KissMeData/027830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202800	432902120	2090	2090	2090	2090	18563
3	20230607	202700	432902120	2090	2090	2090	2090	0
4	20230607	202600	432902120	2090	2090	2090	2090	0
5	20230607	202500	432902120	2090	2090	2090	2090	0
6	20230607	202400	432902120	2090	2090	2090	2090	0
7	20230607	202300	432902120	2090	2090	2090	2090	0
8	20230607	202200	432902120	2090	2090	2090	2090	0
9	20230607	202100	432902120	2090	2090	2090	2090	0
10	20230607	202000	432902120	2090	2090	2090	2090	0
11	20230607	201900	432902120	2090	2090	2090	2090	0
12	20230607	201800	432902120	2090	2090	2090	2090	0
13	20230607	201700	432902120	2090	2090	2090	2090	0
14	20230607	201600	432902120	2090	2090	2090	2090	0
15	20230607	201500	432902120	2090	2090	2090	2090	0
16	20230607	201400	432902120	2090	2090	2090	2090	0
17	20230607	201300	432902120	2090	2090	2090	2090	0
18	20230607	201200	432902120	2090	2090	2090	2090	0
19	20230607	201100	432902120	2090	2090	2090	2090	0
20	20230607	201000	432902120	2090	2090	2090	2090	0
21	20230607	200900	432902120	2090	2090	2090	2090	0
22	20230607	200800	432902120	2090	2090	2090	2090	0
23	20230607	200700	432902120	2090	2090	2090	2090	0
24	20230607	200600	432902120	2090	2090	2090	2090	0
25	20230607	200500	432902120	2090	2090	2090	2090	0
26	20230607	200400	432902120	2090	2090	2090	2090	0
27	20230607	200300	432902120	2090	2090	2090	2090	0
28	20230607	200200	432902120	2090	2090	2090	2090	0
29	20230607	200100	432902120	2090	2090	2090	2090	0
30	20230607	200000	432902120	2090	2090	2090	2090	0
31	20230607	195900	432902120	2090	2090	2090	2090	0
32	20230607	195800	432902120	2090	2090	2090	2090	18563
33	20230607	195700	432902120	2090	2090	2090	2090	0
34	20230607	195600	432902120	2090	2090	2090	2090	0
35	20230607	195500	432902120	2090	2090	2090	2090	0
36	20230607	195400	432902120	2090	2090	2090	2090	0
37	20230607	195300	432902120	2090	2090	2090	2090	0
38	20230607	195200	432902120	2090	2090	2090	2090	0
39	20230607	195100	432902120	2090	2090	2090	2090	0
40	20230607	195000	432902120	2090	2090	2090	2090	0
41	20230607	194900	432902120	2090	2090	2090	2090	0
42	20230607	194800	432902120	2090	2090	2090	2090	0
43	20230607	194700	432902120	2090	2090	2090	2090	0
44	20230607	194600	432902120	2090	2090	2090	2090	0
45	20230607	194500	432902120	2090	2090	2090	2090	0
46	20230607	194400	432902120	2090	2090	2090	2090	0
47	20230607	194300	432902120	2090	2090	2090	2090	0
48	20230607	194200	432902120	2090	2090	2090	2090	0
49	20230607	194100	432902120	2090	2090	2090	2090	0
50	20230607	194000	432902120	2090	2090	2090	2090	0
51	20230607	193900	432902120	2090	2090	2090	2090	0
52	20230607	193800	432902120	2090	2090	2090	2090	0
53	20230607	193700	432902120	2090	2090	2090	2090	0
54	20230607	193600	432902120	2090	2090	2090	2090	0
55	20230607	193500	432902120	2090	2090	2090	2090	0
56	20230607	193400	432902120	2090	2090	2090	2090	0
57	20230607	193300	432902120	2090	2090	2090	2090	0
58	20230607	193200	432902120	2090	2090	2090	2090	0
59	20230607	193100	432902120	2090	2090	2090	2090	0
60	20230607	193000	432902120	2090	2090	2090	2090	0
61	20230607	192900	432902120	2090	2090	2090	2090	0
62	20230607	192800	432902120	2090	2090	2090	2090	18563
63	20230607	192700	432902120	2090	2090	2090	2090	0
64	20230607	192600	432902120	2090	2090	2090	2090	0
65	20230607	192500	432902120	2090	2090	2090	2090	0
66	20230607	192400	432902120	2090	2090	2090	2090	0
67	20230607	192300	432902120	2090	2090	2090	2090	0
68	20230607	192200	432902120	2090	2090	2090	2090	0
69	20230607	192100	432902120	2090	2090	2090	2090	0
70	20230607	192000	432902120	2090	2090	2090	2090	0
71	20230607	191900	432902120	2090	2090	2090	2090	0
72	20230607	191800	432902120	2090	2090	2090	2090	0
73	20230607	191700	432902120	2090	2090	2090	2090	0
74	20230607	191600	432902120	2090	2090	2090	2090	0
75	20230607	191500	432902120	2090	2090	2090	2090	0
76	20230607	191400	432902120	2090	2090	2090	2090	0
77	20230607	191300	432902120	2090	2090	2090	2090	0
78	20230607	191200	432902120	2090	2090	2090	2090	0
79	20230607	191100	432902120	2090	2090	2090	2090	0
80	20230607	191000	432902120	2090	2090	2090	2090	0
81	20230607	190900	432902120	2090	2090	2090	2090	0
82	20230607	190800	432902120	2090	2090	2090	2090	0
83	20230607	190700	432902120	2090	2090	2090	2090	0
84	20230607	190600	432902120	2090	2090	2090	2090	0
85	20230607	190500	432902120	2090	2090	2090	2090	0
86	20230607	190400	432902120	2090	2090	2090	2090	0
87	20230607	190300	432902120	2090	2090	2090	2090	0
88	20230607	190200	432902120	2090	2090	2090	2090	0
89	20230607	190100	432902120	2090	2090	2090	2090	0
90	20230607	190000	432902120	2090	2090	2090	2090	0
91	20230607	185900	432902120	2090	2090	2090	2090	0
92	20230607	185800	432902120	2090	2090	2090	2090	18563
93	20230607	185700	432902120	2090	2090	2090	2090	0
94	20230607	185600	432902120	2090	2090	2090	2090	0
95	20230607	185500	432902120	2090	2090	2090	2090	0
96	20230607	185400	432902120	2090	2090	2090	2090	0
97	20230607	185300	432902120	2090	2090	2090	2090	0
98	20230607	185200	432902120	2090	2090	2090	2090	0
99	20230607	185100	432902120	2090	2090	2090	2090	0
100	20230607	185000	432902120	2090	2090	2090	2090	0
101	20230607	184900	432902120	2090	2090	2090	2090	0
102	20230607	184800	432902120	2090	2090	2090	2090	0
103	20230607	184700	432902120	2090	2090	2090	2090	0
104	20230607	184600	432902120	2090	2090	2090	2090	0
105	20230607	184500	432902120	2090	2090	2090	2090	0
106	20230607	184400	432902120	2090	2090	2090	2090	0
107	20230607	184300	432902120	2090	2090	2090	2090	0
108	20230607	184200	432902120	2090	2090	2090	2090	0
109	20230607	184100	432902120	2090	2090	2090	2090	0
110	20230607	184000	432902120	2090	2090	2090	2090	0
111	20230607	183900	432902120	2090	2090	2090	2090	0
112	20230607	183800	432902120	2090	2090	2090	2090	0
113	20230607	183700	432902120	2090	2090	2090	2090	0
114	20230607	183600	432902120	2090	2090	2090	2090	0
115	20230607	183500	432902120	2090	2090	2090	2090	0
116	20230607	183400	432902120	2090	2090	2090	2090	0
117	20230607	183300	432902120	2090	2090	2090	2090	0
118	20230607	183200	432902120	2090	2090	2090	2090	0
119	20230607	183100	432902120	2090	2090	2090	2090	0
120	20230607	183000	432902120	2090	2090	2090	2090	0
121	20230607	182900	432902120	2090	2090	2090	2090	0
122	20230607	182800	432902120	2090	2090	2090	2090	18563
123	20230607	182700	432902120	2090	2090	2090	2090	0
124	20230607	182600	432902120	2090	2090	2090	2090	0
125	20230607	182500	432902120	2090	2090	2090	2090	0
126	20230607	182400	432902120	2090	2090	2090	2090	0
127	20230607	182300	432902120	2090	2090	2090	2090	0
128	20230607	182200	432902120	2090	2090	2090	2090	0
129	20230607	182100	432902120	2090	2090	2090	2090	0
130	20230607	182000	432902120	2090	2090	2090	2090	0
131	20230607	181900	432902120	2090	2090	2090	2090	0
132	20230607	181800	432902120	2090	2090	2090	2090	0
133	20230607	181700	432902120	2090	2090	2090	2090	0
134	20230607	181600	432902120	2090	2090	2090	2090	0
135	20230607	181500	432902120	2090	2090	2090	2090	0
136	20230607	181400	432902120	2090	2090	2090	2090	0
137	20230607	181300	432902120	2090	2090	2090	2090	0
138	20230607	181200	432902120	2090	2090	2090	2090	0
139	20230607	181100	432902120	2090	2090	2090	2090	0
140	20230607	181000	432902120	2090	2090	2090	2090	0
141	20230607	180900	432902120	2090	2090	2090	2090	0
142	20230607	180800	432902120	2090	2090	2090	2090	0
143	20230607	180700	432902120	2090	2090	2090	2090	0
144	20230607	180600	432902120	2090	2090	2090	2090	0
145	20230607	180500	432902120	2090	2090	2090	2090	0
146	20230607	180400	432902120	2090	2090	2090	2090	0
147	20230607	180300	432902120	2090	2090	2090	2090	0
148	20230607	180200	432902120	2090	2090	2090	2090	0
149	20230607	180100	432902120	2090	2090	2090	2090	0
150	20230607	180000	432902120	2090	2090	2090	2090	0
151	20230607	175900	432902120	2090	2090	2090	2090	0
152	20230607	175800	432902120	2090	2090	2090	2090	18563
153	20230607	175700	432902120	2090	2090	2090	2090	0
154	20230607	175600	432902120	2090	2090	2090	2090	0
155	20230607	175500	432902120	2090	2090	2090	2090	0
156	20230607	175400	432902120	2090	2090	2090	2090	0
157	20230607	175300	432902120	2090	2090	2090	2090	0
158	20230607	175200	432902120	2090	2090	2090	2090	0
159	20230607	175100	432902120	2090	2090	2090	2090	0
160	20230607	175000	432902120	2090	2090	2090	2090	0
161	20230607	174900	432902120	2090	2090	2090	2090	0
162	20230607	174800	432902120	2090	2090	2090	2090	0
163	20230607	174700	432902120	2090	2090	2090	2090	0
164	20230607	174600	432902120	2090	2090	2090	2090	0
165	20230607	174500	432902120	2090	2090	2090	2090	0
166	20230607	174400	432902120	2090	2090	2090	2090	0
167	20230607	174300	432902120	2090	2090	2090	2090	0
168	20230607	174200	432902120	2090	2090	2090	2090	0
169	20230607	174100	432902120	2090	2090	2090	2090	0
170	20230607	174000	432902120	2090	2090	2090	2090	0
171	20230607	173900	432902120	2090	2090	2090	2090	0
172	20230607	173800	432902120	2090	2090	2090	2090	0
173	20230607	173700	432902120	2090	2090	2090	2090	0
174	20230607	173600	432902120	2090	2090	2090	2090	0
175	20230607	173500	432902120	2090	2090	2090	2090	0
176	20230607	173400	432902120	2090	2090	2090	2090	0
177	20230607	173300	432902120	2090	2090	2090	2090	0
178	20230607	173200	432902120	2090	2090	2090	2090	0
179	20230607	173100	432902120	2090	2090	2090	2090	0
180	20230607	173000	432902120	2090	2090	2090	2090	0
181	20230607	172900	432902120	2090	2090	2090	2090	0
182	20230607	172800	432902120	2090	2090	2090	2090	18563
183	20230607	172700	432902120	2090	2090	2090	2090	0
184	20230607	172600	432902120	2090	2090	2090	2090	0
185	20230607	172500	432902120	2090	2090	2090	2090	0
186	20230607	172400	432902120	2090	2090	2090	2090	0
187	20230607	172300	432902120	2090	2090	2090	2090	0
188	20230607	172200	432902120	2090	2090	2090	2090	0
189	20230607	172100	432902120	2090	2090	2090	2090	0
190	20230607	172000	432902120	2090	2090	2090	2090	0
191	20230607	171900	432902120	2090	2090	2090	2090	0
192	20230607	171800	432902120	2090	2090	2090	2090	0
193	20230607	171700	432902120	2090	2090	2090	2090	0
194	20230607	171600	432902120	2090	2090	2090	2090	0
195	20230607	171500	432902120	2090	2090	2090	2090	0
196	20230607	171400	432902120	2090	2090	2090	2090	0
197	20230607	171300	432902120	2090	2090	2090	2090	0
198	20230607	171200	432902120	2090	2090	2090	2090	0
199	20230607	171100	432902120	2090	2090	2090	2090	0
200	20230607	171000	432902120	2090	2090	2090	2090	0
201	20230607	170900	432902120	2090	2090	2090	2090	0
202	20230607	170800	432902120	2090	2090	2090	2090	0
203	20230607	170700	432902120	2090	2090	2090	2090	0
204	20230607	170600	432902120	2090	2090	2090	2090	0
205	20230607	170500	432902120	2090	2090	2090	2090	0
206	20230607	170400	432902120	2090	2090	2090	2090	0
207	20230607	170300	432902120	2090	2090	2090	2090	0
208	20230607	170200	432902120	2090	2090	2090	2090	0
209	20230607	170100	432902120	2090	2090	2090	2090	0
210	20230607	170000	432902120	2090	2090	2090	2090	0
211	20230607	165900	432902120	2090	2090	2090	2090	0
212	20230607	165800	432902120	2090	2090	2090	2090	18563
213	20230607	165700	432902120	2090	2090	2090	2090	0
214	20230607	165600	432902120	2090	2090	2090	2090	0
215	20230607	165500	432902120	2090	2090	2090	2090	0
216	20230607	165400	432902120	2090	2090	2090	2090	0
217	20230607	165300	432902120	2090	2090	2090	2090	0
218	20230607	165200	432902120	2090	2090	2090	2090	0
219	20230607	165100	432902120	2090	2090	2090	2090	0
220	20230607	165000	432902120	2090	2090	2090	2090	0
221	20230607	164900	432902120	2090	2090	2090	2090	0
222	20230607	164800	432902120	2090	2090	2090	2090	0
223	20230607	164700	432902120	2090	2090	2090	2090	0
224	20230607	164600	432902120	2090	2090	2090	2090	0
225	20230607	164500	432902120	2090	2090	2090	2090	0
226	20230607	164400	432902120	2090	2090	2090	2090	0
227	20230607	164300	432902120	2090	2090	2090	2090	0
228	20230607	164200	432902120	2090	2090	2090	2090	0
229	20230607	164100	432902120	2090	2090	2090	2090	0
230	20230607	164000	432902120	2090	2090	2090	2090	0
231	20230607	163900	432902120	2090	2090	2090	2090	0
232	20230607	163800	432902120	2090	2090	2090	2090	0
233	20230607	163700	432902120	2090	2090	2090	2090	0
234	20230607	163600	432902120	2090	2090	2090	2090	0
235	20230607	163500	432902120	2090	2090	2090	2090	0
236	20230607	163400	432902120	2090	2090	2090	2090	0
237	20230607	163300	432902120	2090	2090	2090	2090	0
238	20230607	163200	432902120	2090	2090	2090	2090	0
239	20230607	163100	432902120	2090	2090	2090	2090	0
240	20230607	163000	432902120	2090	2090	2090	2090	0
241	20230607	162900	432902120	2090	2090	2090	2090	0
242	20230607	162800	432902120	2090	2090	2090	2090	18563
243	20230607	162700	432902120	2090	2090	2090	2090	0
244	20230607	162600	432902120	2090	2090	2090	2090	0
245	20230607	162500	432902120	2090	2090	2090	2090	0
246	20230607	162400	432902120	2090	2090	2090	2090	0
247	20230607	162300	432902120	2090	2090	2090	2090	0
248	20230607	162200	432902120	2090	2090	2090	2090	0
249	20230607	162100	432902120	2090	2090	2090	2090	0
250	20230607	162000	432902120	2090	2090	2090	2090	0
251	20230607	161900	432902120	2090	2090	2090	2090	0
252	20230607	161800	432902120	2090	2090	2090	2090	0
253	20230607	161700	432902120	2090	2090	2090	2090	0
254	20230607	161600	432902120	2090	2090	2090	2090	0
255	20230607	161500	432902120	2090	2090	2090	2090	0
256	20230607	161400	432902120	2090	2090	2090	2090	0
257	20230607	161300	432902120	2090	2090	2090	2090	0
258	20230607	161200	432902120	2090	2090	2090	2090	0
259	20230607	161100	432902120	2090	2090	2090	2090	0
260	20230607	161000	432902120	2090	2090	2090	2090	0
261	20230607	160900	432902120	2090	2090	2090	2090	0
262	20230607	160800	432902120	2090	2090	2090	2090	0
263	20230607	160700	432902120	2090	2090	2090	2090	0
264	20230607	160600	432902120	2090	2090	2090	2090	0
265	20230607	160500	432902120	2090	2090	2090	2090	0
266	20230607	160400	432902120	2090	2090	2090	2090	0
267	20230607	160300	432902120	2090	2090	2090	2090	0
268	20230607	160200	432902120	2090	2090	2090	2090	0
269	20230607	160100	432902120	2090	2090	2090	2090	0
270	20230607	160000	432902120	2090	2090	2090	2090	0
271	20230607	155900	432902120	2090	2090	2090	2090	0
272	20230607	155800	432902120	2090	2090	2090	2090	18563
273	20230607	155700	432902120	2090	2090	2090	2090	0
274	20230607	155600	432902120	2090	2090	2090	2090	0
275	20230607	155500	432902120	2090	2090	2090	2090	0
276	20230607	155400	432902120	2090	2090	2090	2090	0
277	20230607	155300	432902120	2090	2090	2090	2090	0
278	20230607	155200	432902120	2090	2090	2090	2090	0
279	20230607	155100	432902120	2090	2090	2090	2090	0
280	20230607	155000	432902120	2090	2090	2090	2090	0
281	20230607	154900	432902120	2090	2090	2090	2090	0
282	20230607	154800	432902120	2090	2090	2090	2090	0
283	20230607	154700	432902120	2090	2090	2090	2090	0
284	20230607	154600	432902120	2090	2090	2090	2090	0
285	20230607	154500	432902120	2090	2090	2090	2090	0
286	20230607	154400	432902120	2090	2090	2090	2090	0
287	20230607	154300	432902120	2090	2090	2090	2090	0
288	20230607	154200	432902120	2090	2090	2090	2090	0
289	20230607	154100	432902120	2090	2090	2090	2090	0
290	20230607	154000	432902120	2090	2090	2090	2090	0
291	20230607	153900	432902120	2090	2090	2090	2090	0
292	20230607	153800	432902120	2090	2090	2090	2090	0
293	20230607	153700	432902120	2090	2090	2090	2090	0
294	20230607	153600	432902120	2090	2090	2090	2090	0
295	20230607	153500	432902120	2090	2090	2090	2090	0
296	20230607	153400	432902120	2090	2090	2090	2090	0
297	20230607	153300	432902120	2090	2090	2090	2090	0
298	20230607	153200	432902120	2090	2090	2090	2090	0
299	20230607	153100	432902120	2090	2090	2090	2090	0
300	20230607	153000	432902120	2090	2090	2090	2090	18563
301	20230607	152900	394105450	2090	2090	2090	2090	0
302	20230607	152800	394105450	2090	2090	2090	2090	0
303	20230607	152700	394105450	2090	2090	2090	2090	0
304	20230607	152600	394105450	2090	2090	2090	2090	0
305	20230607	152500	394105450	2090	2090	2090	2090	0
306	20230607	152400	394105450	2090	2090	2090	2090	0
307	20230607	152300	394105450	2090	2090	2090	2090	0
308	20230607	152200	394105450	2090	2090	2090	2090	0
309	20230607	152100	394105450	2090	2090	2090	2090	0
310	20230607	152000	394105450	2090	2090	2090	2090	0
311	20230607	151900	394105450	2090	2090	2090	2090	500
312	20230607	151800	393060450	2090	2085	2090	2085	4111
313	20230607	151700	384484015	2090	2090	2090	2090	0
314	20230607	151600	384484015	2090	2085	2090	2085	104
315	20230607	151500	384266675	2090	2090	2090	2090	1
316	20230607	151400	384264585	2085	2085	2085	2085	0
317	20230607	151300	384264585	2085	2085	2085	2085	0
318	20230607	151200	384264585	2085	2085	2085	2085	40
319	20230607	151100	384181185	2090	2090	2090	2090	0
320	20230607	151000	384181185	2090	2090	2090	2090	116
321	20230607	150900	383938745	2085	2085	2085	2085	11
322	20230607	150800	383915810	2085	2085	2085	2085	0
323	20230607	150700	383915810	2085	2085	2085	2085	4065
324	20230607	150600	375440285	2085	2085	2085	2085	500
325	20230607	150500	374397785	2085	2085	2085	2085	0
326	20230607	150400	374397785	2085	2085	2085	2085	0
327	20230607	150300	374397785	2085	2085	2085	2085	0
328	20230607	150200	374397785	2085	2080	2085	2080	2400
329	20230607	150100	369395785	2085	2085	2085	2085	0
330	20230607	150000	369395785	2085	2085	2085	2085	0
331	20230607	145900	369395785	2085	2085	2085	2085	0
332	20230607	145800	369395785	2085	2085	2085	2085	0
333	20230607	145700	369395785	2085	2085	2085	2085	0
334	20230607	145600	369395785	2085	2085	2085	2085	0
335	20230607	145500	369395785	2085	2085	2085	2085	50
336	20230607	145400	369291535	2085	2085	2085	2085	96
337	20230607	145300	369091375	2085	2085	2085	2085	78
338	20230607	145200	368928745	2085	2085	2085	2085	0
339	20230607	145100	368928745	2085	2085	2085	2085	278
340	20230607	145000	368349115	2085	2085	2085	2085	0
341	20230607	144900	368349115	2085	2085	2085	2085	0
342	20230607	144800	368349115	2085	2085	2085	2085	9194
343	20230607	144700	349179625	2090	2090	2090	2090	322
344	20230607	144600	348506645	2085	2085	2085	2085	0
345	20230607	144500	348506645	2085	2085	2085	2085	0
346	20230607	144400	348506645	2085	2085	2085	2085	61
347	20230607	144300	348379460	2090	2090	2090	2090	8
348	20230607	144200	348362740	2090	2085	2090	2085	285
349	20230607	144100	347768505	2085	2085	2085	2085	3
350	20230607	144000	347762250	2090	2090	2090	2090	0
351	20230607	143900	347762250	2090	2085	2090	2085	32
352	20230607	143800	347695420	2090	2095	2095	2090	197
353	20230607	143700	347283685	2090	2090	2095	2090	1920
354	20230607	143600	343270805	2090	2090	2090	2090	4359
355	20230607	143500	334160495	2090	2090	2090	2090	2398
356	20230607	143400	329148675	2085	2085	2085	2085	1
357	20230607	143300	329146590	2090	2090	2090	2090	0
358	20230607	143200	329146590	2090	2090	2090	2090	0
359	20230607	143100	329146590	2090	2090	2090	2090	0
360	20230607	143000	329146590	2090	2090	2090	2090	3
361	20230607	142900	329140320	2090	2090	2090	2090	0
362	20230607	142800	329140320	2090	2090	2090	2090	0
363	20230607	142700	329140320	2090	2090	2090	2090	0
364	20230607	142600	329140320	2090	2090	2090	2090	0
365	20230607	142500	329140320	2090	2090	2090	2090	407
366	20230607	142400	328289690	2090	2090	2090	2090	380
367	20230607	142300	327495490	2085	2085	2085	2085	5
368	20230607	142200	327485065	2090	2090	2090	2090	0
369	20230607	142100	327485065	2090	2090	2090	2090	0
370	20230607	142000	327485065	2090	2090	2090	2090	0
371	20230607	141900	327485065	2090	2090	2090	2090	0
372	20230607	141800	327485065	2090	2090	2090	2090	0
373	20230607	141700	327485065	2090	2090	2090	2090	0
374	20230607	141600	327485065	2090	2090	2090	2090	5
375	20230607	141500	327474615	2090	2090	2090	2090	0
376	20230607	141400	327474615	2090	2090	2090	2090	0
377	20230607	141300	327474615	2090	2090	2090	2090	0
378	20230607	141200	327474615	2090	2090	2090	2090	1000
379	20230607	141100	325384615	2090	2085	2090	2085	329
380	20230607	141000	324698645	2085	2085	2085	2085	500
381	20230607	140900	323656145	2085	2085	2085	2085	0
382	20230607	140800	323656145	2085	2085	2085	2085	0
383	20230607	140700	323656145	2085	2085	2085	2085	614
384	20230607	140600	322375955	2085	2085	2085	2085	2863
385	20230607	140500	316406600	2085	2085	2085	2085	1
386	20230607	140400	316404515	2085	2085	2085	2085	0
387	20230607	140300	316404515	2085	2085	2085	2085	0
388	20230607	140200	316404515	2085	2080	2085	2080	8637
389	20230607	140100	298439545	2075	2075	2075	2075	0
390	20230607	140000	298439545	2075	2075	2075	2075	140
391	20230607	135900	298149045	2075	2075	2075	2075	140
392	20230607	135800	297858545	2080	2080	2080	2080	0
393	20230607	135700	297858545	2080	2080	2080	2080	9012
394	20230607	135600	279113585	2085	2085	2085	2085	0
395	20230607	135500	279113585	2085	2085	2085	2085	5092
396	20230607	135400	268496765	2090	2090	2090	2090	0
397	20230607	135300	268496765	2090	2090	2090	2090	0
398	20230607	135200	268496765	2090	2090	2090	2090	0
399	20230607	135100	268496765	2090	2090	2090	2090	0
400	20230607	135000	268496765	2090	2090	2090	2090	0
401	20230607	134900	268496765	2090	2090	2090	2090	1
402	20230607	134800	268494675	2085	2085	2085	2085	2
403	20230607	134700	268490505	2090	2090	2090	2090	0
404	20230607	134600	268490505	2090	2090	2090	2090	0
405	20230607	134500	268490505	2090	2090	2090	2090	0
406	20230607	134400	268490505	2090	2090	2090	2090	1700
407	20230607	134300	264937505	2085	2085	2085	2085	400
408	20230607	134200	264103505	2090	2090	2090	2090	1
409	20230607	134100	264101415	2085	2085	2085	2085	2
410	20230607	134000	264097245	2085	2085	2085	2085	24
411	20230607	133900	264047205	2085	2085	2085	2085	0
412	20230607	133800	264047205	2085	2085	2085	2085	0
413	20230607	133700	264047205	2085	2085	2085	2085	0
414	20230607	133600	264047205	2085	2085	2085	2085	89
415	20230607	133500	263861640	2090	2090	2090	2090	0
416	20230607	133400	263861640	2090	2090	2090	2090	0
417	20230607	133300	263861640	2090	2090	2090	2090	0
418	20230607	133200	263861640	2090	2090	2090	2090	0
419	20230607	133100	263861640	2090	2085	2090	2085	4
420	20230607	133000	263853295	2085	2085	2085	2085	14
421	20230607	132900	263824105	2085	2085	2085	2085	0
422	20230607	132800	263824105	2085	2085	2085	2085	484
423	20230607	132700	262814965	2085	2085	2085	2085	1
424	20230607	132600	262812880	2090	2090	2090	2090	0
425	20230607	132500	262812880	2090	2090	2090	2085	220
426	20230607	132400	262353830	2090	2090	2090	2090	0
427	20230607	132300	262353830	2090	2090	2090	2090	1
428	20230607	132200	262351740	2090	2090	2090	2090	0
429	20230607	132100	262351740	2090	2090	2090	2090	1001
430	20230607	132000	260259650	2090	2095	2095	2090	99
431	20230607	131900	260052385	2090	2090	2090	2090	723
432	20230607	131800	258541315	2090	2090	2090	2090	38
433	20230607	131700	258461895	2090	2090	2090	2090	0
434	20230607	131600	258461895	2090	2090	2090	2090	0
435	20230607	131500	258461895	2090	2090	2090	2090	107
436	20230607	131400	258238265	2090	2090	2090	2090	242
437	20230607	131300	257732485	2090	2090	2090	2090	0
438	20230607	131200	257732485	2090	2090	2090	2090	38
439	20230607	131100	257653065	2095	2095	2095	2095	1
440	20230607	131000	257650970	2090	2090	2090	2090	203
441	20230607	130900	257226700	2090	2090	2090	2090	9
442	20230607	130800	257207890	2095	2095	2095	2095	0
443	20230607	130700	257207890	2095	2095	2095	2095	0
444	20230607	130600	257207890	2095	2095	2095	2095	3
445	20230607	130500	257201605	2090	2090	2090	2090	155
446	20230607	130400	256877655	2090	2095	2095	2090	810
447	20230607	130300	255184705	2095	2095	2095	2095	15
448	20230607	130200	255153280	2095	2095	2095	2095	10
449	20230607	130100	255132330	2095	2095	2095	2095	0
450	20230607	130000	255132330	2095	2095	2095	2095	0
451	20230607	125900	255132330	2095	2095	2095	2095	20
452	20230607	125800	255090430	2095	2095	2095	2095	80
453	20230607	125700	254922830	2100	2100	2100	2100	0
454	20230607	125600	254922830	2100	2100	2100	2100	0
455	20230607	125500	254922830	2100	2100	2100	2100	0
456	20230607	125400	254922830	2100	2100	2100	2100	0
457	20230607	125300	254922830	2100	2100	2100	2100	67
458	20230607	125200	254782130	2100	2100	2100	2100	0
459	20230607	125100	254782130	2100	2100	2100	2100	3
460	20230607	125000	254775830	2095	2095	2100	2095	16684
461	20230607	124900	219819595	2090	2085	2090	2085	6197
462	20230607	124800	206867870	2090	2090	2090	2090	2
463	20230607	124700	206863690	2090	2090	2090	2090	2
464	20230607	124600	206859510	2085	2085	2085	2085	745
465	20230607	124500	205306185	2085	2085	2085	2085	2
466	20230607	124400	205302015	2080	2080	2080	2080	0
467	20230607	124300	205302015	2080	2080	2080	2080	0
468	20230607	124200	205302015	2080	2080	2080	2080	4
469	20230607	124100	205293695	2085	2090	2090	2085	1707
470	20230607	124000	201734590	2090	2090	2090	2090	1
471	20230607	123900	201732500	2080	2085	2085	2080	2253
472	20230607	123800	197038040	2090	2090	2090	2090	1
473	20230607	123700	197035950	2090	2090	2090	2090	0
474	20230607	123600	197035950	2090	2090	2090	2090	100
475	20230607	123500	196826950	2090	2090	2090	2090	200
476	20230607	123400	196408950	2090	2090	2090	2090	0
477	20230607	123300	196408950	2090	2090	2090	2090	0
478	20230607	123200	196408950	2090	2090	2090	2090	0
479	20230607	123100	196408950	2090	2090	2090	2090	0
480	20230607	123000	196408950	2090	2090	2090	2090	0
481	20230607	122900	196408950	2090	2090	2090	2090	1
482	20230607	122800	196406860	2085	2090	2090	2085	97
483	20230607	122700	196204595	2090	2090	2090	2090	1496
484	20230607	122600	193077955	2090	2090	2090	2090	4
485	20230607	122500	193069595	2095	2095	2095	2095	0
486	20230607	122400	193069595	2095	2095	2095	2095	0
487	20230607	122300	193069595	2095	2095	2095	2095	0
488	20230607	122200	193069595	2095	2095	2095	2095	0
489	20230607	122100	193069595	2095	2095	2095	2095	0
490	20230607	122000	193069595	2095	2085	2095	2085	10
491	20230607	121900	193048725	2085	2095	2095	2085	102
492	20230607	121800	192836035	2090	2090	2090	2090	0
493	20230607	121700	192836035	2090	2095	2095	2090	21
494	20230607	121600	192792140	2095	2090	2095	2090	1432
495	20230607	121500	189799250	2090	2090	2090	2090	0
496	20230607	121400	189799250	2090	2090	2090	2090	2
497	20230607	121300	189795070	2085	2085	2085	2085	105
498	20230607	121200	189576145	2085	2085	2085	2085	0
499	20230607	121100	189576145	2085	2090	2090	2085	846
500	20230607	121000	187811375	2090	2090	2090	2090	0
501	20230607	120900	187811375	2090	2090	2090	2090	0
502	20230607	120800	187811375	2090	2090	2090	2090	0
503	20230607	120700	187811375	2090	2085	2090	2085	73
504	20230607	120600	187659160	2090	2090	2090	2090	0
505	20230607	120500	187659160	2090	2090	2090	2090	0
506	20230607	120400	187659160	2090	2090	2090	2090	0
507	20230607	120300	187659160	2090	2090	2090	2090	111
508	20230607	120200	187427170	2090	2090	2090	2090	0
509	20230607	120100	187427170	2090	2090	2090	2090	0
510	20230607	120000	187427170	2090	2090	2090	2090	0
511	20230607	115900	187427170	2090	2090	2090	2090	30
512	20230607	115800	187364470	2090	2090	2090	2090	110
513	20230607	115700	187134570	2090	2090	2090	2090	0
514	20230607	115600	187134570	2090	2090	2090	2090	0
515	20230607	115500	187134570	2090	2090	2090	2090	7
516	20230607	115400	187119940	2095	2095	2095	2095	0
517	20230607	115300	187119940	2095	2095	2095	2095	1
518	20230607	115200	187117845	2085	2085	2085	2085	0
519	20230607	115100	187117845	2085	2085	2085	2085	0
520	20230607	115000	187117845	2085	2085	2085	2085	0
521	20230607	114900	187117845	2085	2085	2085	2085	0
522	20230607	114800	187117845	2085	2085	2085	2085	1
523	20230607	114700	187115760	2085	2085	2085	2085	200
524	20230607	114600	186698760	2090	2090	2090	2090	0
525	20230607	114500	186698760	2090	2090	2090	2090	1112
526	20230607	114400	184374680	2090	2090	2090	2090	2200
527	20230607	114300	179776680	2090	2090	2090	2090	0
528	20230607	114200	179776680	2090	2090	2090	2090	0
529	20230607	114100	179776680	2090	2090	2090	2090	372
530	20230607	114000	178999200	2090	2090	2090	2090	1628
531	20230607	113900	175596680	2090	2090	2090	2090	0
532	20230607	113800	175596680	2090	2090	2090	2090	900
533	20230607	113700	173715680	2085	2085	2085	2085	0
534	20230607	113600	173715680	2085	2085	2085	2085	0
535	20230607	113500	173715680	2085	2085	2085	2085	0
536	20230607	113400	173715680	2085	2085	2085	2085	0
537	20230607	113300	173715680	2085	2085	2085	2085	0
538	20230607	113200	173715680	2085	2085	2085	2085	100
539	20230607	113100	173507180	2085	2085	2085	2085	0
540	20230607	113000	173507180	2085	2085	2085	2085	0
541	20230607	112900	173507180	2085	2085	2085	2085	32
542	20230607	112800	173440460	2085	2085	2085	2085	1585
543	20230607	112700	170135735	2085	2085	2085	2085	20
544	20230607	112600	170094035	2090	2090	2090	2090	0
545	20230607	112500	170094035	2090	2090	2090	2090	0
546	20230607	112400	170094035	2090	2090	2090	2090	0
547	20230607	112300	170094035	2090	2090	2090	2090	50
548	20230607	112200	169989535	2090	2090	2090	2090	0
549	20230607	112100	169989535	2090	2090	2090	2090	0
550	20230607	112000	169989535	2090	2090	2090	2090	25
551	20230607	111900	169937285	2090	2090	2095	2090	116
552	20230607	111800	169694800	2090	2090	2090	2090	31
553	20230607	111700	169630010	2090	2090	2090	2090	5
554	20230607	111600	169619560	2090	2090	2090	2085	220
555	20230607	111500	169159850	2090	2090	2090	2090	0
556	20230607	111400	169159850	2090	2090	2090	2090	0
557	20230607	111300	169159850	2090	2090	2090	2085	135
558	20230607	111200	168877720	2095	2095	2095	2095	0
559	20230607	111100	168877720	2095	2095	2095	2095	0
560	20230607	111000	168877720	2095	2095	2095	2095	0
561	20230607	110900	168877720	2095	2095	2095	2095	0
562	20230607	110800	168877720	2095	2095	2095	2095	0
563	20230607	110700	168877720	2095	2095	2095	2095	0
564	20230607	110600	168877720	2095	2095	2095	2095	0
565	20230607	110500	168877720	2095	2095	2095	2095	1
566	20230607	110400	168875625	2095	2090	2095	2090	212
567	20230607	110300	168432485	2095	2085	2095	2085	337
568	20230607	110200	167729820	2095	2090	2095	2090	8516
569	20230607	110100	149931335	2085	2085	2085	2085	1997
570	20230607	110000	145767590	2085	2080	2085	2080	41
571	20230607	105900	145682300	2080	2080	2080	2080	0
572	20230607	105800	145682300	2080	2080	2080	2080	0
573	20230607	105700	145682300	2080	2080	2080	2080	2730
574	20230607	105600	140003900	2090	2085	2090	2085	1063
575	20230607	105500	137787535	2085	2085	2085	2085	0
576	20230607	105400	137787535	2085	2080	2085	2080	17
577	20230607	105300	137752165	2080	2080	2080	2080	0
578	20230607	105200	137752165	2080	2080	2080	2080	0
579	20230607	105100	137752165	2080	2080	2080	2080	0
580	20230607	105000	137752165	2080	2085	2090	2080	600
581	20230607	104900	136502005	2085	2085	2085	2085	22
582	20230607	104800	136456135	2090	2090	2090	2090	2
583	20230607	104700	136451955	2085	2085	2085	2085	5
584	20230607	104600	136441530	2090	2090	2090	2090	7
585	20230607	104500	136426900	2085	2085	2085	2085	1
586	20230607	104400	136424815	2090	2090	2090	2090	0
587	20230607	104300	136424815	2090	2085	2090	2085	5073
588	20230607	104200	125847585	2085	2085	2085	2085	0
589	20230607	104100	125847585	2085	2085	2085	2085	0
590	20230607	104000	125847585	2085	2085	2085	2085	0
591	20230607	103900	125847585	2085	2085	2085	2085	7
592	20230607	103800	125832990	2080	2080	2080	2080	0
593	20230607	103700	125832990	2080	2080	2080	2080	0
594	20230607	103600	125832990	2080	2080	2080	2080	106
595	20230607	103500	125612510	2080	2080	2080	2080	101
596	20230607	103400	125402430	2080	2080	2080	2080	1000
597	20230607	103300	123322430	2080	2080	2080	2080	693
598	20230607	103200	121880990	2085	2085	2085	2085	0
599	20230607	103100	121880990	2085	2085	2085	2085	0
600	20230607	103000	121880990	2085	2085	2085	2085	50
601	20230607	102900	121776740	2080	2080	2080	2080	1143
602	20230607	102800	119399300	2080	2080	2080	2080	0
603	20230607	102700	119399300	2080	2080	2080	2080	0
604	20230607	102600	119399300	2080	2080	2080	2080	0
605	20230607	102500	119399300	2080	2080	2080	2080	1
606	20230607	102400	119397220	2080	2080	2080	2080	0
607	20230607	102300	119397220	2080	2080	2080	2080	0
608	20230607	102200	119397220	2080	2080	2080	2080	1
609	20230607	102100	119395140	2080	2080	2080	2080	1
610	20230607	102000	119393060	2080	2070	2080	2070	3234
611	20230607	101900	112668340	2070	2070	2070	2070	3001
612	20230607	101800	106456270	2070	2070	2070	2070	30
613	20230607	101700	106394170	2070	2070	2070	2070	1
614	20230607	101600	106392100	2075	2075	2075	2075	0
615	20230607	101500	106392100	2075	2075	2075	2075	1010
616	20230607	101400	104296350	2080	2080	2080	2080	0
617	20230607	101300	104296350	2080	2080	2080	2080	916
618	20230607	101200	102391070	2085	2080	2085	2080	2
619	20230607	101100	102386905	2080	2080	2085	2080	1029
620	20230607	101000	100246490	2080	2080	2080	2080	20
621	20230607	100900	100204890	2085	2085	2085	2085	0
622	20230607	100800	100204890	2085	2085	2085	2085	1
623	20230607	100700	100202805	2080	2080	2085	2080	1979
624	20230607	100600	96086480	2075	2075	2075	2075	10
625	20230607	100500	96065730	2075	2075	2075	2075	4197
626	20230607	100400	87356955	2075	2075	2075	2075	0
627	20230607	100300	87356955	2075	2075	2075	2075	11
628	20230607	100200	87334130	2075	2075	2075	2075	0
629	20230607	100100	87334130	2075	2075	2075	2075	111
630	20230607	100000	87103805	2070	2070	2070	2070	125
631	20230607	095900	86845055	2070	2070	2070	2070	399
632	20230607	095800	86019125	2070	2070	2070	2070	2445
633	20230607	095700	80957975	2065	2070	2070	2065	117
634	20230607	095600	80716285	2070	2065	2070	2065	1650
635	20230607	095500	77307325	2065	2070	2070	2065	4000
636	20230607	095400	69037325	2070	2065	2070	2065	54
637	20230607	095300	68925690	2065	2065	2065	2065	0
638	20230607	095200	68925690	2065	2065	2065	2065	0
639	20230607	095100	68925690	2065	2065	2065	2065	174
640	20230607	095000	68566380	2065	2065	2065	2065	0
641	20230607	094900	68566380	2065	2065	2065	2065	0
642	20230607	094800	68566380	2065	2065	2065	2065	0
643	20230607	094700	68566380	2065	2065	2065	2065	0
644	20230607	094600	68566380	2065	2065	2065	2065	0
645	20230607	094500	68566380	2065	2065	2065	2065	13649
646	20230607	094400	40381195	2070	2070	2070	2070	1366
647	20230607	094300	37553575	2065	2065	2065	2065	1746
648	20230607	094200	33948085	2070	2070	2070	2070	0
649	20230607	094100	33948085	2070	2070	2070	2070	1000
650	20230607	094000	31878085	2070	2070	2070	2070	0
651	20230607	093900	31878085	2070	2070	2070	2070	0
652	20230607	093800	31878085	2070	2070	2070	2070	785
653	20230607	093700	30253135	2070	2070	2070	2070	40
654	20230607	093600	30170335	2070	2070	2070	2065	375
655	20230607	093500	29395805	2070	2070	2070	2070	126
656	20230607	093400	29134985	2070	2070	2070	2070	500
657	20230607	093300	28099985	2070	2070	2075	2070	2301
658	20230607	093200	23336910	2070	2070	2070	2070	1059
659	20230607	093100	21144780	2070	2070	2070	2070	700
660	20230607	093000	19695780	2065	2065	2065	2065	1111
661	20230607	092900	17401565	2065	2065	2065	2065	318
662	20230607	092800	16744895	2060	2060	2060	2060	0
663	20230607	092700	16744895	2060	2060	2060	2060	46
664	20230607	092600	16650135	2065	2065	2065	2065	183
665	20230607	092500	16272240	2065	2065	2065	2065	2
666	20230607	092400	16268110	2070	2070	2070	2070	1
667	20230607	092300	16266040	2070	2070	2070	2070	0
668	20230607	092200	16266040	2070	2070	2070	2070	0
669	20230607	092100	16266040	2070	2070	2070	2070	0
670	20230607	092000	16266040	2070	2070	2070	2070	0
671	20230607	091900	16266040	2070	2070	2070	2070	0
672	20230607	091800	16266040	2070	2070	2070	2070	1
673	20230607	091700	16263970	2070	2070	2070	2070	1
674	20230607	091600	16261900	2065	2065	2065	2065	0
675	20230607	091500	16261900	2065	2065	2065	2065	0
676	20230607	091400	16261900	2065	2065	2065	2065	0
677	20230607	091300	16261900	2065	2070	2070	2065	16
678	20230607	091200	16228855	2070	2070	2070	2070	0
679	20230607	091100	16228855	2070	2075	2075	2070	685
680	20230607	091000	14810475	2075	2075	2075	2075	516
681	20230607	090900	13739775	2070	2070	2070	2070	34
682	20230607	090800	13669395	2065	2060	2065	2060	3660
683	20230607	090700	6111520	2055	2060	2060	2055	240
684	20230607	090600	5618070	2065	2065	2065	2065	0
685	20230607	090500	5618070	2065	2065	2065	2065	300
686	20230607	090400	4998570	2065	2065	2065	2065	0
687	20230607	090300	4998570	2065	2065	2065	2065	1
688	20230607	090200	4996505	2070	2070	2070	2070	50
689	20230607	090100	4893005	2070	2070	2075	2070	76
690	20230607	090000	4735675	2065	2070	2070	2065	2289