KissMeData/014470/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195000	405930755	2870	2870	2870	2870	1262
3	20230605	194900	405930755	2870	2870	2870	2870	0
4	20230605	194800	405930755	2870	2870	2870	2870	0
5	20230605	194700	405930755	2870	2870	2870	2870	0
6	20230605	194600	405930755	2870	2870	2870	2870	0
7	20230605	194500	405930755	2870	2870	2870	2870	0
8	20230605	194400	405930755	2870	2870	2870	2870	0
9	20230605	194300	405930755	2870	2870	2870	2870	0
10	20230605	194200	405930755	2870	2870	2870	2870	0
11	20230605	194100	405930755	2870	2870	2870	2870	0
12	20230605	194000	405930755	2870	2870	2870	2870	0
13	20230605	193900	405930755	2870	2870	2870	2870	0
14	20230605	193800	405930755	2870	2870	2870	2870	0
15	20230605	193700	405930755	2870	2870	2870	2870	0
16	20230605	193600	405930755	2870	2870	2870	2870	0
17	20230605	193500	405930755	2870	2870	2870	2870	0
18	20230605	193400	405930755	2870	2870	2870	2870	0
19	20230605	193300	405930755	2870	2870	2870	2870	0
20	20230605	193200	405930755	2870	2870	2870	2870	0
21	20230605	193100	405930755	2870	2870	2870	2870	0
22	20230605	193000	405930755	2870	2870	2870	2870	0
23	20230605	192900	405930755	2870	2870	2870	2870	0
24	20230605	192800	405930755	2870	2870	2870	2870	0
25	20230605	192700	405930755	2870	2870	2870	2870	0
26	20230605	192600	405930755	2870	2870	2870	2870	0
27	20230605	192500	405930755	2870	2870	2870	2870	0
28	20230605	192400	405930755	2870	2870	2870	2870	0
29	20230605	192300	405930755	2870	2870	2870	2870	0
30	20230605	192200	405930755	2870	2870	2870	2870	0
31	20230605	192100	405930755	2870	2870	2870	2870	0
32	20230605	192000	405930755	2870	2870	2870	2870	1262
33	20230605	191900	405930755	2870	2870	2870	2870	0
34	20230605	191800	405930755	2870	2870	2870	2870	0
35	20230605	191700	405930755	2870	2870	2870	2870	0
36	20230605	191600	405930755	2870	2870	2870	2870	0
37	20230605	191500	405930755	2870	2870	2870	2870	0
38	20230605	191400	405930755	2870	2870	2870	2870	0
39	20230605	191300	405930755	2870	2870	2870	2870	0
40	20230605	191200	405930755	2870	2870	2870	2870	0
41	20230605	191100	405930755	2870	2870	2870	2870	0
42	20230605	191000	405930755	2870	2870	2870	2870	0
43	20230605	190900	405930755	2870	2870	2870	2870	0
44	20230605	190800	405930755	2870	2870	2870	2870	0
45	20230605	190700	405930755	2870	2870	2870	2870	0
46	20230605	190600	405930755	2870	2870	2870	2870	0
47	20230605	190500	405930755	2870	2870	2870	2870	0
48	20230605	190400	405930755	2870	2870	2870	2870	0
49	20230605	190300	405930755	2870	2870	2870	2870	0
50	20230605	190200	405930755	2870	2870	2870	2870	0
51	20230605	190100	405930755	2870	2870	2870	2870	0
52	20230605	190000	405930755	2870	2870	2870	2870	0
53	20230605	185900	405930755	2870	2870	2870	2870	0
54	20230605	185800	405930755	2870	2870	2870	2870	0
55	20230605	185700	405930755	2870	2870	2870	2870	0
56	20230605	185600	405930755	2870	2870	2870	2870	0
57	20230605	185500	405930755	2870	2870	2870	2870	0
58	20230605	185400	405930755	2870	2870	2870	2870	0
59	20230605	185300	405930755	2870	2870	2870	2870	0
60	20230605	185200	405930755	2870	2870	2870	2870	0
61	20230605	185100	405930755	2870	2870	2870	2870	0
62	20230605	185000	405930755	2870	2870	2870	2870	1262
63	20230605	184900	405930755	2870	2870	2870	2870	0
64	20230605	184800	405930755	2870	2870	2870	2870	0
65	20230605	184700	405930755	2870	2870	2870	2870	0
66	20230605	184600	405930755	2870	2870	2870	2870	0
67	20230605	184500	405930755	2870	2870	2870	2870	0
68	20230605	184400	405930755	2870	2870	2870	2870	0
69	20230605	184300	405930755	2870	2870	2870	2870	0
70	20230605	184200	405930755	2870	2870	2870	2870	0
71	20230605	184100	405930755	2870	2870	2870	2870	0
72	20230605	184000	405930755	2870	2870	2870	2870	0
73	20230605	183900	405930755	2870	2870	2870	2870	0
74	20230605	183800	405930755	2870	2870	2870	2870	0
75	20230605	183700	405930755	2870	2870	2870	2870	0
76	20230605	183600	405930755	2870	2870	2870	2870	0
77	20230605	183500	405930755	2870	2870	2870	2870	0
78	20230605	183400	405930755	2870	2870	2870	2870	0
79	20230605	183300	405930755	2870	2870	2870	2870	0
80	20230605	183200	405930755	2870	2870	2870	2870	0
81	20230605	183100	405930755	2870	2870	2870	2870	0
82	20230605	183000	405930755	2870	2870	2870	2870	0
83	20230605	182900	405930755	2870	2870	2870	2870	0
84	20230605	182800	405930755	2870	2870	2870	2870	0
85	20230605	182700	405930755	2870	2870	2870	2870	0
86	20230605	182600	405930755	2870	2870	2870	2870	0
87	20230605	182500	405930755	2870	2870	2870	2870	0
88	20230605	182400	405930755	2870	2870	2870	2870	0
89	20230605	182300	405930755	2870	2870	2870	2870	0
90	20230605	182200	405930755	2870	2870	2870	2870	0
91	20230605	182100	405930755	2870	2870	2870	2870	0
92	20230605	182000	405930755	2870	2870	2870	2870	1262
93	20230605	181900	405930755	2870	2870	2870	2870	0
94	20230605	181800	405930755	2870	2870	2870	2870	0
95	20230605	181700	405930755	2870	2870	2870	2870	0
96	20230605	181600	405930755	2870	2870	2870	2870	0
97	20230605	181500	405930755	2870	2870	2870	2870	0
98	20230605	181400	405930755	2870	2870	2870	2870	0
99	20230605	181300	405930755	2870	2870	2870	2870	0
100	20230605	181200	405930755	2870	2870	2870	2870	0
101	20230605	181100	405930755	2870	2870	2870	2870	0
102	20230605	181000	405930755	2870	2870	2870	2870	0
103	20230605	180900	405930755	2870	2870	2870	2870	0
104	20230605	180800	405930755	2870	2870	2870	2870	0
105	20230605	180700	405930755	2870	2870	2870	2870	0
106	20230605	180600	405930755	2870	2870	2870	2870	0
107	20230605	180500	405930755	2870	2870	2870	2870	0
108	20230605	180400	405930755	2870	2870	2870	2870	0
109	20230605	180300	405930755	2870	2870	2870	2870	0
110	20230605	180200	405930755	2870	2870	2870	2870	0
111	20230605	180100	405930755	2870	2870	2870	2870	0
112	20230605	180000	405930755	2870	2870	2870	2870	0
113	20230605	175900	405930755	2870	2870	2870	2870	0
114	20230605	175800	405930755	2870	2870	2870	2870	0
115	20230605	175700	405930755	2870	2870	2870	2870	0
116	20230605	175600	405930755	2870	2870	2870	2870	0
117	20230605	175500	405930755	2870	2870	2870	2870	0
118	20230605	175400	405930755	2870	2870	2870	2870	0
119	20230605	175300	405930755	2870	2870	2870	2870	0
120	20230605	175200	405930755	2870	2870	2870	2870	0
121	20230605	175100	405930755	2870	2870	2870	2870	0
122	20230605	175000	405930755	2870	2870	2870	2870	1262
123	20230605	174900	405930755	2870	2870	2870	2870	0
124	20230605	174800	405930755	2870	2870	2870	2870	0
125	20230605	174700	405930755	2870	2870	2870	2870	0
126	20230605	174600	405930755	2870	2870	2870	2870	0
127	20230605	174500	405930755	2870	2870	2870	2870	0
128	20230605	174400	405930755	2870	2870	2870	2870	0
129	20230605	174300	405930755	2870	2870	2870	2870	0
130	20230605	174200	405930755	2870	2870	2870	2870	0
131	20230605	174100	405930755	2870	2870	2870	2870	0
132	20230605	174000	405930755	2870	2870	2870	2870	0
133	20230605	173900	405930755	2870	2870	2870	2870	0
134	20230605	173800	405930755	2870	2870	2870	2870	0
135	20230605	173700	405930755	2870	2870	2870	2870	0
136	20230605	173600	405930755	2870	2870	2870	2870	0
137	20230605	173500	405930755	2870	2870	2870	2870	0
138	20230605	173400	405930755	2870	2870	2870	2870	0
139	20230605	173300	405930755	2870	2870	2870	2870	0
140	20230605	173200	405930755	2870	2870	2870	2870	0
141	20230605	173100	405930755	2870	2870	2870	2870	0
142	20230605	173000	405930755	2870	2870	2870	2870	0
143	20230605	172900	405930755	2870	2870	2870	2870	0
144	20230605	172800	405930755	2870	2870	2870	2870	0
145	20230605	172700	405930755	2870	2870	2870	2870	0
146	20230605	172600	405930755	2870	2870	2870	2870	0
147	20230605	172500	405930755	2870	2870	2870	2870	0
148	20230605	172400	405930755	2870	2870	2870	2870	0
149	20230605	172300	405930755	2870	2870	2870	2870	0
150	20230605	172200	405930755	2870	2870	2870	2870	0
151	20230605	172100	405930755	2870	2870	2870	2870	0
152	20230605	172000	405930755	2870	2870	2870	2870	1262
153	20230605	171900	405930755	2870	2870	2870	2870	0
154	20230605	171800	405930755	2870	2870	2870	2870	0
155	20230605	171700	405930755	2870	2870	2870	2870	0
156	20230605	171600	405930755	2870	2870	2870	2870	0
157	20230605	171500	405930755	2870	2870	2870	2870	0
158	20230605	171400	405930755	2870	2870	2870	2870	0
159	20230605	171300	405930755	2870	2870	2870	2870	0
160	20230605	171200	405930755	2870	2870	2870	2870	0
161	20230605	171100	405930755	2870	2870	2870	2870	0
162	20230605	171000	405930755	2870	2870	2870	2870	0
163	20230605	170900	405930755	2870	2870	2870	2870	0
164	20230605	170800	405930755	2870	2870	2870	2870	0
165	20230605	170700	405930755	2870	2870	2870	2870	0
166	20230605	170600	405930755	2870	2870	2870	2870	0
167	20230605	170500	405930755	2870	2870	2870	2870	0
168	20230605	170400	405930755	2870	2870	2870	2870	0
169	20230605	170300	405930755	2870	2870	2870	2870	0
170	20230605	170200	405930755	2870	2870	2870	2870	0
171	20230605	170100	405930755	2870	2870	2870	2870	0
172	20230605	170000	405930755	2870	2870	2870	2870	0
173	20230605	165900	405930755	2870	2870	2870	2870	0
174	20230605	165800	405930755	2870	2870	2870	2870	0
175	20230605	165700	405930755	2870	2870	2870	2870	0
176	20230605	165600	405930755	2870	2870	2870	2870	0
177	20230605	165500	405930755	2870	2870	2870	2870	0
178	20230605	165400	405930755	2870	2870	2870	2870	0
179	20230605	165300	405930755	2870	2870	2870	2870	0
180	20230605	165200	405930755	2870	2870	2870	2870	0
181	20230605	165100	405930755	2870	2870	2870	2870	0
182	20230605	165000	405930755	2870	2870	2870	2870	1262
183	20230605	164900	405930755	2870	2870	2870	2870	0
184	20230605	164800	405930755	2870	2870	2870	2870	0
185	20230605	164700	405930755	2870	2870	2870	2870	0
186	20230605	164600	405930755	2870	2870	2870	2870	0
187	20230605	164500	405930755	2870	2870	2870	2870	0
188	20230605	164400	405930755	2870	2870	2870	2870	0
189	20230605	164300	405930755	2870	2870	2870	2870	0
190	20230605	164200	405930755	2870	2870	2870	2870	0
191	20230605	164100	405930755	2870	2870	2870	2870	0
192	20230605	164000	405930755	2870	2870	2870	2870	0
193	20230605	163900	405930755	2870	2870	2870	2870	0
194	20230605	163800	405930755	2870	2870	2870	2870	0
195	20230605	163700	405930755	2870	2870	2870	2870	0
196	20230605	163600	405930755	2870	2870	2870	2870	0
197	20230605	163500	405930755	2870	2870	2870	2870	0
198	20230605	163400	405930755	2870	2870	2870	2870	0
199	20230605	163300	405930755	2870	2870	2870	2870	0
200	20230605	163200	405930755	2870	2870	2870	2870	0
201	20230605	163100	405930755	2870	2870	2870	2870	0
202	20230605	163000	405930755	2870	2870	2870	2870	0
203	20230605	162900	405930755	2870	2870	2870	2870	0
204	20230605	162800	405930755	2870	2870	2870	2870	0
205	20230605	162700	405930755	2870	2870	2870	2870	0
206	20230605	162600	405930755	2870	2870	2870	2870	0
207	20230605	162500	405930755	2870	2870	2870	2870	0
208	20230605	162400	405930755	2870	2870	2870	2870	0
209	20230605	162300	405930755	2870	2870	2870	2870	0
210	20230605	162200	405930755	2870	2870	2870	2870	0
211	20230605	162100	405930755	2870	2870	2870	2870	0
212	20230605	162000	405930755	2870	2870	2870	2870	1262
213	20230605	161900	405930755	2870	2870	2870	2870	0
214	20230605	161800	405930755	2870	2870	2870	2870	0
215	20230605	161700	405930755	2870	2870	2870	2870	0
216	20230605	161600	405930755	2870	2870	2870	2870	0
217	20230605	161500	405930755	2870	2870	2870	2870	0
218	20230605	161400	405930755	2870	2870	2870	2870	0
219	20230605	161300	405930755	2870	2870	2870	2870	0
220	20230605	161200	405930755	2870	2870	2870	2870	0
221	20230605	161100	405930755	2870	2870	2870	2870	0
222	20230605	161000	405930755	2870	2870	2870	2870	0
223	20230605	160900	405930755	2870	2870	2870	2870	0
224	20230605	160800	405930755	2870	2870	2870	2870	0
225	20230605	160700	405930755	2870	2870	2870	2870	0
226	20230605	160600	405930755	2870	2870	2870	2870	0
227	20230605	160500	405930755	2870	2870	2870	2870	0
228	20230605	160400	405930755	2870	2870	2870	2870	0
229	20230605	160300	405930755	2870	2870	2870	2870	0
230	20230605	160200	405930755	2870	2870	2870	2870	0
231	20230605	160100	405930755	2870	2870	2870	2870	0
232	20230605	160000	405930755	2870	2870	2870	2870	0
233	20230605	155900	405930755	2870	2870	2870	2870	0
234	20230605	155800	405930755	2870	2870	2870	2870	0
235	20230605	155700	405930755	2870	2870	2870	2870	0
236	20230605	155600	405930755	2870	2870	2870	2870	0
237	20230605	155500	405930755	2870	2870	2870	2870	0
238	20230605	155400	405930755	2870	2870	2870	2870	0
239	20230605	155300	405930755	2870	2870	2870	2870	0
240	20230605	155200	405930755	2870	2870	2870	2870	0
241	20230605	155100	405930755	2870	2870	2870	2870	0
242	20230605	155000	405930755	2870	2870	2870	2870	1262
243	20230605	154900	405930755	2870	2870	2870	2870	0
244	20230605	154800	405930755	2870	2870	2870	2870	0
245	20230605	154700	405930755	2870	2870	2870	2870	0
246	20230605	154600	405930755	2870	2870	2870	2870	0
247	20230605	154500	405930755	2870	2870	2870	2870	0
248	20230605	154400	405930755	2870	2870	2870	2870	0
249	20230605	154300	405930755	2870	2870	2870	2870	0
250	20230605	154200	405930755	2870	2870	2870	2870	0
251	20230605	154100	405930755	2870	2870	2870	2870	0
252	20230605	154000	405930755	2870	2870	2870	2870	0
253	20230605	153900	405930755	2870	2870	2870	2870	0
254	20230605	153800	405930755	2870	2870	2870	2870	0
255	20230605	153700	405930755	2870	2870	2870	2870	0
256	20230605	153600	405930755	2870	2870	2870	2870	0
257	20230605	153500	405930755	2870	2870	2870	2870	0
258	20230605	153400	405930755	2870	2870	2870	2870	0
259	20230605	153300	405930755	2870	2870	2870	2870	0
260	20230605	153200	405930755	2870	2870	2870	2870	0
261	20230605	153100	405930755	2870	2870	2870	2870	0
262	20230605	153000	405930755	2870	2870	2870	2870	1262
263	20230605	152900	402308815	2880	2880	2880	2880	0
264	20230605	152800	402308815	2880	2880	2880	2880	0
265	20230605	152700	402308815	2880	2880	2880	2880	0
266	20230605	152600	402308815	2880	2880	2880	2880	0
267	20230605	152500	402308815	2880	2880	2880	2880	0
268	20230605	152400	402308815	2880	2880	2880	2880	0
269	20230605	152300	402308815	2880	2880	2880	2880	0
270	20230605	152200	402308815	2880	2880	2880	2880	0
271	20230605	152100	402308815	2880	2880	2880	2880	0
272	20230605	152000	402308815	2880	2880	2880	2880	0
273	20230605	151900	402308815	2880	2880	2880	2880	0
274	20230605	151800	402308815	2880	2880	2880	2880	6
275	20230605	151700	402291535	2880	2880	2880	2880	0
276	20230605	151600	402291535	2880	2880	2880	2880	2
277	20230605	151500	402285775	2885	2885	2885	2885	0
278	20230605	151400	402285775	2885	2885	2885	2885	0
279	20230605	151300	402285775	2885	2875	2885	2870	1573
280	20230605	151200	397764625	2880	2880	2880	2880	0
281	20230605	151100	397764625	2880	2880	2880	2880	102
282	20230605	151000	397470865	2880	2880	2880	2880	0
283	20230605	150900	397470865	2880	2880	2880	2880	0
284	20230605	150800	397470865	2880	2880	2880	2880	0
285	20230605	150700	397470865	2880	2880	2880	2880	0
286	20230605	150600	397470865	2880	2880	2880	2880	5
287	20230605	150500	397456465	2875	2875	2875	2875	0
288	20230605	150400	397456465	2875	2875	2875	2875	319
289	20230605	150300	396539340	2880	2880	2880	2880	3
290	20230605	150200	396530700	2875	2875	2875	2875	476
291	20230605	150100	395162200	2875	2875	2875	2875	30
292	20230605	150000	395075950	2880	2880	2880	2880	484
293	20230605	145900	393682030	2885	2885	2885	2885	0
294	20230605	145800	393682030	2885	2885	2885	2885	0
295	20230605	145700	393682030	2885	2885	2885	2885	0
296	20230605	145600	393682030	2885	2885	2885	2885	2
297	20230605	145500	393676260	2880	2880	2880	2880	0
298	20230605	145400	393676260	2880	2880	2880	2880	0
299	20230605	145300	393676260	2880	2885	2885	2880	752
300	20230605	145200	391510240	2885	2885	2885	2885	200
301	20230605	145100	390933240	2885	2885	2885	2885	0
302	20230605	145000	390933240	2885	2885	2885	2885	0
303	20230605	144900	390933240	2885	2885	2885	2885	2
304	20230605	144800	390927470	2885	2885	2885	2885	0
305	20230605	144700	390927470	2885	2885	2885	2885	23
306	20230605	144600	390861115	2885	2885	2885	2885	2
307	20230605	144500	390855345	2885	2885	2885	2885	0
308	20230605	144400	390855345	2885	2885	2885	2885	0
309	20230605	144300	390855345	2885	2885	2885	2885	0
310	20230605	144200	390855345	2885	2885	2885	2885	0
311	20230605	144100	390855345	2885	2885	2885	2885	1
312	20230605	144000	390852460	2875	2875	2875	2875	0
313	20230605	143900	390852460	2875	2875	2875	2875	371
314	20230605	143800	389785835	2875	2880	2880	2875	329
315	20230605	143700	388838565	2880	2880	2880	2880	0
316	20230605	143600	388838565	2880	2880	2880	2880	0
317	20230605	143500	388838565	2880	2880	2880	2880	0
318	20230605	143400	388838565	2880	2880	2880	2880	0
319	20230605	143300	388838565	2880	2880	2880	2880	445
320	20230605	143200	387556965	2875	2885	2885	2875	4526
321	20230605	143100	374527215	2880	2880	2880	2880	0
322	20230605	143000	374527215	2880	2880	2880	2880	300
323	20230605	142900	373663215	2880	2880	2880	2880	0
324	20230605	142800	373663215	2880	2885	2885	2880	63
325	20230605	142700	373481760	2885	2885	2885	2885	270
326	20230605	142600	372702810	2885	2885	2885	2885	1500
327	20230605	142500	368375310	2885	2885	2885	2885	1
328	20230605	142400	368372425	2880	2880	2880	2880	20
329	20230605	142300	368314825	2885	2885	2885	2885	3
330	20230605	142200	368306170	2895	2895	2895	2895	0
331	20230605	142100	368306170	2895	2895	2895	2895	0
332	20230605	142000	368306170	2895	2895	2895	2895	0
333	20230605	141900	368306170	2895	2895	2895	2895	1
334	20230605	141800	368303275	2895	2895	2895	2895	23
335	20230605	141700	368236690	2895	2890	2895	2890	320
336	20230605	141600	367311790	2880	2880	2880	2880	34
337	20230605	141500	367213870	2880	2880	2880	2880	0
338	20230605	141400	367213870	2880	2880	2880	2880	0
339	20230605	141300	367213870	2880	2885	2885	2880	10001
340	20230605	141200	338410985	2885	2885	2885	2885	2611
341	20230605	141100	330878250	2885	2885	2885	2885	0
342	20230605	141000	330878250	2885	2885	2885	2885	0
343	20230605	140900	330878250	2885	2885	2885	2885	0
344	20230605	140800	330878250	2885	2885	2885	2885	150
345	20230605	140700	330445500	2885	2885	2885	2885	0
346	20230605	140600	330445500	2885	2885	2885	2885	1000
347	20230605	140500	327560500	2885	2885	2885	2885	0
348	20230605	140400	327560500	2885	2885	2885	2885	0
349	20230605	140300	327560500	2885	2885	2885	2885	0
350	20230605	140200	327560500	2885	2895	2895	2885	171
351	20230605	140100	327066765	2895	2895	2895	2895	0
352	20230605	140000	327066765	2895	2895	2895	2895	69
353	20230605	135900	326867010	2895	2895	2895	2895	0
354	20230605	135800	326867010	2895	2895	2895	2895	0
355	20230605	135700	326867010	2895	2895	2895	2895	2
356	20230605	135600	326861220	2895	2895	2895	2895	3274
357	20230605	135500	317382990	2895	2895	2895	2895	465
358	20230605	135400	316036815	2900	2900	2900	2900	0
359	20230605	135300	316036815	2900	2900	2900	2900	0
360	20230605	135200	316036815	2900	2900	2900	2900	0
361	20230605	135100	316036815	2900	2895	2900	2895	1444
362	20230605	135000	311856420	2895	2895	2895	2895	690
363	20230605	134900	309858870	2895	2895	2895	2895	310
364	20230605	134800	308961420	2900	2900	2900	2900	0
365	20230605	134700	308961420	2900	2900	2900	2900	0
366	20230605	134600	308961420	2900	2900	2900	2900	3
367	20230605	134500	308952720	2890	2890	2890	2890	0
368	20230605	134400	308952720	2890	2890	2890	2890	464
369	20230605	134300	307611760	2890	2895	2895	2890	4623
370	20230605	134200	294239790	2905	2905	2905	2905	200
371	20230605	134100	293658790	2905	2905	2905	2905	50
372	20230605	134000	293513540	2905	2905	2905	2905	0
373	20230605	133900	293513540	2905	2905	2905	2905	10
374	20230605	133800	293484490	2900	2900	2900	2900	2039
375	20230605	133700	287571390	2900	2900	2900	2900	0
376	20230605	133600	287571390	2900	2900	2900	2900	1725
377	20230605	133500	282568890	2900	2895	2900	2895	694
378	20230605	133400	280559735	2895	2895	2895	2895	0
379	20230605	133300	280559735	2895	2895	2895	2895	0
380	20230605	133200	280559735	2895	2895	2895	2895	0
381	20230605	133100	280559735	2895	2895	2895	2895	2
382	20230605	133000	280553945	2895	2895	2895	2895	9
383	20230605	132900	280527890	2900	2900	2900	2900	0
384	20230605	132800	280527890	2900	2900	2900	2900	34
385	20230605	132700	280429290	2900	2900	2900	2900	3
386	20230605	132600	280420590	2895	2900	2900	2895	125
387	20230605	132500	280058680	2900	2900	2900	2900	0
388	20230605	132400	280058680	2900	2900	2900	2900	451
389	20230605	132300	278750780	2895	2895	2895	2895	936
390	20230605	132200	276041060	2895	2895	2895	2895	200
391	20230605	132100	275462060	2895	2895	2895	2895	0
392	20230605	132000	275462060	2895	2895	2895	2895	0
393	20230605	131900	275462060	2895	2895	2895	2895	0
394	20230605	131800	275462060	2895	2895	2895	2895	0
395	20230605	131700	275462060	2895	2895	2895	2895	17
396	20230605	131600	275412845	2890	2890	2890	2890	0
397	20230605	131500	275412845	2890	2890	2890	2890	0
398	20230605	131400	275412845	2890	2890	2890	2890	0
399	20230605	131300	275412845	2890	2890	2890	2890	0
400	20230605	131200	275412845	2890	2890	2890	2890	0
401	20230605	131100	275412845	2890	2890	2890	2890	90
402	20230605	131000	275152745	2895	2895	2895	2895	0
403	20230605	130900	275152745	2895	2895	2895	2895	3
404	20230605	130800	275144060	2890	2890	2890	2885	4932
405	20230605	130700	260902235	2895	2895	2895	2895	0
406	20230605	130600	260902235	2895	2895	2895	2895	0
407	20230605	130500	260902235	2895	2895	2895	2895	0
408	20230605	130400	260902235	2895	2890	2895	2890	1101
409	20230605	130300	257719840	2895	2895	2895	2895	3
410	20230605	130200	257711155	2890	2890	2890	2890	0
411	20230605	130100	257711155	2890	2890	2890	2890	276
412	20230605	130000	256913515	2895	2895	2895	2895	4
413	20230605	125900	256901935	2895	2895	2895	2895	30
414	20230605	125800	256815085	2900	2900	2900	2900	1
415	20230605	125700	256812185	2895	2895	2895	2895	2
416	20230605	125600	256806395	2895	2895	2895	2895	0
417	20230605	125500	256806395	2895	2895	2895	2895	3
418	20230605	125400	256797710	2890	2900	2900	2890	677
419	20230605	125300	254841020	2895	2895	2895	2895	72
420	20230605	125200	254632580	2895	2895	2895	2895	1803
421	20230605	125100	249412895	2890	2890	2890	2890	0
422	20230605	125000	249412895	2890	2890	2890	2890	0
423	20230605	124900	249412895	2890	2890	2890	2890	0
424	20230605	124800	249412895	2890	2890	2890	2890	0
425	20230605	124700	249412895	2890	2890	2890	2890	34
426	20230605	124600	249314635	2895	2895	2895	2895	18
427	20230605	124500	249262525	2895	2895	2895	2895	0
428	20230605	124400	249262525	2895	2895	2895	2895	1467
429	20230605	124300	245015560	2895	2895	2895	2895	15
430	20230605	124200	244972135	2895	2895	2895	2895	30
431	20230605	124100	244885285	2895	2885	2895	2885	2845
432	20230605	124000	236654585	2890	2890	2890	2890	5
433	20230605	123900	236640135	2885	2885	2885	2885	2643
434	20230605	123800	229015080	2885	2885	2885	2885	0
435	20230605	123700	229015080	2885	2885	2885	2885	0
436	20230605	123600	229015080	2885	2885	2885	2885	0
437	20230605	123500	229015080	2885	2885	2885	2885	0
438	20230605	123400	229015080	2885	2885	2885	2885	0
439	20230605	123300	229015080	2885	2885	2885	2885	0
440	20230605	123200	229015080	2885	2885	2885	2885	0
441	20230605	123100	229015080	2885	2875	2885	2875	14
442	20230605	123000	228974790	2880	2880	2880	2880	7
443	20230605	122900	228954630	2875	2875	2875	2875	20
444	20230605	122800	228897130	2880	2880	2880	2880	0
445	20230605	122700	228897130	2880	2880	2880	2880	13
446	20230605	122600	228859690	2885	2885	2885	2885	0
447	20230605	122500	228859690	2885	2885	2885	2885	0
448	20230605	122400	228859690	2885	2885	2885	2885	0
449	20230605	122300	228859690	2885	2885	2885	2885	0
450	20230605	122200	228859690	2885	2885	2885	2885	0
451	20230605	122100	228859690	2885	2885	2885	2885	0
452	20230605	122000	228859690	2885	2885	2885	2885	0
453	20230605	121900	228859690	2885	2885	2885	2885	0
454	20230605	121800	228859690	2885	2885	2885	2885	10
455	20230605	121700	228830840	2885	2885	2885	2885	2
456	20230605	121600	228825070	2870	2870	2870	2870	0
457	20230605	121500	228825070	2870	2885	2885	2870	22
458	20230605	121400	228761885	2875	2875	2875	2875	0
459	20230605	121300	228761885	2875	2875	2875	2875	200
460	20230605	121200	228186885	2875	2875	2875	2875	0
461	20230605	121100	228186885	2875	2875	2875	2875	0
462	20230605	121000	228186885	2875	2875	2875	2875	0
463	20230605	120900	228186885	2875	2875	2875	2875	0
464	20230605	120800	228186885	2875	2880	2880	2875	14
465	20230605	120700	228146630	2870	2875	2875	2870	79
466	20230605	120600	227919880	2875	2875	2875	2875	473
467	20230605	120500	226560005	2875	2875	2875	2875	0
468	20230605	120400	226560005	2875	2875	2875	2875	27
469	20230605	120300	226482380	2875	2875	2875	2875	1485
470	20230605	120200	222213005	2880	2880	2880	2880	0
471	20230605	120100	222213005	2880	2880	2880	2880	0
472	20230605	120000	222213005	2880	2880	2880	2880	2
473	20230605	115900	222207245	2880	2880	2880	2880	3
474	20230605	115800	222198605	2880	2880	2880	2880	20
475	20230605	115700	222141005	2880	2880	2880	2880	0
476	20230605	115600	222141005	2880	2885	2885	2880	144
477	20230605	115500	221726280	2880	2880	2880	2880	10
478	20230605	115400	221697480	2880	2880	2880	2880	30
479	20230605	115300	221611080	2880	2880	2880	2880	0
480	20230605	115200	221611080	2880	2880	2880	2880	1782
481	20230605	115100	216478920	2885	2885	2885	2885	10
482	20230605	115000	216450070	2885	2885	2885	2885	0
483	20230605	114900	216450070	2885	2885	2885	2885	0
484	20230605	114800	216450070	2885	2885	2885	2885	0
485	20230605	114700	216450070	2885	2885	2885	2885	0
486	20230605	114600	216450070	2885	2885	2885	2885	1497
487	20230605	114500	212131225	2885	2885	2885	2885	587
488	20230605	114400	210437730	2885	2885	2885	2885	0
489	20230605	114300	210437730	2885	2885	2885	2885	34
490	20230605	114200	210339640	2885	2885	2885	2885	0
491	20230605	114100	210339640	2885	2885	2885	2885	0
492	20230605	114000	210339640	2885	2885	2885	2885	0
493	20230605	113900	210339640	2885	2885	2885	2885	0
494	20230605	113800	210339640	2885	2885	2885	2885	595
495	20230605	113700	208623065	2885	2885	2885	2885	0
496	20230605	113600	208623065	2885	2885	2885	2885	3
497	20230605	113500	208614410	2885	2885	2885	2885	0
498	20230605	113400	208614410	2885	2885	2885	2885	0
499	20230605	113300	208614410	2885	2885	2885	2885	0
500	20230605	113200	208614410	2885	2885	2885	2885	1
501	20230605	113100	208611525	2880	2880	2880	2880	0
502	20230605	113000	208611525	2880	2880	2880	2880	398
503	20230605	112900	207465285	2880	2880	2880	2880	4
504	20230605	112800	207453765	2875	2875	2875	2875	176
505	20230605	112700	206947765	2880	2880	2880	2880	0
506	20230605	112600	206947765	2880	2880	2880	2880	31
507	20230605	112500	206858485	2880	2880	2880	2880	4
508	20230605	112400	206846965	2875	2875	2875	2875	0
509	20230605	112300	206846965	2875	2875	2875	2875	4
510	20230605	112200	206835465	2880	2880	2880	2880	14
511	20230605	112100	206795145	2880	2875	2880	2875	71
512	20230605	112000	206591005	2875	2875	2875	2875	0
513	20230605	111900	206591005	2875	2875	2875	2875	1002
514	20230605	111800	203710255	2880	2880	2880	2880	1
515	20230605	111700	203707375	2885	2875	2885	2875	404
516	20230605	111600	202545835	2875	2875	2875	2875	20
517	20230605	111500	202488335	2885	2885	2885	2885	0
518	20230605	111400	202488335	2885	2885	2885	2885	3
519	20230605	111300	202479680	2880	2880	2880	2880	337
520	20230605	111200	201509120	2880	2880	2880	2880	0
521	20230605	111100	201509120	2880	2880	2880	2880	4
522	20230605	111000	201497600	2865	2870	2870	2865	1539
523	20230605	110900	197086180	2880	2880	2880	2880	0
524	20230605	110800	197086180	2880	2880	2880	2880	0
525	20230605	110700	197086180	2880	2880	2880	2880	4
526	20230605	110600	197074660	2875	2875	2875	2875	0
527	20230605	110500	197074660	2875	2870	2875	2870	1572
528	20230605	110400	192560160	2870	2880	2880	2870	1261
529	20230605	110300	188935890	2880	2880	2880	2880	0
530	20230605	110200	188935890	2880	2885	2885	2880	221
531	20230605	110100	188299310	2885	2885	2885	2885	0
532	20230605	110000	188299310	2885	2885	2885	2885	3
533	20230605	105900	188290655	2880	2885	2885	2880	921
534	20230605	105800	185634570	2880	2880	2880	2880	600
535	20230605	105700	183906570	2880	2880	2880	2880	0
536	20230605	105600	183906570	2880	2885	2885	2880	110
537	20230605	105500	183589720	2880	2880	2880	2880	0
538	20230605	105400	183589720	2880	2880	2880	2880	24
539	20230605	105300	183520600	2880	2880	2880	2880	0
540	20230605	105200	183520600	2880	2885	2885	2880	103
541	20230605	105100	183223945	2880	2880	2880	2880	10
542	20230605	105000	183195145	2885	2885	2885	2885	0
543	20230605	104900	183195145	2885	2885	2885	2885	5
544	20230605	104800	183180720	2885	2885	2885	2885	0
545	20230605	104700	183180720	2885	2885	2885	2885	0
546	20230605	104600	183180720	2885	2885	2885	2885	0
547	20230605	104500	183180720	2885	2885	2885	2885	0
548	20230605	104400	183180720	2885	2885	2885	2885	0
549	20230605	104300	183180720	2885	2885	2885	2885	16
550	20230605	104200	183134560	2885	2880	2885	2880	178
551	20230605	104100	182621905	2885	2885	2885	2885	708
552	20230605	104000	180579325	2885	2885	2885	2885	1
553	20230605	103900	180576440	2885	2885	2885	2885	0
554	20230605	103800	180576440	2885	2885	2885	2885	0
555	20230605	103700	180576440	2885	2885	2885	2885	0
556	20230605	103600	180576440	2885	2885	2885	2885	0
557	20230605	103500	180576440	2885	2885	2885	2885	0
558	20230605	103400	180576440	2885	2885	2885	2885	0
559	20230605	103300	180576440	2885	2885	2885	2885	627
560	20230605	103200	178767545	2885	2890	2890	2885	1578
561	20230605	103100	174214515	2890	2890	2890	2890	131
562	20230605	103000	173835925	2890	2890	2890	2890	0
563	20230605	102900	173835925	2890	2890	2890	2890	2
564	20230605	102800	173830145	2890	2890	2890	2890	0
565	20230605	102700	173830145	2890	2890	2890	2890	0
566	20230605	102600	173830145	2890	2890	2890	2890	0
567	20230605	102500	173830145	2890	2890	2890	2890	2
568	20230605	102400	173824365	2890	2890	2890	2890	0
569	20230605	102300	173824365	2890	2890	2890	2890	2
570	20230605	102200	173818585	2890	2890	2890	2890	0
571	20230605	102100	173818585	2890	2890	2890	2890	11
572	20230605	102000	173786795	2885	2890	2890	2885	505
573	20230605	101900	172327370	2895	2895	2895	2895	200
574	20230605	101800	171748370	2895	2895	2895	2895	0
575	20230605	101700	171748370	2895	2895	2895	2895	500
576	20230605	101600	170300870	2895	2895	2895	2895	28
577	20230605	101500	170219810	2885	2885	2885	2885	0
578	20230605	101400	170219810	2885	2885	2885	2885	0
579	20230605	101300	170219810	2885	2885	2885	2885	0
580	20230605	101200	170219810	2885	2885	2885	2885	0
581	20230605	101100	170219810	2885	2885	2885	2885	25
582	20230605	101000	170147685	2885	2885	2885	2885	10
583	20230605	100900	170118835	2885	2885	2885	2885	0
584	20230605	100800	170118835	2885	2885	2885	2885	54
585	20230605	100700	169963045	2885	2885	2885	2885	23
586	20230605	100600	169896690	2885	2895	2895	2885	6
587	20230605	100500	169879350	2880	2890	2890	2880	222
588	20230605	100400	169238440	2890	2890	2890	2890	500
589	20230605	100300	167793440	2895	2895	2895	2895	50
590	20230605	100200	167648690	2890	2890	2900	2890	13708
591	20230605	100100	128032530	2890	2890	2890	2890	1692
592	20230605	100000	123142650	2885	2885	2885	2885	399
593	20230605	095900	121991535	2880	2880	2880	2880	579
594	20230605	095800	120324015	2880	2880	2880	2880	1
595	20230605	095700	120321135	2880	2880	2880	2880	0
596	20230605	095600	120321135	2880	2875	2880	2875	1118
597	20230605	095500	117106795	2875	2870	2875	2870	1936
598	20230605	095400	111546445	2885	2875	2885	2870	111
599	20230605	095300	111227355	2870	2870	2870	2870	0
600	20230605	095200	111227355	2870	2870	2870	2870	1
601	20230605	095100	111224485	2875	2875	2875	2875	1965
602	20230605	095000	105575110	2875	2875	2875	2875	580
603	20230605	094900	103907610	2875	2875	2875	2875	0
604	20230605	094800	103907610	2875	2875	2875	2875	546
605	20230605	094700	102337860	2875	2875	2875	2875	1
606	20230605	094600	102334985	2880	2880	2880	2880	3585
607	20230605	094500	92010185	2890	2890	2890	2890	28
608	20230605	094400	91929265	2880	2880	2880	2880	0
609	20230605	094300	91929265	2880	2890	2890	2880	58
610	20230605	094200	91762215	2890	2890	2890	2890	136
611	20230605	094100	91369175	2890	2890	2890	2890	3185
612	20230605	094000	82164525	2880	2880	2880	2880	0
613	20230605	093900	82164525	2880	2885	2885	2880	1482
614	20230605	093800	77888975	2890	2890	2890	2890	3
615	20230605	093700	77880305	2880	2890	2890	2880	392
616	20230605	093600	76747435	2890	2890	2890	2890	3
617	20230605	093500	76738765	2880	2885	2885	2880	62
618	20230605	093400	76559900	2885	2885	2885	2885	350
619	20230605	093300	75550150	2890	2890	2890	2890	11
620	20230605	093200	75518360	2890	2890	2890	2890	3
621	20230605	093100	75509690	2880	2880	2880	2875	9
622	20230605	093000	75483775	2880	2890	2890	2880	261
623	20230605	092900	74732085	2890	2890	2890	2890	0
624	20230605	092800	74732085	2890	2890	2890	2890	1
625	20230605	092700	74729195	2880	2880	2880	2880	144
626	20230605	092600	74314475	2880	2880	2880	2880	0
627	20230605	092500	74314475	2880	2890	2890	2880	2438
628	20230605	092400	67279735	2890	2890	2890	2890	1157
629	20230605	092300	63936005	2890	2895	2895	2890	2017
630	20230605	092200	58096875	2895	2895	2895	2895	1084
631	20230605	092100	54958695	2895	2895	2900	2895	547
632	20230605	092000	53375125	2895	2895	2895	2895	32
633	20230605	091900	53282485	2890	2890	2890	2885	1121
634	20230605	091800	50043295	2890	2895	2895	2890	560
635	20230605	091700	48424490	2895	2895	2895	2895	0
636	20230605	091600	48424490	2895	2900	2900	2890	199
637	20230605	091500	47848275	2900	2895	2900	2895	1173
638	20230605	091400	44449225	2895	2895	2895	2895	10
639	20230605	091300	44420275	2880	2880	2880	2880	0
640	20230605	091200	44420275	2880	2895	2895	2880	201
641	20230605	091100	43841370	2880	2880	2880	2880	3
642	20230605	091000	43832730	2880	2880	2880	2880	0
643	20230605	090900	43832730	2880	2885	2885	2880	300
644	20230605	090800	42967730	2895	2890	2895	2890	33
645	20230605	090700	42872295	2885	2885	2885	2885	2
646	20230605	090600	42866525	2885	2885	2885	2880	1803
647	20230605	090500	37664880	2885	2885	2885	2885	903
648	20230605	090400	35059725	2885	2880	2890	2865	1711
649	20230605	090300	30121170	2875	2920	2920	2865	3665
650	20230605	090200	19580730	2895	2900	2900	2895	5731
651	20230605	090100	2986330	2895	2895	2895	2895	0
652	20230605	090000	2986330	2895	2905	2920	2895	1027