KissMeData/017550/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	465251050	2695	2695	2695	2695	5903
3	20230609	204600	465251050	2695	2695	2695	2695	0
4	20230609	204500	465251050	2695	2695	2695	2695	0
5	20230609	204400	465251050	2695	2695	2695	2695	0
6	20230609	204300	465251050	2695	2695	2695	2695	0
7	20230609	204200	465251050	2695	2695	2695	2695	0
8	20230609	204100	465251050	2695	2695	2695	2695	0
9	20230609	204000	465251050	2695	2695	2695	2695	0
10	20230609	203900	465251050	2695	2695	2695	2695	0
11	20230609	203800	465251050	2695	2695	2695	2695	0
12	20230609	203700	465251050	2695	2695	2695	2695	0
13	20230609	203600	465251050	2695	2695	2695	2695	0
14	20230609	203500	465251050	2695	2695	2695	2695	0
15	20230609	203400	465251050	2695	2695	2695	2695	0
16	20230609	203300	465251050	2695	2695	2695	2695	0
17	20230609	203200	465251050	2695	2695	2695	2695	0
18	20230609	203100	465251050	2695	2695	2695	2695	0
19	20230609	203000	465251050	2695	2695	2695	2695	0
20	20230609	202900	465251050	2695	2695	2695	2695	0
21	20230609	202800	465251050	2695	2695	2695	2695	0
22	20230609	202700	465251050	2695	2695	2695	2695	0
23	20230609	202600	465251050	2695	2695	2695	2695	0
24	20230609	202500	465251050	2695	2695	2695	2695	0
25	20230609	202400	465251050	2695	2695	2695	2695	0
26	20230609	202300	465251050	2695	2695	2695	2695	0
27	20230609	202200	465251050	2695	2695	2695	2695	0
28	20230609	202100	465251050	2695	2695	2695	2695	0
29	20230609	202000	465251050	2695	2695	2695	2695	0
30	20230609	201900	465251050	2695	2695	2695	2695	0
31	20230609	201800	465251050	2695	2695	2695	2695	0
32	20230609	201700	465251050	2695	2695	2695	2695	5903
33	20230609	201600	465251050	2695	2695	2695	2695	0
34	20230609	201500	465251050	2695	2695	2695	2695	0
35	20230609	201400	465251050	2695	2695	2695	2695	0
36	20230609	201300	465251050	2695	2695	2695	2695	0
37	20230609	201200	465251050	2695	2695	2695	2695	0
38	20230609	201100	465251050	2695	2695	2695	2695	0
39	20230609	201000	465251050	2695	2695	2695	2695	0
40	20230609	200900	465251050	2695	2695	2695	2695	0
41	20230609	200800	465251050	2695	2695	2695	2695	0
42	20230609	200700	465251050	2695	2695	2695	2695	0
43	20230609	200600	465251050	2695	2695	2695	2695	0
44	20230609	200500	465251050	2695	2695	2695	2695	0
45	20230609	200400	465251050	2695	2695	2695	2695	0
46	20230609	200300	465251050	2695	2695	2695	2695	0
47	20230609	200200	465251050	2695	2695	2695	2695	0
48	20230609	200100	465251050	2695	2695	2695	2695	0
49	20230609	200000	465251050	2695	2695	2695	2695	0
50	20230609	195900	465251050	2695	2695	2695	2695	0
51	20230609	195800	465251050	2695	2695	2695	2695	0
52	20230609	195700	465251050	2695	2695	2695	2695	0
53	20230609	195600	465251050	2695	2695	2695	2695	0
54	20230609	195500	465251050	2695	2695	2695	2695	0
55	20230609	195400	465251050	2695	2695	2695	2695	0
56	20230609	195300	465251050	2695	2695	2695	2695	0
57	20230609	195200	465251050	2695	2695	2695	2695	0
58	20230609	195100	465251050	2695	2695	2695	2695	0
59	20230609	195000	465251050	2695	2695	2695	2695	0
60	20230609	194900	465251050	2695	2695	2695	2695	0
61	20230609	194800	465251050	2695	2695	2695	2695	0
62	20230609	194700	465251050	2695	2695	2695	2695	5903
63	20230609	194600	465251050	2695	2695	2695	2695	0
64	20230609	194500	465251050	2695	2695	2695	2695	0
65	20230609	194400	465251050	2695	2695	2695	2695	0
66	20230609	194300	465251050	2695	2695	2695	2695	0
67	20230609	194200	465251050	2695	2695	2695	2695	0
68	20230609	194100	465251050	2695	2695	2695	2695	0
69	20230609	194000	465251050	2695	2695	2695	2695	0
70	20230609	193900	465251050	2695	2695	2695	2695	0
71	20230609	193800	465251050	2695	2695	2695	2695	0
72	20230609	193700	465251050	2695	2695	2695	2695	0
73	20230609	193600	465251050	2695	2695	2695	2695	0
74	20230609	193500	465251050	2695	2695	2695	2695	0
75	20230609	193400	465251050	2695	2695	2695	2695	0
76	20230609	193300	465251050	2695	2695	2695	2695	0
77	20230609	193200	465251050	2695	2695	2695	2695	0
78	20230609	193100	465251050	2695	2695	2695	2695	0
79	20230609	193000	465251050	2695	2695	2695	2695	0
80	20230609	192900	465251050	2695	2695	2695	2695	0
81	20230609	192800	465251050	2695	2695	2695	2695	0
82	20230609	192700	465251050	2695	2695	2695	2695	0
83	20230609	192600	465251050	2695	2695	2695	2695	0
84	20230609	192500	465251050	2695	2695	2695	2695	0
85	20230609	192400	465251050	2695	2695	2695	2695	0
86	20230609	192300	465251050	2695	2695	2695	2695	0
87	20230609	192200	465251050	2695	2695	2695	2695	0
88	20230609	192100	465251050	2695	2695	2695	2695	0
89	20230609	192000	465251050	2695	2695	2695	2695	0
90	20230609	191900	465251050	2695	2695	2695	2695	0
91	20230609	191800	465251050	2695	2695	2695	2695	0
92	20230609	191700	465251050	2695	2695	2695	2695	5903
93	20230609	191600	465251050	2695	2695	2695	2695	0
94	20230609	191500	465251050	2695	2695	2695	2695	0
95	20230609	191400	465251050	2695	2695	2695	2695	0
96	20230609	191300	465251050	2695	2695	2695	2695	0
97	20230609	191200	465251050	2695	2695	2695	2695	0
98	20230609	191100	465251050	2695	2695	2695	2695	0
99	20230609	191000	465251050	2695	2695	2695	2695	0
100	20230609	190900	465251050	2695	2695	2695	2695	0
101	20230609	190800	465251050	2695	2695	2695	2695	0
102	20230609	190700	465251050	2695	2695	2695	2695	0
103	20230609	190600	465251050	2695	2695	2695	2695	0
104	20230609	190500	465251050	2695	2695	2695	2695	0
105	20230609	190400	465251050	2695	2695	2695	2695	0
106	20230609	190300	465251050	2695	2695	2695	2695	0
107	20230609	190200	465251050	2695	2695	2695	2695	0
108	20230609	190100	465251050	2695	2695	2695	2695	0
109	20230609	190000	465251050	2695	2695	2695	2695	0
110	20230609	185900	465251050	2695	2695	2695	2695	0
111	20230609	185800	465251050	2695	2695	2695	2695	0
112	20230609	185700	465251050	2695	2695	2695	2695	0
113	20230609	185600	465251050	2695	2695	2695	2695	0
114	20230609	185500	465251050	2695	2695	2695	2695	0
115	20230609	185400	465251050	2695	2695	2695	2695	0
116	20230609	185300	465251050	2695	2695	2695	2695	0
117	20230609	185200	465251050	2695	2695	2695	2695	0
118	20230609	185100	465251050	2695	2695	2695	2695	0
119	20230609	185000	465251050	2695	2695	2695	2695	0
120	20230609	184900	465251050	2695	2695	2695	2695	0
121	20230609	184800	465251050	2695	2695	2695	2695	0
122	20230609	184700	465251050	2695	2695	2695	2695	5903
123	20230609	184600	465251050	2695	2695	2695	2695	0
124	20230609	184500	465251050	2695	2695	2695	2695	0
125	20230609	184400	465251050	2695	2695	2695	2695	0
126	20230609	184300	465251050	2695	2695	2695	2695	0
127	20230609	184200	465251050	2695	2695	2695	2695	0
128	20230609	184100	465251050	2695	2695	2695	2695	0
129	20230609	184000	465251050	2695	2695	2695	2695	0
130	20230609	183900	465251050	2695	2695	2695	2695	0
131	20230609	183800	465251050	2695	2695	2695	2695	0
132	20230609	183700	465251050	2695	2695	2695	2695	0
133	20230609	183600	465251050	2695	2695	2695	2695	0
134	20230609	183500	465251050	2695	2695	2695	2695	0
135	20230609	183400	465251050	2695	2695	2695	2695	0
136	20230609	183300	465251050	2695	2695	2695	2695	0
137	20230609	183200	465251050	2695	2695	2695	2695	0
138	20230609	183100	465251050	2695	2695	2695	2695	0
139	20230609	183000	465251050	2695	2695	2695	2695	0
140	20230609	182900	465251050	2695	2695	2695	2695	0
141	20230609	182800	465251050	2695	2695	2695	2695	0
142	20230609	182700	465251050	2695	2695	2695	2695	0
143	20230609	182600	465251050	2695	2695	2695	2695	0
144	20230609	182500	465251050	2695	2695	2695	2695	0
145	20230609	182400	465251050	2695	2695	2695	2695	0
146	20230609	182300	465251050	2695	2695	2695	2695	0
147	20230609	182200	465251050	2695	2695	2695	2695	0
148	20230609	182100	465251050	2695	2695	2695	2695	0
149	20230609	182000	465251050	2695	2695	2695	2695	0
150	20230609	181900	465251050	2695	2695	2695	2695	0
151	20230609	181800	465251050	2695	2695	2695	2695	0
152	20230609	181700	465251050	2695	2695	2695	2695	5903
153	20230609	181600	465251050	2695	2695	2695	2695	0
154	20230609	181500	465251050	2695	2695	2695	2695	0
155	20230609	181400	465251050	2695	2695	2695	2695	0
156	20230609	181300	465251050	2695	2695	2695	2695	0
157	20230609	181200	465251050	2695	2695	2695	2695	0
158	20230609	181100	465251050	2695	2695	2695	2695	0
159	20230609	181000	465251050	2695	2695	2695	2695	0
160	20230609	180900	465251050	2695	2695	2695	2695	0
161	20230609	180800	465251050	2695	2695	2695	2695	0
162	20230609	180700	465251050	2695	2695	2695	2695	0
163	20230609	180600	465251050	2695	2695	2695	2695	0
164	20230609	180500	465251050	2695	2695	2695	2695	0
165	20230609	180400	465251050	2695	2695	2695	2695	0
166	20230609	180300	465251050	2695	2695	2695	2695	0
167	20230609	180200	465251050	2695	2695	2695	2695	0
168	20230609	180100	465251050	2695	2695	2695	2695	0
169	20230609	180000	465251050	2695	2695	2695	2695	0
170	20230609	175900	465251050	2695	2695	2695	2695	0
171	20230609	175800	465251050	2695	2695	2695	2695	0
172	20230609	175700	465251050	2695	2695	2695	2695	0
173	20230609	175600	465251050	2695	2695	2695	2695	0
174	20230609	175500	465251050	2695	2695	2695	2695	0
175	20230609	175400	465251050	2695	2695	2695	2695	0
176	20230609	175300	465251050	2695	2695	2695	2695	0
177	20230609	175200	465251050	2695	2695	2695	2695	0
178	20230609	175100	465251050	2695	2695	2695	2695	0
179	20230609	175000	465251050	2695	2695	2695	2695	0
180	20230609	174900	465251050	2695	2695	2695	2695	0
181	20230609	174800	465251050	2695	2695	2695	2695	0
182	20230609	174700	465251050	2695	2695	2695	2695	5903
183	20230609	174600	465251050	2695	2695	2695	2695	0
184	20230609	174500	465251050	2695	2695	2695	2695	0
185	20230609	174400	465251050	2695	2695	2695	2695	0
186	20230609	174300	465251050	2695	2695	2695	2695	0
187	20230609	174200	465251050	2695	2695	2695	2695	0
188	20230609	174100	465251050	2695	2695	2695	2695	0
189	20230609	174000	465251050	2695	2695	2695	2695	0
190	20230609	173900	465251050	2695	2695	2695	2695	0
191	20230609	173800	465251050	2695	2695	2695	2695	0
192	20230609	173700	465251050	2695	2695	2695	2695	0
193	20230609	173600	465251050	2695	2695	2695	2695	0
194	20230609	173500	465251050	2695	2695	2695	2695	0
195	20230609	173400	465251050	2695	2695	2695	2695	0
196	20230609	173300	465251050	2695	2695	2695	2695	0
197	20230609	173200	465251050	2695	2695	2695	2695	0
198	20230609	173100	465251050	2695	2695	2695	2695	0
199	20230609	173000	465251050	2695	2695	2695	2695	0
200	20230609	172900	465251050	2695	2695	2695	2695	0
201	20230609	172800	465251050	2695	2695	2695	2695	0
202	20230609	172700	465251050	2695	2695	2695	2695	0
203	20230609	172600	465251050	2695	2695	2695	2695	0
204	20230609	172500	465251050	2695	2695	2695	2695	0
205	20230609	172400	465251050	2695	2695	2695	2695	0
206	20230609	172300	465251050	2695	2695	2695	2695	0
207	20230609	172200	465251050	2695	2695	2695	2695	0
208	20230609	172100	465251050	2695	2695	2695	2695	0
209	20230609	172000	465251050	2695	2695	2695	2695	0
210	20230609	171900	465251050	2695	2695	2695	2695	0
211	20230609	171800	465251050	2695	2695	2695	2695	0
212	20230609	171700	465251050	2695	2695	2695	2695	5903
213	20230609	171600	465251050	2695	2695	2695	2695	0
214	20230609	171500	465251050	2695	2695	2695	2695	0
215	20230609	171400	465251050	2695	2695	2695	2695	0
216	20230609	171300	465251050	2695	2695	2695	2695	0
217	20230609	171200	465251050	2695	2695	2695	2695	0
218	20230609	171100	465251050	2695	2695	2695	2695	0
219	20230609	171000	465251050	2695	2695	2695	2695	0
220	20230609	170900	465251050	2695	2695	2695	2695	0
221	20230609	170800	465251050	2695	2695	2695	2695	0
222	20230609	170700	465251050	2695	2695	2695	2695	0
223	20230609	170600	465251050	2695	2695	2695	2695	0
224	20230609	170500	465251050	2695	2695	2695	2695	0
225	20230609	170400	465251050	2695	2695	2695	2695	0
226	20230609	170300	465251050	2695	2695	2695	2695	0
227	20230609	170200	465251050	2695	2695	2695	2695	0
228	20230609	170100	465251050	2695	2695	2695	2695	0
229	20230609	170000	465251050	2695	2695	2695	2695	0
230	20230609	165900	465251050	2695	2695	2695	2695	0
231	20230609	165800	465251050	2695	2695	2695	2695	0
232	20230609	165700	465251050	2695	2695	2695	2695	0
233	20230609	165600	465251050	2695	2695	2695	2695	0
234	20230609	165500	465251050	2695	2695	2695	2695	0
235	20230609	165400	465251050	2695	2695	2695	2695	0
236	20230609	165300	465251050	2695	2695	2695	2695	0
237	20230609	165200	465251050	2695	2695	2695	2695	0
238	20230609	165100	465251050	2695	2695	2695	2695	0
239	20230609	165000	465251050	2695	2695	2695	2695	0
240	20230609	164900	465251050	2695	2695	2695	2695	0
241	20230609	164800	465251050	2695	2695	2695	2695	0
242	20230609	164700	465251050	2695	2695	2695	2695	5903
243	20230609	164600	465251050	2695	2695	2695	2695	0
244	20230609	164500	465251050	2695	2695	2695	2695	0
245	20230609	164400	465251050	2695	2695	2695	2695	0
246	20230609	164300	465251050	2695	2695	2695	2695	0
247	20230609	164200	465251050	2695	2695	2695	2695	0
248	20230609	164100	465251050	2695	2695	2695	2695	0
249	20230609	164000	465251050	2695	2695	2695	2695	0
250	20230609	163900	465251050	2695	2695	2695	2695	0
251	20230609	163800	465251050	2695	2695	2695	2695	0
252	20230609	163700	465251050	2695	2695	2695	2695	0
253	20230609	163600	465251050	2695	2695	2695	2695	0
254	20230609	163500	465251050	2695	2695	2695	2695	0
255	20230609	163400	465251050	2695	2695	2695	2695	0
256	20230609	163300	465251050	2695	2695	2695	2695	0
257	20230609	163200	465251050	2695	2695	2695	2695	0
258	20230609	163100	465251050	2695	2695	2695	2695	0
259	20230609	163000	465251050	2695	2695	2695	2695	0
260	20230609	162900	465251050	2695	2695	2695	2695	0
261	20230609	162800	465251050	2695	2695	2695	2695	0
262	20230609	162700	465251050	2695	2695	2695	2695	0
263	20230609	162600	465251050	2695	2695	2695	2695	0
264	20230609	162500	465251050	2695	2695	2695	2695	0
265	20230609	162400	465251050	2695	2695	2695	2695	0
266	20230609	162300	465251050	2695	2695	2695	2695	0
267	20230609	162200	465251050	2695	2695	2695	2695	0
268	20230609	162100	465251050	2695	2695	2695	2695	0
269	20230609	162000	465251050	2695	2695	2695	2695	0
270	20230609	161900	465251050	2695	2695	2695	2695	0
271	20230609	161800	465251050	2695	2695	2695	2695	0
272	20230609	161700	465251050	2695	2695	2695	2695	5903
273	20230609	161600	465251050	2695	2695	2695	2695	0
274	20230609	161500	465251050	2695	2695	2695	2695	0
275	20230609	161400	465251050	2695	2695	2695	2695	0
276	20230609	161300	465251050	2695	2695	2695	2695	0
277	20230609	161200	465251050	2695	2695	2695	2695	0
278	20230609	161100	465251050	2695	2695	2695	2695	0
279	20230609	161000	465251050	2695	2695	2695	2695	0
280	20230609	160900	465251050	2695	2695	2695	2695	0
281	20230609	160800	465251050	2695	2695	2695	2695	0
282	20230609	160700	465251050	2695	2695	2695	2695	0
283	20230609	160600	465251050	2695	2695	2695	2695	0
284	20230609	160500	465251050	2695	2695	2695	2695	0
285	20230609	160400	465251050	2695	2695	2695	2695	0
286	20230609	160300	465251050	2695	2695	2695	2695	0
287	20230609	160200	465251050	2695	2695	2695	2695	0
288	20230609	160100	465251050	2695	2695	2695	2695	0
289	20230609	160000	465251050	2695	2695	2695	2695	0
290	20230609	155900	465251050	2695	2695	2695	2695	0
291	20230609	155800	465251050	2695	2695	2695	2695	0
292	20230609	155700	465251050	2695	2695	2695	2695	0
293	20230609	155600	465251050	2695	2695	2695	2695	0
294	20230609	155500	465251050	2695	2695	2695	2695	0
295	20230609	155400	465251050	2695	2695	2695	2695	0
296	20230609	155300	465251050	2695	2695	2695	2695	0
297	20230609	155200	465251050	2695	2695	2695	2695	0
298	20230609	155100	465251050	2695	2695	2695	2695	0
299	20230609	155000	465251050	2695	2695	2695	2695	0
300	20230609	154900	465251050	2695	2695	2695	2695	0
301	20230609	154800	465251050	2695	2695	2695	2695	0
302	20230609	154700	465251050	2695	2695	2695	2695	5903
303	20230609	154600	465251050	2695	2695	2695	2695	0
304	20230609	154500	465251050	2695	2695	2695	2695	0
305	20230609	154400	465251050	2695	2695	2695	2695	0
306	20230609	154300	465251050	2695	2695	2695	2695	0
307	20230609	154200	465251050	2695	2695	2695	2695	0
308	20230609	154100	465251050	2695	2695	2695	2695	0
309	20230609	154000	465251050	2695	2695	2695	2695	0
310	20230609	153900	465251050	2695	2695	2695	2695	0
311	20230609	153800	465251050	2695	2695	2695	2695	0
312	20230609	153700	465251050	2695	2695	2695	2695	0
313	20230609	153600	465251050	2695	2695	2695	2695	0
314	20230609	153500	465251050	2695	2695	2695	2695	0
315	20230609	153400	465251050	2695	2695	2695	2695	0
316	20230609	153300	465251050	2695	2695	2695	2695	0
317	20230609	153200	465251050	2695	2695	2695	2695	0
318	20230609	153100	465251050	2695	2695	2695	2695	0
319	20230609	153000	465251050	2695	2695	2695	2695	5903
320	20230609	152900	449342465	2700	2700	2700	2700	0
321	20230609	152800	449342465	2700	2700	2700	2700	0
322	20230609	152700	449342465	2700	2700	2700	2700	0
323	20230609	152600	449342465	2700	2700	2700	2700	0
324	20230609	152500	449342465	2700	2700	2700	2700	0
325	20230609	152400	449342465	2700	2700	2700	2700	0
326	20230609	152300	449342465	2700	2700	2700	2700	0
327	20230609	152200	449342465	2700	2700	2700	2700	0
328	20230609	152100	449342465	2700	2700	2700	2700	0
329	20230609	152000	449342465	2700	2700	2700	2700	0
330	20230609	151900	449342465	2700	2700	2700	2700	20
331	20230609	151800	449288465	2695	2695	2695	2695	76
332	20230609	151700	449083645	2695	2695	2695	2695	78
333	20230609	151600	448873435	2695	2695	2695	2695	10
334	20230609	151500	448846485	2695	2695	2695	2695	10
335	20230609	151400	448819535	2695	2700	2700	2695	730
336	20230609	151300	446852160	2695	2700	2700	2695	8
337	20230609	151200	446830595	2695	2695	2695	2695	5
338	20230609	151100	446817120	2695	2695	2695	2695	68
339	20230609	151000	446633860	2695	2695	2695	2695	10305
340	20230609	150900	418861885	2695	2695	2695	2695	7
341	20230609	150800	418843020	2695	2695	2695	2695	1248
342	20230609	150700	415479660	2700	2700	2700	2700	0
343	20230609	150600	415479660	2700	2700	2700	2700	10
344	20230609	150500	415452660	2695	2695	2695	2695	412
345	20230609	150400	414342320	2695	2695	2695	2695	74
346	20230609	150300	414142890	2695	2695	2695	2695	2500
347	20230609	150200	407405390	2700	2700	2700	2700	0
348	20230609	150100	407405390	2700	2695	2700	2695	17
349	20230609	150000	407359525	2700	2695	2700	2695	2
350	20230609	145900	407354130	2700	2700	2700	2700	0
351	20230609	145800	407354130	2700	2700	2700	2700	200
352	20230609	145700	406814130	2695	2700	2700	2695	3879
353	20230609	145600	396359420	2695	2695	2695	2695	0
354	20230609	145500	396359420	2695	2695	2695	2695	0
355	20230609	145400	396359420	2695	2695	2695	2695	0
356	20230609	145300	396359420	2695	2700	2700	2695	8
357	20230609	145200	396337855	2695	2695	2695	2695	0
358	20230609	145100	396337855	2695	2695	2695	2695	3216
359	20230609	145000	387670735	2695	2695	2695	2695	100
360	20230609	144900	387401235	2695	2695	2695	2695	7
361	20230609	144800	387382370	2695	2695	2695	2695	3988
362	20230609	144700	376634710	2700	2695	2700	2695	1820
363	20230609	144600	371729805	2695	2695	2695	2695	0
364	20230609	144500	371729805	2695	2695	2695	2695	207
365	20230609	144400	371171940	2695	2695	2695	2695	2215
366	20230609	144300	365202515	2695	2695	2695	2695	0
367	20230609	144200	365202515	2695	2695	2695	2695	840
368	20230609	144100	362938715	2695	2695	2695	2695	14
369	20230609	144000	362900985	2695	2695	2695	2695	1
370	20230609	143900	362898290	2695	2695	2695	2695	0
371	20230609	143800	362898290	2695	2695	2695	2695	0
372	20230609	143700	362898290	2695	2695	2695	2695	550
373	20230609	143600	361416040	2695	2695	2695	2695	220
374	20230609	143500	360823140	2695	2695	2695	2695	5
375	20230609	143400	360809665	2695	2695	2695	2695	0
376	20230609	143300	360809665	2695	2695	2695	2695	58
377	20230609	143200	360653355	2700	2700	2700	2700	0
378	20230609	143100	360653355	2700	2700	2700	2700	0
379	20230609	143000	360653355	2700	2700	2700	2700	1
380	20230609	142900	360650655	2695	2695	2695	2695	7
381	20230609	142800	360631790	2700	2700	2700	2700	0
382	20230609	142700	360631790	2700	2700	2700	2700	0
383	20230609	142600	360631790	2700	2700	2700	2700	0
384	20230609	142500	360631790	2700	2695	2700	2695	193
385	20230609	142400	360110725	2700	2700	2700	2700	50
386	20230609	142300	359975725	2695	2700	2700	2695	556
387	20230609	142200	358477130	2700	2700	2700	2700	1
388	20230609	142100	358474430	2695	2695	2695	2695	8
389	20230609	142000	358452870	2700	2700	2700	2700	10
390	20230609	141900	358425870	2700	2700	2700	2700	30
391	20230609	141800	358344870	2695	2700	2700	2695	12
392	20230609	141700	358312525	2695	2690	2695	2690	3139
393	20230609	141600	349852955	2690	2690	2690	2690	500
394	20230609	141500	348507955	2690	2690	2690	2690	105
395	20230609	141400	348225505	2690	2695	2695	2690	2001
396	20230609	141300	342840315	2690	2690	2690	2690	11921
397	20230609	141200	310772825	2690	2690	2690	2690	300
398	20230609	141100	309965825	2690	2695	2695	2690	1500
399	20230609	141000	305926145	2695	2695	2695	2695	1600
400	20230609	140900	301614145	2695	2695	2695	2695	201
401	20230609	140800	301072450	2695	2695	2695	2695	7
402	20230609	140700	301053585	2700	2700	2700	2700	300
403	20230609	140600	300243585	2700	2700	2700	2700	0
404	20230609	140500	300243585	2700	2700	2700	2700	1
405	20230609	140400	300240885	2695	2700	2700	2695	232
406	20230609	140300	299614515	2700	2700	2700	2700	1000
407	20230609	140200	296914515	2705	2705	2705	2705	1
408	20230609	140100	296911810	2700	2700	2700	2700	1
409	20230609	140000	296909110	2700	2705	2705	2700	156
410	20230609	135900	296487170	2700	2700	2700	2700	0
411	20230609	135800	296487170	2700	2700	2700	2700	0
412	20230609	135700	296487170	2700	2700	2700	2700	0
413	20230609	135600	296487170	2700	2700	2700	2700	7
414	20230609	135500	296468270	2705	2705	2705	2705	5
415	20230609	135400	296454745	2710	2705	2710	2705	348
416	20230609	135300	295512815	2705	2700	2705	2700	32
417	20230609	135200	295426260	2700	2700	2700	2700	5
418	20230609	135100	295412760	2710	2710	2710	2710	0
419	20230609	135000	295412760	2710	2710	2710	2710	0
420	20230609	134900	295412760	2710	2710	2710	2710	11
421	20230609	134800	295382950	2695	2705	2705	2695	3612
422	20230609	134700	285645825	2700	2700	2700	2700	148
423	20230609	134600	285246225	2705	2705	2705	2705	0
424	20230609	134500	285246225	2705	2705	2705	2705	9
425	20230609	134400	285221880	2705	2705	2705	2705	31
426	20230609	134300	285138025	2710	2705	2710	2705	25
427	20230609	134200	285070390	2710	2705	2710	2705	934
428	20230609	134100	282543915	2705	2705	2705	2705	0
429	20230609	134000	282543915	2705	2705	2705	2705	6
430	20230609	133900	282527685	2710	2710	2710	2710	0
431	20230609	133800	282527685	2710	2705	2710	2705	2
432	20230609	133700	282522270	2700	2700	2700	2700	0
433	20230609	133600	282522270	2700	2710	2710	2700	3614
434	20230609	133500	272728515	2710	2705	2710	2705	2152
435	20230609	133400	266907265	2705	2705	2705	2705	2582
436	20230609	133300	259922955	2705	2700	2705	2700	910
437	20230609	133200	257465935	2695	2700	2700	2695	8
438	20230609	133100	257444370	2695	2700	2700	2695	11
439	20230609	133000	257414675	2700	2695	2700	2695	222
440	20230609	132900	256815865	2700	2700	2700	2700	30
441	20230609	132800	256734865	2695	2695	2695	2695	6
442	20230609	132700	256718695	2700	2700	2700	2700	30
443	20230609	132600	256637695	2695	2695	2695	2695	5
444	20230609	132500	256624220	2695	2695	2695	2695	1321
445	20230609	132400	253064125	2695	2695	2695	2695	107
446	20230609	132300	252775760	2705	2705	2705	2705	1
447	20230609	132200	252773055	2700	2700	2700	2700	150
448	20230609	132100	252368055	2700	2700	2700	2700	0
449	20230609	132000	252368055	2700	2700	2700	2695	58
450	20230609	131900	252211495	2700	2700	2700	2700	9
451	20230609	131800	252187195	2695	2695	2695	2695	2050
452	20230609	131700	246662445	2695	2695	2695	2695	1
453	20230609	131600	246659750	2700	2695	2700	2695	6
454	20230609	131500	246643575	2695	2700	2700	2695	22
455	20230609	131400	246584280	2705	2705	2705	2705	0
456	20230609	131300	246584280	2705	2705	2705	2705	0
457	20230609	131200	246584280	2705	2695	2705	2695	9
458	20230609	131100	246560010	2695	2695	2695	2695	1
459	20230609	131000	246557315	2705	2700	2705	2695	334
460	20230609	130900	245656900	2700	2700	2700	2700	0
461	20230609	130800	245656900	2700	2700	2700	2700	1896
462	20230609	130700	240537700	2705	2705	2705	2705	13
463	20230609	130600	240502535	2705	2705	2705	2705	1
464	20230609	130500	240499830	2700	2700	2700	2700	0
465	20230609	130400	240499830	2700	2700	2700	2700	6
466	20230609	130300	240483630	2705	2705	2705	2705	0
467	20230609	130200	240483630	2705	2705	2705	2705	0
468	20230609	130100	240483630	2705	2705	2705	2705	0
469	20230609	130000	240483630	2705	2700	2705	2700	48
470	20230609	125900	240353940	2705	2705	2705	2705	0
471	20230609	125800	240353940	2705	2705	2705	2705	1
472	20230609	125700	240351235	2700	2700	2700	2700	403
473	20230609	125600	239263135	2700	2700	2700	2700	0
474	20230609	125500	239263135	2700	2700	2700	2700	0
475	20230609	125400	239263135	2700	2700	2700	2700	30
476	20230609	125300	239182135	2700	2700	2700	2700	0
477	20230609	125200	239182135	2700	2695	2700	2695	3834
478	20230609	125100	228849500	2700	2700	2700	2700	1
479	20230609	125000	228846800	2695	2695	2695	2695	0
480	20230609	124900	228846800	2695	2695	2695	2695	0
481	20230609	124800	228846800	2695	2695	2695	2695	1766
482	20230609	124700	224087430	2700	2700	2700	2700	0
483	20230609	124600	224087430	2700	2700	2700	2700	1235
484	20230609	124500	220752930	2705	2705	2705	2705	0
485	20230609	124400	220752930	2705	2705	2705	2705	0
486	20230609	124300	220752930	2705	2705	2705	2705	0
487	20230609	124200	220752930	2705	2705	2705	2705	0
488	20230609	124100	220752930	2705	2705	2705	2705	0
489	20230609	124000	220752930	2705	2705	2705	2705	0
490	20230609	123900	220752930	2705	2705	2705	2705	485
491	20230609	123800	219441005	2705	2705	2705	2705	1500
492	20230609	123700	215383505	2710	2710	2710	2710	0
493	20230609	123600	215383505	2710	2710	2710	2710	0
494	20230609	123500	215383505	2710	2705	2710	2705	1143
495	20230609	123400	212291685	2700	2700	2700	2700	0
496	20230609	123300	212291685	2700	2700	2700	2700	36
497	20230609	123200	212194485	2700	2695	2700	2695	1268
498	20230609	123100	208776905	2700	2700	2700	2700	0
499	20230609	123000	208776905	2700	2700	2700	2700	136
500	20230609	122900	208409705	2700	2700	2700	2700	0
501	20230609	122800	208409705	2700	2700	2700	2700	472
502	20230609	122700	207135305	2700	2700	2700	2700	0
503	20230609	122600	207135305	2700	2700	2700	2700	0
504	20230609	122500	207135305	2700	2700	2700	2700	218
505	20230609	122400	206546705	2700	2700	2700	2700	110
506	20230609	122300	206249705	2700	2705	2705	2700	51
507	20230609	122200	206111755	2705	2700	2705	2700	81
508	20230609	122100	205892655	2705	2695	2705	2695	71
509	20230609	122000	205701300	2695	2695	2695	2695	0
510	20230609	121900	205701300	2695	2695	2695	2695	0
511	20230609	121800	205701300	2695	2700	2700	2695	25
512	20230609	121700	205633910	2695	2695	2695	2695	0
513	20230609	121600	205633910	2695	2695	2695	2695	2986
514	20230609	121500	197586640	2700	2700	2700	2700	0
515	20230609	121400	197586640	2700	2700	2700	2700	0
516	20230609	121300	197586640	2700	2700	2700	2700	0
517	20230609	121200	197586640	2700	2700	2700	2700	0
518	20230609	121100	197586640	2700	2700	2700	2700	0
519	20230609	121000	197586640	2700	2700	2700	2700	0
520	20230609	120900	197586640	2700	2695	2700	2695	260
521	20230609	120800	196884695	2700	2700	2700	2700	0
522	20230609	120700	196884695	2700	2700	2700	2700	1448
523	20230609	120600	192975095	2700	2700	2700	2700	0
524	20230609	120500	192975095	2700	2700	2700	2700	0
525	20230609	120400	192975095	2700	2700	2700	2700	500
526	20230609	120300	191625095	2700	2700	2700	2700	0
527	20230609	120200	191625095	2700	2700	2700	2700	103
528	20230609	120100	191346995	2705	2705	2705	2705	20
529	20230609	120000	191292895	2705	2705	2705	2705	0
530	20230609	115900	191292895	2705	2705	2705	2705	0
531	20230609	115800	191292895	2705	2705	2705	2705	369
532	20230609	115700	190294750	2705	2705	2705	2705	0
533	20230609	115600	190294750	2705	2705	2705	2705	0
534	20230609	115500	190294750	2705	2705	2705	2705	0
535	20230609	115400	190294750	2705	2705	2705	2705	0
536	20230609	115300	190294750	2705	2705	2705	2705	0
537	20230609	115200	190294750	2705	2705	2705	2705	0
538	20230609	115100	190294750	2705	2705	2705	2705	4
539	20230609	115000	190283930	2710	2710	2710	2710	0
540	20230609	114900	190283930	2710	2710	2710	2710	0
541	20230609	114800	190283930	2710	2710	2710	2710	1
542	20230609	114700	190281220	2705	2705	2705	2705	96
543	20230609	114600	190021540	2705	2705	2705	2705	3
544	20230609	114500	190013425	2705	2705	2705	2705	1
545	20230609	114400	190010720	2700	2700	2700	2700	756
546	20230609	114300	187969520	2705	2705	2705	2705	1
547	20230609	114200	187966815	2700	2700	2700	2700	0
548	20230609	114100	187966815	2700	2700	2700	2700	0
549	20230609	114000	187966815	2700	2700	2700	2700	2000
550	20230609	113900	182566815	2705	2705	2705	2700	49
551	20230609	113800	182434280	2700	2700	2700	2700	1665
552	20230609	113700	177938780	2705	2705	2705	2705	0
553	20230609	113600	177938780	2705	2705	2705	2705	200
554	20230609	113500	177397780	2705	2705	2705	2705	0
555	20230609	113400	177397780	2705	2705	2705	2705	0
556	20230609	113300	177397780	2705	2705	2705	2705	196
557	20230609	113200	176867600	2700	2700	2700	2700	1200
558	20230609	113100	173627600	2710	2710	2710	2710	1
559	20230609	113000	173624890	2700	2705	2705	2700	210
560	20230609	112900	173056890	2700	2700	2700	2700	1000
561	20230609	112800	170356890	2710	2710	2710	2710	0
562	20230609	112700	170356890	2710	2710	2710	2710	10
563	20230609	112600	170329790	2710	2705	2710	2700	2001
564	20230609	112500	164924960	2705	2705	2705	2705	31
565	20230609	112400	164841105	2710	2710	2710	2710	0
566	20230609	112300	164841105	2710	2710	2710	2710	3212
567	20230609	112200	156136585	2710	2705	2710	2705	1341
568	20230609	112100	152509175	2710	2705	2710	2705	53
569	20230609	112000	152365805	2705	2705	2705	2705	516
570	20230609	111900	150970025	2705	2705	2705	2705	0
571	20230609	111800	150970025	2705	2705	2705	2705	1
572	20230609	111700	150967320	2705	2705	2705	2705	163
573	20230609	111600	150526405	2705	2705	2705	2705	1048
574	20230609	111500	147691565	2705	2705	2705	2705	0
575	20230609	111400	147691565	2705	2705	2705	2705	202
576	20230609	111300	147145155	2710	2710	2710	2710	0
577	20230609	111200	147145155	2710	2705	2710	2705	169
578	20230609	111100	146688005	2705	2705	2705	2705	282
579	20230609	111000	145925195	2710	2710	2710	2710	0
580	20230609	110900	145925195	2710	2710	2710	2710	0
581	20230609	110800	145925195	2710	2710	2710	2710	301
582	20230609	110700	145109485	2700	2700	2700	2700	976
583	20230609	110600	142474285	2710	2710	2710	2710	20
584	20230609	110500	142420085	2710	2710	2710	2710	1
585	20230609	110400	142417375	2705	2705	2710	2705	151
586	20230609	110300	142008915	2710	2710	2710	2710	1
587	20230609	110200	142006205	2705	2705	2705	2705	1
588	20230609	110100	142003500	2710	2710	2710	2710	0
589	20230609	110000	142003500	2710	2710	2710	2710	50
590	20230609	105900	141868000	2710	2710	2710	2710	3
591	20230609	105800	141859870	2710	2710	2710	2710	0
592	20230609	105700	141859870	2710	2710	2710	2710	13
593	20230609	105600	141824640	2710	2710	2710	2710	0
594	20230609	105500	141824640	2710	2705	2710	2705	71
595	20230609	105400	141632580	2710	2705	2710	2705	31
596	20230609	105300	141548720	2710	2705	2710	2705	1001
597	20230609	105200	138841010	2705	2705	2705	2705	410
598	20230609	105100	137731960	2710	2710	2710	2710	0
599	20230609	105000	137731960	2710	2710	2710	2710	0
600	20230609	104900	137731960	2710	2710	2710	2710	10
601	20230609	104800	137704860	2710	2710	2710	2710	1851
602	20230609	104700	132688650	2705	2705	2705	2705	215
603	20230609	104600	132107075	2710	2710	2710	2710	3
604	20230609	104500	132098945	2705	2710	2710	2705	141
605	20230609	104400	131716840	2710	2710	2710	2710	1
606	20230609	104300	131714130	2705	2705	2705	2705	372
607	20230609	104200	130707870	2710	2710	2710	2710	0
608	20230609	104100	130707870	2710	2710	2710	2710	0
609	20230609	104000	130707870	2710	2705	2710	2705	101
610	20230609	103900	130434660	2705	2705	2705	2705	0
611	20230609	103800	130434660	2705	2705	2705	2705	814
612	20230609	103700	128232790	2710	2710	2710	2710	100
613	20230609	103600	127961790	2710	2710	2710	2710	2000
614	20230609	103500	122541790	2710	2710	2710	2710	1
615	20230609	103400	122539080	2705	2705	2705	2705	100
616	20230609	103300	122268580	2705	2700	2705	2700	828
617	20230609	103200	120029340	2705	2705	2705	2705	1005
618	20230609	103100	117310815	2705	2700	2705	2700	301
619	20230609	103000	116496615	2700	2700	2700	2700	0
620	20230609	102900	116496615	2700	2700	2700	2700	4
621	20230609	102800	116485815	2705	2705	2705	2705	0
622	20230609	102700	116485815	2705	2705	2705	2705	1
623	20230609	102600	116483110	2705	2705	2705	2705	0
624	20230609	102500	116483110	2705	2705	2705	2705	3
625	20230609	102400	116474995	2705	2705	2705	2705	33
626	20230609	102300	116385730	2705	2705	2705	2705	4
627	20230609	102200	116374910	2705	2705	2705	2705	0
628	20230609	102100	116374910	2705	2705	2705	2705	110
629	20230609	102000	116077360	2705	2705	2705	2705	0
630	20230609	101900	116077360	2705	2705	2705	2705	3
631	20230609	101800	116069245	2705	2705	2705	2700	593
632	20230609	101700	114465480	2705	2705	2705	2705	15
633	20230609	101600	114424905	2700	2705	2705	2700	30
634	20230609	101500	114343770	2705	2705	2705	2705	0
635	20230609	101400	114343770	2705	2700	2705	2700	77
636	20230609	101300	114135860	2705	2705	2705	2705	1
637	20230609	101200	114133155	2705	2705	2705	2705	0
638	20230609	101100	114133155	2705	2705	2705	2705	79
639	20230609	101000	113919460	2705	2705	2705	2705	223
640	20230609	100900	113316245	2705	2705	2705	2705	300
641	20230609	100800	112504745	2705	2705	2705	2705	1316
642	20230609	100700	108944965	2705	2705	2705	2705	5169
643	20230609	100600	94962820	2705	2705	2705	2705	0
644	20230609	100500	94962820	2705	2705	2705	2705	0
645	20230609	100400	94962820	2705	2705	2705	2705	0
646	20230609	100300	94962820	2705	2705	2705	2700	430
647	20230609	100200	93799770	2705	2700	2705	2700	2915
648	20230609	100100	85927150	2700	2700	2700	2700	37
649	20230609	100000	85827250	2695	2695	2695	2695	2543
650	20230609	095900	78973865	2690	2690	2690	2690	700
651	20230609	095800	77090865	2695	2695	2695	2695	0
652	20230609	095700	77090865	2695	2695	2695	2695	1
653	20230609	095600	77088170	2695	2695	2695	2695	11
654	20230609	095500	77058525	2695	2695	2695	2690	1121
655	20230609	095400	74037720	2695	2695	2695	2695	1
656	20230609	095300	74035025	2695	2695	2695	2695	66
657	20230609	095200	73857155	2695	2695	2695	2695	0
658	20230609	095100	73857155	2695	2695	2695	2695	0
659	20230609	095000	73857155	2695	2690	2695	2690	501
660	20230609	094900	72509460	2695	2695	2695	2695	6
661	20230609	094800	72493290	2690	2690	2690	2690	0
662	20230609	094700	72493290	2690	2690	2690	2690	2000
663	20230609	094600	67113290	2690	2690	2690	2690	2000
664	20230609	094500	61733290	2690	2690	2690	2690	2775
665	20230609	094400	54268540	2690	2690	2690	2690	10
666	20230609	094300	54241640	2700	2700	2700	2700	10
667	20230609	094200	54214640	2700	2700	2700	2700	17
668	20230609	094100	54168740	2700	2700	2700	2700	0
669	20230609	094000	54168740	2700	2695	2700	2695	150
670	20230609	093900	53764430	2695	2695	2695	2695	21
671	20230609	093800	53707835	2695	2690	2695	2690	3009
672	20230609	093700	45608580	2690	2690	2690	2690	472
673	20230609	093600	44338900	2695	2700	2700	2695	9
674	20230609	093500	44314615	2700	2700	2700	2700	1
675	20230609	093400	44311915	2695	2700	2700	2695	603
676	20230609	093300	42686810	2700	2700	2700	2700	23
677	20230609	093200	42624710	2700	2695	2700	2695	80
678	20230609	093100	42409060	2700	2700	2700	2700	0
679	20230609	093000	42409060	2700	2700	2700	2700	0
680	20230609	092900	42409060	2700	2700	2700	2700	15
681	20230609	092800	42368560	2700	2700	2700	2700	1000
682	20230609	092700	39668560	2705	2705	2705	2705	200
683	20230609	092600	39127560	2705	2705	2705	2705	0
684	20230609	092500	39127560	2705	2705	2705	2705	0
685	20230609	092400	39127560	2705	2695	2705	2695	1948
686	20230609	092300	33873755	2700	2700	2700	2700	0
687	20230609	092200	33873755	2700	2700	2700	2700	10
688	20230609	092100	33846755	2700	2700	2700	2700	4891
689	20230609	092000	20641055	2705	2700	2705	2700	1139
690	20230609	091900	17560755	2700	2700	2700	2700	20
691	20230609	091800	17506755	2705	2705	2705	2705	0
692	20230609	091700	17506755	2705	2705	2705	2705	0
693	20230609	091600	17506755	2705	2705	2705	2705	0
694	20230609	091500	17506755	2705	2705	2705	2705	1
695	20230609	091400	17504050	2700	2700	2700	2700	0
696	20230609	091300	17504050	2700	2705	2705	2700	8
697	20230609	091200	17482415	2705	2700	2705	2700	1422
698	20230609	091100	13643010	2705	2705	2705	2705	5
699	20230609	091000	13629485	2705	2705	2705	2705	0
700	20230609	090900	13629485	2705	2705	2705	2700	836
701	20230609	090800	11370465	2705	2705	2705	2705	0
702	20230609	090700	11370465	2705	2705	2705	2705	0
703	20230609	090600	11370465	2705	2705	2705	2705	2
704	20230609	090500	11365055	2705	2705	2705	2705	0
705	20230609	090400	11365055	2705	2700	2705	2700	9
706	20230609	090300	11340750	2700	2700	2705	2700	423
707	20230609	090200	10198645	2700	2705	2705	2700	798
708	20230609	090100	8040955	2705	2700	2705	2695	78
709	20230609	090000	7830000	2690	2705	2705	2690	2880