4060	0
6	20230602	204800	860414015	4060	4060	4060	4060	0
7	20230602	204700	860414015	4060	4060	4060	4060	0
8	20230602	204600	860414015	4060	4060	4060	4060	0
9	20230602	204500	860414015	4060	4060	4060	4060	0
10	20230602	204400	860414015	4060	4060	4060	4060	0
11	20230602	204300	860414015	4060	4060	4060	4060	0
12	20230602	204200	860414015	4060	4060	4060	4060	0
13	20230602	204100	860414015	4060	4060	4060	4060	0
14	20230602	204000	860414015	4060	4060	4060	4060	0
15	20230602	203900	860414015	4060	4060	4060	4060	0
16	20230602	203800	860414015	4060	4060	4060	4060	0
17	20230602	203700	860414015	4060	4060	4060	4060	0
18	20230602	203600	860414015	4060	4060	4060	4060	0
19	20230602	203500	860414015	4060	4060	4060	4060	0
20	20230602	203400	860414015	4060	4060	4060	4060	0
21	20230602	203300	860414015	4060	4060	4060	4060	0
22	20230602	203200	860414015	4060	4060	4060	4060	0
23	20230602	203100	860414015	4060	4060	4060	4060	0
24	20230602	203000	860414015	4060	4060	4060	4060	0
25	20230602	202900	860414015	4060	4060	4060	4060	0
26	20230602	202800	860414015	4060	4060	4060	4060	0
27	20230602	202700	860414015	4060	4060	4060	4060	0
28	20230602	202600	860414015	4060	4060	4060	4060	0
29	20230602	202500	860414015	4060	4060	4060	4060	0
30	20230602	202400	860414015	4060	4060	4060	4060	0
31	20230602	202300	860414015	4060	4060	4060	4060	0
32	20230602	202200	860414015	4060	4060	4060	4060	5826
33	20230602	202100	860414015	4060	4060	4060	4060	0
34	20230602	202000	860414015	4060	4060	4060	4060	0
35	20230602	201900	860414015	4060	4060	4060	4060	0
36	20230602	201800	860414015	4060	4060	4060	4060	0
37	20230602	201700	860414015	4060	4060	4060	4060	0
38	20230602	201600	860414015	4060	4060	4060	4060	0
39	20230602	201500	860414015	4060	4060	4060	4060	0
40	20230602	201400	860414015	4060	4060	4060	4060	0
41	20230602	201300	860414015	4060	4060	4060	4060	0
42	20230602	201200	860414015	4060	4060	4060	4060	0
43	20230602	201100	860414015	4060	4060	4060	4060	0
44	20230602	201000	860414015	4060	4060	4060	4060	0
45	20230602	200900	860414015	4060	4060	4060	4060	0
46	20230602	200800	860414015	4060	4060	4060	4060	0
47	20230602	200700	860414015	4060	4060	4060	4060	0
48	20230602	200600	860414015	4060	4060	4060	4060	0
49	20230602	200500	860414015	4060	4060	4060	4060	0
50	20230602	200400	860414015	4060	4060	4060	4060	0
51	20230602	200300	860414015	4060	4060	4060	4060	0
52	20230602	200200	860414015	4060	4060	4060	4060	0
53	20230602	200100	860414015	4060	4060	4060	4060	0
54	20230602	200000	860414015	4060	4060	4060	4060	0
55	20230602	195900	860414015	4060	4060	4060	4060	0
56	20230602	195800	860414015	4060	4060	4060	4060	0
57	20230602	195700	860414015	4060	4060	4060	4060	0
58	20230602	195600	860414015	4060	4060	4060	4060	0
59	20230602	195500	860414015	4060	4060	4060	4060	0
60	20230602	195400	860414015	4060	4060	4060	4060	0
61	20230602	195300	860414015	4060	4060	4060	4060	0
62	20230602	195200	860414015	4060	4060	4060	4060	5826
63	20230602	195100	860414015	4060	4060	4060	4060	0
64	20230602	195000	860414015	4060	4060	4060	4060	0
65	20230602	194900	860414015	4060	4060	4060	4060	0
66	20230602	194800	860414015	4060	4060	4060	4060	0
67	20230602	194700	860414015	4060	4060	4060	4060	0
68	20230602	194600	860414015	4060	4060	4060	4060	0
69	20230602	194500	860414015	4060	4060	4060	4060	0
70	20230602	194400	860414015	4060	4060	4060	4060	0
71	20230602	194300	860414015	4060	4060	4060	4060	0
72	20230602	194200	860414015	4060	4060	4060	4060	0
73	20230602	194100	860414015	4060	4060	4060	4060	0
74	20230602	194000	860414015	4060	4060	4060	4060	0
75	20230602	193900	860414015	4060	4060	4060	4060	0
76	20230602	193800	860414015	4060	4060	4060	4060	0
77	20230602	193700	860414015	4060	4060	4060	4060	0
78	20230602	193600	860414015	4060	4060	4060	4060	0
79	20230602	193500	860414015	4060	4060	4060	4060	0
80	20230602	193400	860414015	4060	4060	4060	4060	0
81	20230602	193300	860414015	4060	4060	4060	4060	0
82	20230602	193200	860414015	4060	4060	4060	4060	0
83	20230602	193100	860414015	4060	4060	4060	4060	0
84	20230602	193000	860414015	4060	4060	4060	4060	0
85	20230602	192900	860414015	4060	4060	4060	4060	0
86	20230602	192800	860414015	4060	4060	4060	4060	0
87	20230602	192700	860414015	4060	4060	4060	4060	0
88	20230602	192600	860414015	4060	4060	4060	4060	0
89	20230602	192500	860414015	4060	4060	4060	4060	0
90	20230602	192400	860414015	4060	4060	4060	4060	0
91	20230602	192300	860414015	4060	4060	4060	4060	0
92	20230602	192200	860414015	4060	4060	4060	4060	5826
93	20230602	192100	860414015	4060	4060	4060	4060	0
94	20230602	192000	860414015	4060	4060	4060	4060	0
95	20230602	191900	860414015	4060	4060	4060	4060	0
96	20230602	191800	860414015	4060	4060	4060	4060	0
97	20230602	191700	860414015	4060	4060	4060	4060	0
98	20230602	191600	860414015	4060	4060	4060	4060	0
99	20230602	191500	860414015	4060	4060	4060	4060	0
100	20230602	191400	860414015	4060	4060	4060	4060	0
101	20230602	191300	860414015	4060	4060	4060	4060	0
102	20230602	191200	860414015	4060	4060	4060	4060	0
103	20230602	191100	860414015	4060	4060	4060	4060	0
104	20230602	191000	860414015	4060	4060	4060	4060	0
105	20230602	190900	860414015	4060	4060	4060	4060	0
106	20230602	190800	860414015	4060	4060	4060	4060	0
107	20230602	190700	860414015	4060	4060	4060	4060	0
108	20230602	190600	860414015	4060	4060	4060	4060	0
109	20230602	190500	860414015	4060	4060	4060	4060	0
110	20230602	190400	860414015	4060	4060	4060	4060	0
111	20230602	190300	860414015	4060	4060	4060	4060	0
112	20230602	190200	860414015	4060	4060	4060	4060	0
113	20230602	190100	860414015	4060	4060	4060	4060	0
114	20230602	190000	860414015	4060	4060	4060	4060	0
115	20230602	185900	860414015	4060	4060	4060	4060	0
116	20230602	185800	860414015	4060	4060	4060	4060	0
117	20230602	185700	860414015	4060	4060	4060	4060	0
118	20230602	185600	860414015	4060	4060	4060	4060	0
119	20230602	185500	860414015	4060	4060	4060	4060	0
120	20230602	185400	860414015	4060	4060	4060	4060	0
121	20230602	185300	860414015	4060	4060	4060	4060	0
122	20230602	185200	860414015	4060	4060	4060	4060	5826
123	20230602	185100	860414015	4060	4060	4060	4060	0
124	20230602	185000	860414015	4060	4060	4060	4060	0
125	20230602	184900	860414015	4060	4060	4060	4060	0
126	20230602	184800	860414015	4060	4060	4060	4060	0
127	20230602	184700	860414015	4060	4060	4060	4060	0
128	20230602	184600	860414015	4060	4060	4060	4060	0
129	20230602	184500	860414015	4060	4060	4060	4060	0
130	20230602	184400	860414015	4060	4060	4060	4060	0
131	20230602	184300	860414015	4060	4060	4060	4060	0
132	20230602	184200	860414015	4060	4060	4060	4060	0
133	20230602	184100	860414015	4060	4060	4060	4060	0
134	20230602	184000	860414015	4060	4060	4060	4060	0
135	20230602	183900	860414015	4060	4060	4060	4060	0
136	20230602	183800	860414015	4060	4060	4060	4060	0
137	20230602	183700	860414015	4060	4060	4060	4060	0
138	20230602	183600	860414015	4060	4060	4060	4060	0
139	20230602	183500	860414015	4060	4060	4060	4060	0
140	20230602	183400	860414015	4060	4060	4060	4060	0
141	20230602	183300	860414015	4060	4060	4060	4060	0
142	20230602	183200	860414015	4060	4060	4060	4060	0
143	20230602	183100	860414015	4060	4060	4060	4060	0
144	20230602	183000	860414015	4060	4060	4060	4060	0
145	20230602	182900	860414015	4060	4060	4060	4060	0
146	20230602	182800	860414015	4060	4060	4060	4060	0
147	20230602	182700	860414015	4060	4060	4060	4060	0
148	20230602	182600	860414015	4060	4060	4060	4060	0
149	20230602	182500	860414015	4060	4060	4060	4060	0
150	20230602	182400	860414015	4060	4060	4060	4060	0
151	20230602	182300	860414015	4060	4060	4060	4060	0
152	20230602	182200	860414015	4060	4060	4060	4060	5826
153	20230602	182100	860414015	4060	4060	4060	4060	0
154	20230602	182000	860414015	4060	4060	4060	4060	0
155	20230602	181900	860414015	4060	4060	4060	4060	0
156	20230602	181800	860414015	4060	4060	4060	4060	0
157	20230602	181700	860414015	4060	4060	4060	4060	0
158	20230602	181600	860414015	4060	4060	4060	4060	0
159	20230602	181500	860414015	4060	4060	4060	4060	0
160	20230602	181400	860414015	4060	4060	4060	4060	0
161	20230602	181300	860414015	4060	4060	4060	4060	0
162	20230602	181200	860414015	4060	4060	4060	4060	0
163	20230602	181100	860414015	4060	4060	4060	4060	0
164	20230602	181000	860414015	4060	4060	4060	4060	0
165	20230602	180900	860414015	4060	4060	4060	4060	0
166	20230602	180800	860414015	4060	4060	4060	4060	0
167	20230602	180700	860414015	4060	4060	4060	4060	0
168	20230602	180600	860414015	4060	4060	4060	4060	0
169	20230602	180500	860414015	4060	4060	4060	4060	0
170	20230602	180400	860414015	4060	4060	4060	4060	0
171	20230602	180300	860414015	4060	4060	4060	4060	0
172	20230602	180200	860414015	4060	4060	4060	4060	0
173	20230602	180100	860414015	4060	4060	4060	4060	0
174	20230602	180000	860414015	4060	4060	4060	4060	0
175	20230602	175900	860414015	4060	4060	4060	4060	0
176	20230602	175800	860414015	4060	4060	4060	4060	0
177	20230602	175700	860414015	4060	4060	4060	4060	0
178	20230602	175600	860414015	4060	4060	4060	4060	0
179	20230602	175500	860414015	4060	4060	4060	4060	0
180	20230602	175400	860414015	4060	4060	4060	4060	0
181	20230602	175300	860414015	4060	4060	4060	4060	0
182	20230602	175200	860414015	4060	4060	4060	4060	5826
183	20230602	175100	860414015	4060	4060	4060	4060	0
184	20230602	175000	860414015	4060	4060	4060	4060	0
185	20230602	174900	860414015	4060	4060	4060	4060	0
186	20230602	174800	860414015	4060	4060	4060	4060	0
187	20230602	174700	860414015	4060	4060	4060	4060	0
188	20230602	174600	860414015	4060	4060	4060	4060	0
189	20230602	174500	860414015	4060	4060	4060	4060	0
190	20230602	174400	860414015	4060	4060	4060	4060	0
191	20230602	174300	860414015	4060	4060	4060	4060	0
192	20230602	174200	860414015	4060	4060	4060	4060	0
193	20230602	174100	860414015	4060	4060	4060	4060	0
194	20230602	174000	860414015	4060	4060	4060	4060	0
195	20230602	173900	860414015	4060	4060	4060	4060	0
196	20230602	173800	860414015	4060	4060	4060	4060	0
197	20230602	173700	860414015	4060	4060	4060	4060	0
198	20230602	173600	860414015	4060	4060	4060	4060	0
199	20230602	173500	860414015	4060	4060	4060	4060	0
200	20230602	173400	860414015	4060	4060	4060	4060	0
201	20230602	173300	860414015	4060	4060	4060	4060	0
202	20230602	173200	860414015	4060	4060	4060	4060	0
203	20230602	173100	860414015	4060	4060	4060	4060	0
204	20230602	173000	860414015	4060	4060	4060	4060	0
205	20230602	172900	860414015	4060	4060	4060	4060	0
206	20230602	172800	860414015	4060	4060	4060	4060	0
207	20230602	172700	860414015	4060	4060	4060	4060	0
208	20230602	172600	860414015	4060	4060	4060	4060	0
209	20230602	172500	860414015	4060	4060	4060	4060	0
210	20230602	172400	860414015	4060	4060	4060	4060	0
211	20230602	172300	860414015	4060	4060	4060	4060	0
212	20230602	172200	860414015	4060	4060	4060	4060	5826
213	20230602	172100	860414015	4060	4060	4060	4060	0
214	20230602	172000	860414015	4060	4060	4060	4060	0
215	20230602	171900	860414015	4060	4060	4060	4060	0
216	20230602	171800	860414015	4060	4060	4060	4060	0
217	20230602	171700	860414015	4060	4060	4060	4060	0
218	20230602	171600	860414015	4060	4060	4060	4060	0
219	20230602	171500	860414015	4060	4060	4060	4060	0
220	20230602	171400	860414015	4060	4060	4060	4060	0
221	20230602	171300	860414015	4060	4060	4060	4060	0
222	20230602	171200	860414015	4060	4060	4060	4060	0
223	20230602	171100	860414015	4060	4060	4060	4060	0
224	20230602	171000	860414015	4060	4060	4060	4060	0
225	20230602	170900	860414015	4060	4060	4060	4060	0
226	20230602	170800	860414015	4060	4060	4060	4060	0
227	20230602	170700	860414015	4060	4060	4060	4060	0
228	20230602	170600	860414015	4060	4060	4060	4060	0
229	20230602	170500	860414015	4060	4060	4060	4060	0
230	20230602	170400	860414015	4060	4060	4060	4060	0
231	20230602	170300	860414015	4060	4060	4060	4060	0
232	20230602	170200	860414015	4060	4060	4060	4060	0
233	20230602	170100	860414015	4060	4060	4060	4060	0
234	20230602	170000	860414015	4060	4060	4060	4060	0
235	20230602	165900	860414015	4060	4060	4060	4060	0
236	20230602	165800	860414015	4060	4060	4060	4060	0
237	20230602	165700	860414015	4060	4060	4060	4060	0
238	20230602	165600	860414015	4060	4060	4060	4060	0
239	20230602	165500	860414015	4060	4060	4060	4060	0
240	20230602	165400	860414015	4060	4060	4060	4060	0
241	20230602	165300	860414015	4060	4060	4060	4060	0
242	20230602	165200	860414015	4060	4060	4060	4060	5826
243	20230602	165100	860414015	4060	4060	4060	4060	0
244	20230602	165000	860414015	4060	4060	4060	4060	0
245	20230602	164900	860414015	4060	4060	4060	4060	0
246	20230602	164800	860414015	4060	4060	4060	4060	0
247	20230602	164700	860414015	4060	4060	4060	4060	0
248	20230602	164600	860414015	4060	4060	4060	4060	0
249	20230602	164500	860414015	4060	4060	4060	4060	0
250	20230602	164400	860414015	4060	4060	4060	4060	0
251	20230602	164300	860414015	4060	4060	4060	4060	0
252	20230602	164200	860414015	4060	4060	4060	4060	0
253	20230602	164100	860414015	4060	4060	4060	4060	0
254	20230602	164000	860414015	4060	4060	4060	4060	0
255	20230602	163900	860414015	4060	4060	4060	4060	0
256	20230602	163800	860414015	4060	4060	4060	4060	0
257	20230602	163700	860414015	4060	4060	4060	4060	0
258	20230602	163600	860414015	4060	4060	4060	4060	0
259	20230602	163500	860414015	4060	4060	4060	4060	0
260	20230602	163400	860414015	4060	4060	4060	4060	0
261	20230602	163300	860414015	4060	4060	4060	4060	0
262	20230602	163200	860414015	4060	4060	4060	4060	0
263	20230602	163100	860414015	4060	4060	4060	4060	0
264	20230602	163000	860414015	4060	4060	4060	4060	0
265	20230602	162900	860414015	4060	4060	4060	4060	0
266	20230602	162800	860414015	4060	4060	4060	4060	0
267	20230602	162700	860414015	4060	4060	4060	4060	0
268	20230602	162600	860414015	4060	4060	4060	4060	0
269	20230602	162500	860414015	4060	4060	4060	4060	0
270	20230602	162400	860414015	4060	4060	4060	4060	0
271	20230602	162300	860414015	4060	4060	4060	4060	0
272	20230602	162200	860414015	4060	4060	4060	4060	5826
273	20230602	162100	860414015	4060	4060	4060	4060	0
274	20230602	162000	860414015	4060	4060	4060	4060	0
275	20230602	161900	860414015	4060	4060	4060	4060	0
276	20230602	161800	860414015	4060	4060	4060	4060	0
277	20230602	161700	860414015	4060	4060	4060	4060	0
278	20230602	161600	860414015	4060	4060	4060	4060	0
279	20230602	161500	860414015	4060	4060	4060	4060	0
280	20230602	161400	860414015	4060	4060	4060	4060	0
281	20230602	161300	860414015	4060	4060	4060	4060	0
282	20230602	161200	860414015	4060	4060	4060	4060	0
283	20230602	161100	860414015	4060	4060	4060	4060	0
284	20230602	161000	860414015	4060	4060	4060	4060	0
285	20230602	160900	860414015	4060	4060	4060	4060	0
286	20230602	160800	860414015	4060	4060	4060	4060	0
287	20230602	160700	860414015	4060	4060	4060	4060	0
288	20230602	160600	860414015	4060	4060	4060	4060	0
289	20230602	160500	860414015	4060	4060	4060	4060	0
290	20230602	160400	860414015	4060	4060	4060	4060	0
291	20230602	160300	860414015	4060	4060	4060	4060	0
292	20230602	160200	860414015	4060	4060	4060	4060	0
293	20230602	160100	860414015	4060	4060	4060	4060	0
294	20230602	160000	860414015	4060	4060	4060	4060	0
295	20230602	155900	860414015	4060	4060	4060	4060	0
296	20230602	155800	860414015	4060	4060	4060	4060	0
297	20230602	155700	860414015	4060	4060	4060	4060	0
298	20230602	155600	860414015	4060	4060	4060	4060	0
299	20230602	155500	860414015	4060	4060	4060	4060	0
300	20230602	155400	860414015	4060	4060	4060	4060	0
301	20230602	155300	860414015	4060	4060	4060	4060	0
302	20230602	155200	860414015	4060	4060	4060	4060	5826
303	20230602	155100	860414015	4060	4060	4060	4060	0
304	20230602	155000	860414015	4060	4060	4060	4060	0
305	20230602	154900	860414015	4060	4060	4060	4060	0
306	20230602	154800	860414015	4060	4060	4060	4060	0
307	20230602	154700	860414015	4060	4060	4060	4060	0
308	20230602	154600	860414015	4060	4060	4060	4060	0
309	20230602	154500	860414015	4060	4060	4060	4060	0
310	20230602	154400	860414015	4060	4060	4060	4060	0
311	20230602	154300	860414015	4060	4060	4060	4060	0
312	20230602	154200	860414015	4060	4060	4060	4060	0
313	20230602	154100	860414015	4060	4060	4060	4060	0
314	20230602	154000	860414015	4060	4060	4060	4060	0
315	20230602	153900	860414015	4060	4060	4060	4060	0
316	20230602	153800	860414015	4060	4060	4060	4060	0
317	20230602	153700	860414015	4060	4060	4060	4060	0
318	20230602	153600	860414015	4060	4060	4060	4060	0
319	20230602	153500	860414015	4060	4060	4060	4060	0
320	20230602	153400	860414015	4060	4060	4060	4060	0
321	20230602	153300	860414015	4060	4060	4060	4060	0
322	20230602	153200	860414015	4060	4060	4060	4060	0
323	20230602	153100	860414015	4060	4060	4060	4060	0
324	20230602	153000	860414015	4060	4060	4060	4060	5826
325	20230602	152900	836760455	4055	4055	4055	4055	0
326	20230602	152800	836760455	4055	4055	4055	4055	0
327	20230602	152700	836760455	4055	4055	4055	4055	0
328	20230602	152600	836760455	4055	4055	4055	4055	0
329	20230602	152500	836760455	4055	4055	4055	4055	0
330	20230602	152400	836760455	4055	4055	4055	4055	0
331	20230602	152300	836760455	4055	4055	4055	4055	0
332	20230602	152200	836760455	4055	4055	4055	4055	0
333	20230602	152100	836760455	4055	4055	4055	4055	0
334	20230602	152000	836760455	4055	4055	4055	4055	0
335	20230602	151900	836760455	4055	4055	4060	4050	234
336	20230602	151800	835811505	4050	4050	4060	4050	305
337	20230602	151700	834575865	4050	4055	4055	4050	24
338	20230602	151600	834478615	4050	4050	4050	4050	1654
339	20230602	151500	827779915	4045	4050	4050	4045	95
340	20230602	151400	827395465	4050	4050	4050	4050	194
341	20230602	151300	826609765	4050	4050	4050	4050	704
342	20230602	151200	823758565	4050	4055	4055	4050	4300
343	20230602	151100	806343315	4050	4055	4060	4050	1280
344	20230602	151000	801158735	4055	4060	4060	4055	274
345	20230602	150900	800047660	4055	4055	4055	4055	434
346	20230602	150800	798287790	4060	4060	4060	4060	44
347	20230602	150700	798109150	4060	4050	4060	4050	601
348	20230602	150600	795675090	4050	4055	4055	4050	6361
349	20230602	150500	769911930	4055	4055	4055	4055	267
350	20230602	150400	768829245	4050	4060	4060	4050	130
351	20230602	150300	768302545	4065	4065	4065	4065	0
352	20230602	150200	768302545	4065	4050	4065	4050	2021
353	20230602	150100	760117180	4065	4065	4065	4065	11
354	20230602	150000	760072465	4065	4065	4065	4065	33
355	20230602	145900	759938320	4065	4055	4065	4055	719
356	20230602	145800	757022675	4055	4060	4065	4055	2168
357	20230602	145700	748218330	4060	4060	4060	4060	0
358	20230602	145600	748218330	4060	4060	4060	4060	212
359	20230602	145500	747357610	4060	4060	4060	4060	5
360	20230602	145400	747337310	4065	4065	4065	4065	50
361	20230602	145300	747134060	4065	4065	4065	4065	423
362	20230602	145200	745414565	4065	4060	4065	4060	67
363	20230602	145100	745142540	4065	4065	4065	4065	12
364	20230602	145000	745093760	4060	4060	4060	4060	1079
365	20230602	144900	740713020	4055	4060	4060	4055	273
366	20230602	144800	739605005	4060	4060	4060	4060	2010
367	20230602	144700	731444405	4060	4055	4060	4050	733
368	20230602	144600	728471725	4055	4055	4055	4050	686
369	20230602	144500	725690110	4055	4055	4055	4055	237
370	20230602	144400	724729075	4055	4055	4055	4055	195
371	20230602	144300	723938350	4055	4050	4055	4050	601
372	20230602	144200	721501300	4050	4050	4050	4050	418
373	20230602	144100	719808400	4050	4045	4050	4045	193
374	20230602	144000	719027150	4050	4050	4050	4050	105
375	20230602	143900	718601900	4050	4050	4050	4050	1
376	20230602	143800	718597850	4050	4045	4050	4045	176
377	20230602	143700	717885280	4045	4045	4050	4045	1259
378	20230602	143600	712792540	4050	4045	4050	4045	224
379	20230602	143500	711885490	4050	4050	4050	4050	479
380	20230602	143400	709945540	4050	4050	4050	4050	60
381	20230602	143300	709702540	4055	4055	4055	4055	0
382	20230602	143200	709702540	4055	4055	4055	4055	0
383	20230602	143100	709702540	4055	4055	4055	4055	20
384	20230602	143000	709621440	4050	4050	4050	4050	62
385	20230602	142900	709370340	4050	4050	4050	4050	547
386	20230602	142800	707154990	4050	4045	4050	4040	80
387	20230602	142700	706831590	4040	4050	4050	4040	98
388	20230602	142600	706435415	4050	4050	4050	4050	6
389	20230602	142500	706411115	4050	4050	4050	4050	10
390	20230602	142400	706370615	4045	4045	4045	4045	0
391	20230602	142300	706370615	4045	4045	4045	4045	0
392	20230602	142200	706370615	4045	4045	4045	4045	300
393	20230602	142100	705157115	4055	4055	4055	4055	1
394	20230602	142000	705153060	4045	4045	4045	4045	300
395	20230602	141900	703939560	4045	4055	4055	4045	398
396	20230602	141800	702329640	4045	4045	4045	4045	0
397	20230602	141700	702329640	4045	4045	4045	4045	0
398	20230602	141600	702329640	4045	4045	4045	4045	0
399	20230602	141500	702329640	4045	4045	4045	4045	489
400	20230602	141400	700351635	4050	4050	4050	4050	11
401	20230602	141300	700307085	4055	4055	4055	4055	0
402	20230602	141200	700307085	4055	4055	4055	4055	1
403	20230602	141100	700303030	4040	4040	4040	4040	0
404	20230602	141000	700303030	4040	4040	4040	4040	0
405	20230602	140900	700303030	4040	4040	4040	4040	1
406	20230602	140800	700298990	4040	4040	4040	4040	220
407	20230602	140700	699410190	4055	4055	4055	4055	21
408	20230602	140600	699325035	4055	4055	4055	4055	3
409	20230602	140500	699312870	4040	4040	4040	4040	400
410	20230602	140400	697696870	4040	4045	4045	4040	572
411	20230602	140300	695385430	4045	4050	4050	4045	1500
412	20230602	140200	689314210	4050	4050	4050	4050	20
413	20230602	140100	689233210	4050	4050	4050	4050	45
414	20230602	140000	689050960	4050	4050	4050	4050	0
415	20230602	135900	689050960	4050	4055	4055	4050	111
416	20230602	135800	688601360	4055	4055	4055	4055	468
417	20230602	135700	686703620	4055	4060	4060	4055	24
418	20230602	135600	686606190	4060	4055	4060	4055	416
419	20230602	135500	684919225	4060	4060	4060	4060	100
420	20230602	135400	684513225	4060	4060	4060	4060	0
421	20230602	135300	684513225	4060	4060	4060	4060	0
422	20230602	135200	684513225	4060	4060	4060	4060	0
423	20230602	135100	684513225	4060	4060	4060	4060	1
424	20230602	135000	684509165	4065	4065	4065	4065	0
425	20230602	134900	684509165	4065	4065	4065	4065	150
426	20230602	134800	683899415	4065	4065	4065	4065	0
427	20230602	134700	683899415	4065	4065	4065	4065	31
428	20230602	134600	683773400	4065	4065	4065	4065	0
429	20230602	134500	683773400	4065	4060	4065	4055	92
430	20230602	134400	683400045	4060	4060	4060	4060	250
431	20230602	134300	682385045	4065	4065	4065	4065	0
432	20230602	134200	682385045	4065	4060	4065	4060	11
433	20230602	134100	682340380	4060	4060	4060	4060	2100
434	20230602	134000	673814380	4060	4060	4060	4060	0
435	20230602	133900	673814380	4060	4060	4060	4060	40
436	20230602	133800	673651980	4060	4055	4060	4055	2862
437	20230602	133700	662046470	4055	4055	4055	4055	0
438	20230602	133600	662046470	4055	4055	4055	4055	11
439	20230602	133500	662001865	4055	4055	4055	4055	0
440	20230602	133400	662001865	4055	4055	4055	4055	0
441	20230602	133300	662001865	4055	4055	4055	4055	0
442	20230602	133200	662001865	4055	4055	4055	4055	299
443	20230602	133100	660789420	4060	4060	4060	4060	0
444	20230602	133000	660789420	4060	4060	4060	4060	63
445	20230602	132900	660533640	4055	4050	4060	4050	2019
446	20230602	132800	652353840	4050	4050	4050	4050	0
447	20230602	132700	652353840	4050	4040	4050	4040	8001
448	20230602	132600	620029790	4040	4040	4040	4040	2662
449	20230602	132500	609275310	4040	4045	4045	4040	4157
450	20230602	132400	592481010	4045	4045	4045	4045	1
451	20230602	132300	592476965	4040	4045	4045	4040	2067
452	20230602	132200	584126200	4045	4040	4045	4040	295
453	20230602	132100	582934395	4040	4040	4040	4040	3135
454	20230602	132000	570268995	4045	4045	4045	4045	1000
455	20230602	131900	566223995	4045	4045	4045	4045	36
456	20230602	131800	566078375	4050	4050	4050	4050	693
457	20230602	131700	563271725	4055	4055	4055	4055	1
458	20230602	131600	563267670	4050	4050	4050	4050	0
459	20230602	131500	563267670	4050	4050	4050	4050	73
460	20230602	131400	562972020	4060	4055	4060	4055	164
461	20230602	131300	562306850	4055	4055	4055	4050	221
462	20230602	131200	561411695	4055	4055	4055	4055	150
463	20230602	131100	560803445	4060	4060	4060	4060	79
464	20230602	131000	560482705	4060	4060	4060	4060	0
465	20230602	130900	560482705	4060	4060	4060	4060	457
466	20230602	130800	558627285	4060	4060	4060	4060	1368
467	20230602	130700	553073205	4060	4060	4060	4060	1
468	20230602	130600	553069145	4055	4060	4060	4055	996
469	20230602	130500	549030360	4055	4055	4055	4055	640
470	20230602	130400	546435160	4060	4060	4060	4060	0
471	20230602	130300	546435160	4060	4060	4060	4060	1
472	20230602	130200	546431100	4055	4055	4055	4055	201
473	20230602	130100	545616045	4060	4060	4060	4060	0
474	20230602	130000	545616045	4060	4060	4060	4060	16
475	20230602	125900	545551085	4060	4055	4060	4055	697
476	20230602	125800	542722035	4055	4060	4060	4055	42
477	20230602	125700	542551720	4055	4060	4060	4055	190
478	20230602	125600	541780570	4060	4060	4060	4055	157
479	20230602	125500	541143650	4060	4060	4060	4055	1042
480	20230602	125400	536913230	4060	4055	4060	4055	1696
481	20230602	125300	530030950	4055	4055	4060	4055	1251
482	20230602	125200	524958140	4055	4055	4055	4055	279
483	20230602	125100	523826795	4055	4060	4060	4055	514
484	20230602	125000	521742480	4055	4055	4055	4055	1101
485	20230602	124900	517277925	4060	4065	4065	4060	1048
486	20230602	124800	513022985	4060	4055	4060	4055	1190
487	20230602	124700	508192420	4055	4060	4060	4045	471
488	20230602	124600	506284015	4060	4060	4060	4060	50
489	20230602	124500	506081015	4060	4060	4060	4060	313
490	20230602	124400	504810235	4050	4055	4060	4050	1218
491	20230602	124300	499871425	4055	4050	4055	4050	544
492	20230602	124200	497666985	4050	4050	4050	4050	500
493	20230602	124100	495641985	4050	4040	4050	4040	2600
494	20230602	124000	485116680	4040	4040	4040	4040	71
495	20230602	123900	484829840	4040	4040	4040	4040	500
496	20230602	123800	482809840	4045	4045	4045	4045	50
497	20230602	123700	482607590	4045	4045	4045	4045	192
498	20230602	123600	481830950	4045	4045	4045	4040	30
499	20230602	123500	481709605	4045	4045	4045	4045	25
500	20230602	123400	481608480	4045	4050	4050	4045	340
501	20230602	123300	480232770	4045	4045	4045	4045	0
502	20230602	123200	480232770	4045	4045	4050	4045	265
503	20230602	123100	479160840	4045	4045	4045	4045	500
504	20230602	123000	477138340	4050	4050	4050	4050	0
505	20230602	122900	477138340	4050	4045	4050	4045	21
506	20230602	122800	477053390	4045	4045	4045	4045	2
507	20230602	122700	477045300	4045	4045	4045	4045	10
508	20230602	122600	477004850	4050	4050	4050	4050	200
509	20230602	122500	476194850	4050	4050	4050	4050	282
510	20230602	122400	475052750	4035	4035	4035	4035	40
511	20230602	122300	474891350	4035	4035	4035	4035	0
512	20230602	122200	474891350	4035	4035	4035	4035	0
513	20230602	122100	474891350	4035	4035	4035	4035	2000
514	20230602	122000	466821350	4035	4050	4050	4035	160
515	20230602	121900	466173500	4050	4050	4050	4050	0
516	20230602	121800	466173500	4050	4050	4050	4050	19
517	20230602	121700	466096550	4035	4035	4035	4035	0
518	20230602	121600	466096550	4035	4035	4035	4035	0
519	20230602	121500	466096550	4035	4045	4045	4035	147
520	20230602	121400	465503195	4045	4045	4045	4045	113
521	20230602	121300	465046110	4045	4035	4045	4035	117
522	20230602	121200	464574005	4035	4035	4035	4035	0
523	20230602	121100	464574005	4035	4040	4040	4035	1000
524	20230602	121000	460536660	4045	4040	4045	4040	200
525	20230602	120900	459727670	4045	4045	4045	4040	185
526	20230602	120800	458979370	4050	4045	4050	4045	279
527	20230602	120700	457850770	4050	4050	4050	4050	0
528	20230602	120600	457850770	4050	4050	4050	4050	0
529	20230602	120500	457850770	4050	4045	4050	4045	15
530	20230602	120400	457790075	4050	4050	4050	4050	6
531	20230602	120300	457765775	4045	4045	4045	4045	300
532	20230602	120200	456552275	4050	4045	4050	4045	769
533	20230602	120100	453441565	4045	4045	4045	4045	0
534	20230602	120000	453441565	4045	4045	4045	4045	853
535	20230602	115900	449991180	4045	4045	4045	4045	0
536	20230602	115800	449991180	4045	4040	4045	4040	123
537	20230602	115700	449493705	4045	4040	4045	4040	1416
538	20230602	115600	443773060	4035	4040	4040	4035	28
539	20230602	115500	443660025	4035	4035	4035	4035	20
540	20230602	115400	443579325	4035	4035	4035	4035	2
541	20230602	115300	443571255	4025	4035	4040	4025	1221
542	20230602	115200	438648790	4035	4035	4035	4035	25
543	20230602	115100	438547915	4035	4035	4035	4035	1
544	20230602	115000	438543880	4030	4035	4035	4030	1064
545	20230602	114900	434251190	4030	4030	4035	4030	496
546	20230602	114800	432252220	4035	4035	4035	4035	0
547	20230602	114700	432252220	4035	4030	4035	4030	36
548	20230602	114600	432107135	4030	4030	4030	4030	50
549	20230602	114500	431905635	4030	4030	4030	4030	0
550	20230602	114400	431905635	4030	4030	4035	4030	3714
551	20230602	114300	416933125	4030	4030	4030	4030	120
552	20230602	114200	416449525	4030	4030	4030	4030	0
553	20230602	114100	416449525	4030	4025	4030	4025	2
554	20230602	114000	416441470	4025	4025	4025	4025	442
555	20230602	113900	414662420	4025	4025	4025	4025	3
556	20230602	113800	414650345	4025	4025	4025	4025	0
557	20230602	113700	414650345	4025	4025	4025	4025	389
558	20230602	113600	413084620	4025	4025	4025	4025	0
559	20230602	113500	413084620	4025	4025	4025	4025	30
560	20230602	113400	412963870	4020	4020	4020	4020	400
561	20230602	113300	411355870	4020	4025	4025	4020	1446
562	20230602	113200	405542450	4025	4025	4025	4025	10
563	20230602	113100	405502200	4025	4020	4025	4015	52
564	20230602	113000	405293070	4025	4025	4025	4025	460
565	20230602	112900	403441570	4025	4025	4025	4025	0
566	20230602	112800	403441570	4025	4025	4025	4025	100
567	20230602	112700	403039070	4025	4025	4025	4025	0
568	20230602	112600	403039070	4025	4025	4025	4025	291
569	20230602	112500	401867795	4025	4025	4025	4025	903
570	20230602	112400	398233220	4025	4030	4030	4025	67
571	20230602	112300	397963445	4030	4030	4035	4030	442
572	20230602	112200	396182160	4030	4035	4035	4030	501
573	20230602	112100	394163125	4030	4025	4030	4025	163
574	20230602	112000	393506635	4030	4030	4030	4030	400
575	20230602	111900	391894635	4030	4030	4030	4030	600
576	20230602	111800	389476635	4030	4030	4030	4030	442
577	20230602	111700	387695375	4030	4030	4030	4030	0
578	20230602	111600	387695375	4030	4030	4030	4030	850
579	20230602	111500	384269875	4025	4025	4025	4025	10
580	20230602	111400	384229625	4025	4030	4030	4025	139
581	20230602	111300	383669900	4030	4025	4030	4025	126
582	20230602	111200	383162710	4035	4035	4035	4035	0
583	20230602	111100	383162710	4035	4035	4035	4035	0
584	20230602	111000	383162710	4035	4035	4035	4035	0
585	20230602	110900	383162710	4035	4035	4035	4035	0
586	20230602	110800	383162710	4035	4035	4035	4035	10
587	20230602	110700	383122360	4035	4035	4035	4035	0
588	20230602	110600	383122360	4035	4030	4035	4030	996
589	20230602	110500	379108475	4035	4035	4035	4035	0
590	20230602	110400	379108475	4035	4035	4035	3995	13386
591	20230602	110300	325468725	4040	4040	4040	4040	150
592	20230602	110200	324862725	4040	4035	4040	4035	112
593	20230602	110100	324410795	4035	4035	4035	4035	0
594	20230602	110000	324410795	4035	4035	4035	4035	41
595	20230602	105900	324245360	4040	4040	4040	4040	8
596	20230602	105800	324213040	4040	4040	4040	4040	20
597	20230602	105700	324132240	4045	4045	4045	4045	10
598	20230602	105600	324091790	4045	4045	4045	4045	1
599	20230602	105500	324087745	4045	4050	4050	4045	2
600	20230602	105400	324079650	4050	4050	4050	4050	0
601	20230602	105300	324079650	4050	4050	4050	4050	8
602	20230602	105200	324047250	4050	4050	4050	4050	116
603	20230602	105100	323577450	4050	4050	4050	4050	967
604	20230602	105000	319661100	4055	4050	4055	4040	386
605	20230602	104900	318100795	4050	4050	4055	4050	4962
606	20230602	104800	298001190	4050	4050	4050	4050	3628
607	20230602	104700	283307790	4050	4045	4050	4045	1025
608	20230602	104600	279161540	4050	4045	4050	4045	516
609	20230602	104500	277074315	4045	4040	4050	4040	4233
610	20230602	104400	259954985	4045	4040	4045	4040	1479
611	20230602	104300	253979820	4040	4035	4040	4035	598
612	20230602	104200	251563950	4035	4025	4035	4020	1064
613	20230602	104100	247271360	4035	4030	4035	4030	744
614	20230602	104000	244270410	4030	4025	4030	4025	781
615	20230602	103900	241123235	4030	4030	4030	4030	0
616	20230602	103800	241123235	4030	4020	4030	4020	1068
617	20230602	103700	236824125	4020	4020	4020	4020	83
618	20230602	103600	236490465	4020	4020	4020	4020	5
619	20230602	103500	236470365	4020	4025	4025	4020	364
620	20230602	103400	235005825	4030	4030	4030	4030	0
621	20230602	103300	235005825	4030	4025	4035	4025	3954
622	20230602	103200	219075640	4025	4020	4025	4020	326
623	20230602	103100	217765115	4020	4025	4025	4020	678
624	20230602	103000	215039540	4020	4020	4020	4020	10
625	20230602	102900	214999340	4020	4020	4020	4020	1
626	20230602	102800	214995320	4025	4025	4025	4025	0
627	20230602	102700	214995320	4025	4020	4025	4020	101
628	20230602	102600	214589295	4025	4025	4025	4025	50
629	20230602	102500	214388045	4025	4025	4025	4025	0
630	20230602	102400	214388045	4025	4025	4025	4025	650
631	20230602	102300	211771795	4025	4025	4025	4025	61
632	20230602	102200	211526270	4020	4025	4025	4020	1062
633	20230602	102100	207252740	4025	4025	4025	4025	0
634	20230602	102000	207252740	4025	4025	4025	4025	25
635	20230602	101900	207152115	4030	4030	4030	4030	150
636	20230602	101800	206547615	4030	4025	4030	4025	183
637	20230602	101700	205810940	4025	4020	4025	4020	51
638	20230602	101600	205605895	4025	4025	4025	4025	338
639	20230602	101500	204245445	4025	4025	4025	4025	10
640	20230602	101400	204205195	4025	4025	4025	4025	1014
641	20230602	101300	200123845	4025	4020	4025	4020	2037
642	20230602	101200	191930060	4020	4020	4020	4020	0
643	20230602	101100	191930060	4020	4025	4025	4020	291
644	20230602	101000	190760215	4025	4015	4025	4015	1417
645	20230602	100900	185070190	4025	4025	4025	4025	0
646	20230602	100800	185070190	4025	4025	4025	4025	0
647	20230602	100700	185070190	4025	4015	4025	4015	396
648	20230602	100600	183480190	4025	4025	4025	4025	151
649	20230602	100500	182872415	4025	4025	4025	4025	7
650	20230602	100400	182844240	4015	4015	4015	4015	11
651	20230602	100300	182800075	4025	4020	4025	4015	316
652	20230602	100200	181529415	4025	4025	4025	4025	4
653	20230602	100100	181513315	4020	4020	4020	4020	46
654	20230602	100000	181328395	4025	4015	4025	4015	766
655	20230602	095900	178245515	4020	4020	4020	4020	448
656	20230602	095800	176444555	4025	4025	4025	4025	1414
657	20230602	095700	170753205	4020	4020	4020	4020	1052
658	20230602	095600	166524165	4015	4015	4015	4015	50
659	20230602	095500	166323415	4020	4020	4020	4020	0
660	20230602	095400	166323415	4020	4015	4020	4015	32
661	20230602	095300	166194925	4015	4015	4015	4015	170
662	20230602	095200	165512375	4020	4025	4025	4020	551
663	20230602	095100	163297330	4025	4025	4025	4025	250
664	20230602	095000	162291080	4030	4030	4030	4030	49
665	20230602	094900	162093610	4030	4030	4035	4030	1485
666	20230602	094800	156108515	4030	4020	4030	4020	4232
667	20230602	094700	139067400	4015	4015	4015	4015	1728
668	20230602	094600	132129480	4015	4015	4015	4015	0
669	20230602	094500	132129480	4015	4015	4015	4015	65
670	20230602	094400	131868505	4015	4005	4015	4005	1353
671	20230602	094300	126449200	4015	4005	4015	4005	52
672	20230602	094200	126240740	4015	4015	4015	4015	0
673	20230602	094100	126240740	4015	4015	4015	4015	0
674	20230602	094000	126240740	4015	4015	4015	4015	0
675	20230602	093900	126240740	4015	4005	4015	4005	80
676	20230602	093800	125920225	4015	4010	4015	4010	7
677	20230602	093700	125892145	4015	4005	4015	4005	1427
678	20230602	093600	120177000	4005	4005	4015	4005	3463
679	20230602	093500	106298895	4005	4005	4005	4005	11
680	20230602	093400	106254840	3995	4005	4005	3995	601
681	20230602	093300	103853335	4005	4005	4005	4005	3
682	20230602	093200	103841320	4005	3995	4005	3995	1044
683	20230602	093100	99670530	3990	4000	4000	3990	3747
684	20230602	093000	84705265	3995	4000	4000	3995	411
685	20230602	092900	83061325	4000	4000	4000	4000	204
686	20230602	092800	82245325	4005	4005	4005	4005	4
687	20230602	092700	82229305	4005	4000	4005	4000	139
688	20230602	092600	81673215	4000	4005	4005	3995	1360
689	20230602	092500	76238360	3995	4000	4000	3995	290
690	20230602	092400	75078400	4005	4005	4005	4005	50
691	20230602	092300	74878150	4005	4005	4005	4005	100
692	20230602	092200	74477650	4005	4005	4005	4005	191
693	20230602	092100	73712695	4005	4010	4010	4005	88
694	20230602	092000	73360200	4010	4010	4010	4010	21
695	20230602	091900	73275990	4010	4010	4010	4010	195
696	20230602	091800	72494040	4010	4010	4010	4005	37
697	20230602	091700	72345725	4010	4005	4010	4005	9
698	20230602	091600	72309640	4010	4000	4010	4000	250
699	20230602	091500	71307995	4000	4005	4005	4000	643
700	20230602	091400	68735895	4005	4005	4005	4005	50
701	20230602	091300	68535645	4005	4005	4005	4005	81
702	20230602	091200	68211240	4015	4015	4015	4015	97
703	20230602	091100	67821785	4015	4010	4015	4010	491
704	20230602	091000	65850890	3995	4000	4000	3995	1133
705	20230602	090900	61323555	4010	4005	4010	3995	798
706	20230602	090800	58134610	4000	4015	4015	4000	1138
707	20230602	090700	53582525	4015	4005	4015	4000	2570
708	20230602	090600	43274145	4005	4005	4005	4005	6
709	20230602	090500	43250115	4005	4010	4010	4005	4
710	20230602	090400	43234085	4010	4010	4010	4010	1
711	20230602	090300	43230075	3995	3995	3995	3995	389
712	20230602	090200	41676020	3995	4010	4010	3995	1416
713	20230602	090100	36019000	4000	4010	4010	4000	11
714	20230602	090000	35974990	3995	3995	4010	3995	9005