KissMeData/234100/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202500	448452355	2335	2335	2335	2335	15199
3	20230602	202400	448452355	2335	2335	2335	2335	0
4	20230602	202300	448452355	2335	2335	2335	2335	0
5	20230602	202200	448452355	2335	2335	2335	2335	0
6	20230602	202100	448452355	2335	2335	2335	2335	0
7	20230602	202000	448452355	2335	2335	2335	2335	0
8	20230602	201900	448452355	2335	2335	2335	2335	0
9	20230602	201800	448452355	2335	2335	2335	2335	0
10	20230602	201700	448452355	2335	2335	2335	2335	0
11	20230602	201600	448452355	2335	2335	2335	2335	0
12	20230602	201500	448452355	2335	2335	2335	2335	0
13	20230602	201400	448452355	2335	2335	2335	2335	0
14	20230602	201300	448452355	2335	2335	2335	2335	0
15	20230602	201200	448452355	2335	2335	2335	2335	0
16	20230602	201100	448452355	2335	2335	2335	2335	0
17	20230602	201000	448452355	2335	2335	2335	2335	0
18	20230602	200900	448452355	2335	2335	2335	2335	0
19	20230602	200800	448452355	2335	2335	2335	2335	0
20	20230602	200700	448452355	2335	2335	2335	2335	0
21	20230602	200600	448452355	2335	2335	2335	2335	0
22	20230602	200500	448452355	2335	2335	2335	2335	0
23	20230602	200400	448452355	2335	2335	2335	2335	0
24	20230602	200300	448452355	2335	2335	2335	2335	0
25	20230602	200200	448452355	2335	2335	2335	2335	0
26	20230602	200100	448452355	2335	2335	2335	2335	0
27	20230602	200000	448452355	2335	2335	2335	2335	0
28	20230602	195900	448452355	2335	2335	2335	2335	0
29	20230602	195800	448452355	2335	2335	2335	2335	0
30	20230602	195700	448452355	2335	2335	2335	2335	0
31	20230602	195600	448452355	2335	2335	2335	2335	0
32	20230602	195500	448452355	2335	2335	2335	2335	15199
33	20230602	195400	448452355	2335	2335	2335	2335	0
34	20230602	195300	448452355	2335	2335	2335	2335	0
35	20230602	195200	448452355	2335	2335	2335	2335	0
36	20230602	195100	448452355	2335	2335	2335	2335	0
37	20230602	195000	448452355	2335	2335	2335	2335	0
38	20230602	194900	448452355	2335	2335	2335	2335	0
39	20230602	194800	448452355	2335	2335	2335	2335	0
40	20230602	194700	448452355	2335	2335	2335	2335	0
41	20230602	194600	448452355	2335	2335	2335	2335	0
42	20230602	194500	448452355	2335	2335	2335	2335	0
43	20230602	194400	448452355	2335	2335	2335	2335	0
44	20230602	194300	448452355	2335	2335	2335	2335	0
45	20230602	194200	448452355	2335	2335	2335	2335	0
46	20230602	194100	448452355	2335	2335	2335	2335	0
47	20230602	194000	448452355	2335	2335	2335	2335	0
48	20230602	193900	448452355	2335	2335	2335	2335	0
49	20230602	193800	448452355	2335	2335	2335	2335	0
50	20230602	193700	448452355	2335	2335	2335	2335	0
51	20230602	193600	448452355	2335	2335	2335	2335	0
52	20230602	193500	448452355	2335	2335	2335	2335	0
53	20230602	193400	448452355	2335	2335	2335	2335	0
54	20230602	193300	448452355	2335	2335	2335	2335	0
55	20230602	193200	448452355	2335	2335	2335	2335	0
56	20230602	193100	448452355	2335	2335	2335	2335	0
57	20230602	193000	448452355	2335	2335	2335	2335	0
58	20230602	192900	448452355	2335	2335	2335	2335	0
59	20230602	192800	448452355	2335	2335	2335	2335	0
60	20230602	192700	448452355	2335	2335	2335	2335	0
61	20230602	192600	448452355	2335	2335	2335	2335	0
62	20230602	192500	448452355	2335	2335	2335	2335	15199
63	20230602	192400	448452355	2335	2335	2335	2335	0
64	20230602	192300	448452355	2335	2335	2335	2335	0
65	20230602	192200	448452355	2335	2335	2335	2335	0
66	20230602	192100	448452355	2335	2335	2335	2335	0
67	20230602	192000	448452355	2335	2335	2335	2335	0
68	20230602	191900	448452355	2335	2335	2335	2335	0
69	20230602	191800	448452355	2335	2335	2335	2335	0
70	20230602	191700	448452355	2335	2335	2335	2335	0
71	20230602	191600	448452355	2335	2335	2335	2335	0
72	20230602	191500	448452355	2335	2335	2335	2335	0
73	20230602	191400	448452355	2335	2335	2335	2335	0
74	20230602	191300	448452355	2335	2335	2335	2335	0
75	20230602	191200	448452355	2335	2335	2335	2335	0
76	20230602	191100	448452355	2335	2335	2335	2335	0
77	20230602	191000	448452355	2335	2335	2335	2335	0
78	20230602	190900	448452355	2335	2335	2335	2335	0
79	20230602	190800	448452355	2335	2335	2335	2335	0
80	20230602	190700	448452355	2335	2335	2335	2335	0
81	20230602	190600	448452355	2335	2335	2335	2335	0
82	20230602	190500	448452355	2335	2335	2335	2335	0
83	20230602	190400	448452355	2335	2335	2335	2335	0
84	20230602	190300	448452355	2335	2335	2335	2335	0
85	20230602	190200	448452355	2335	2335	2335	2335	0
86	20230602	190100	448452355	2335	2335	2335	2335	0
87	20230602	190000	448452355	2335	2335	2335	2335	0
88	20230602	185900	448452355	2335	2335	2335	2335	0
89	20230602	185800	448452355	2335	2335	2335	2335	0
90	20230602	185700	448452355	2335	2335	2335	2335	0
91	20230602	185600	448452355	2335	2335	2335	2335	0
92	20230602	185500	448452355	2335	2335	2335	2335	15199
93	20230602	185400	448452355	2335	2335	2335	2335	0
94	20230602	185300	448452355	2335	2335	2335	2335	0
95	20230602	185200	448452355	2335	2335	2335	2335	0
96	20230602	185100	448452355	2335	2335	2335	2335	0
97	20230602	185000	448452355	2335	2335	2335	2335	0
98	20230602	184900	448452355	2335	2335	2335	2335	0
99	20230602	184800	448452355	2335	2335	2335	2335	0
100	20230602	184700	448452355	2335	2335	2335	2335	0
101	20230602	184600	448452355	2335	2335	2335	2335	0
102	20230602	184500	448452355	2335	2335	2335	2335	0
103	20230602	184400	448452355	2335	2335	2335	2335	0
104	20230602	184300	448452355	2335	2335	2335	2335	0
105	20230602	184200	448452355	2335	2335	2335	2335	0
106	20230602	184100	448452355	2335	2335	2335	2335	0
107	20230602	184000	448452355	2335	2335	2335	2335	0
108	20230602	183900	448452355	2335	2335	2335	2335	0
109	20230602	183800	448452355	2335	2335	2335	2335	0
110	20230602	183700	448452355	2335	2335	2335	2335	0
111	20230602	183600	448452355	2335	2335	2335	2335	0
112	20230602	183500	448452355	2335	2335	2335	2335	0
113	20230602	183400	448452355	2335	2335	2335	2335	0
114	20230602	183300	448452355	2335	2335	2335	2335	0
115	20230602	183200	448452355	2335	2335	2335	2335	0
116	20230602	183100	448452355	2335	2335	2335	2335	0
117	20230602	183000	448452355	2335	2335	2335	2335	0
118	20230602	182900	448452355	2335	2335	2335	2335	0
119	20230602	182800	448452355	2335	2335	2335	2335	0
120	20230602	182700	448452355	2335	2335	2335	2335	0
121	20230602	182600	448452355	2335	2335	2335	2335	0
122	20230602	182500	448452355	2335	2335	2335	2335	15199
123	20230602	182400	448452355	2335	2335	2335	2335	0
124	20230602	182300	448452355	2335	2335	2335	2335	0
125	20230602	182200	448452355	2335	2335	2335	2335	0
126	20230602	182100	448452355	2335	2335	2335	2335	0
127	20230602	182000	448452355	2335	2335	2335	2335	0
128	20230602	181900	448452355	2335	2335	2335	2335	0
129	20230602	181800	448452355	2335	2335	2335	2335	0
130	20230602	181700	448452355	2335	2335	2335	2335	0
131	20230602	181600	448452355	2335	2335	2335	2335	0
132	20230602	181500	448452355	2335	2335	2335	2335	0
133	20230602	181400	448452355	2335	2335	2335	2335	0
134	20230602	181300	448452355	2335	2335	2335	2335	0
135	20230602	181200	448452355	2335	2335	2335	2335	0
136	20230602	181100	448452355	2335	2335	2335	2335	0
137	20230602	181000	448452355	2335	2335	2335	2335	0
138	20230602	180900	448452355	2335	2335	2335	2335	0
139	20230602	180800	448452355	2335	2335	2335	2335	0
140	20230602	180700	448452355	2335	2335	2335	2335	0
141	20230602	180600	448452355	2335	2335	2335	2335	0
142	20230602	180500	448452355	2335	2335	2335	2335	0
143	20230602	180400	448452355	2335	2335	2335	2335	0
144	20230602	180300	448452355	2335	2335	2335	2335	0
145	20230602	180200	448452355	2335	2335	2335	2335	0
146	20230602	180100	448452355	2335	2335	2335	2335	0
147	20230602	180000	448452355	2335	2335	2335	2335	0
148	20230602	175900	448452355	2335	2335	2335	2335	0
149	20230602	175800	448452355	2335	2335	2335	2335	0
150	20230602	175700	448452355	2335	2335	2335	2335	0
151	20230602	175600	448452355	2335	2335	2335	2335	0
152	20230602	175500	448452355	2335	2335	2335	2335	15199
153	20230602	175400	448452355	2335	2335	2335	2335	0
154	20230602	175300	448452355	2335	2335	2335	2335	0
155	20230602	175200	448452355	2335	2335	2335	2335	0
156	20230602	175100	448452355	2335	2335	2335	2335	0
157	20230602	175000	448452355	2335	2335	2335	2335	0
158	20230602	174900	448452355	2335	2335	2335	2335	0
159	20230602	174800	448452355	2335	2335	2335	2335	0
160	20230602	174700	448452355	2335	2335	2335	2335	0
161	20230602	174600	448452355	2335	2335	2335	2335	0
162	20230602	174500	448452355	2335	2335	2335	2335	0
163	20230602	174400	448452355	2335	2335	2335	2335	0
164	20230602	174300	448452355	2335	2335	2335	2335	0
165	20230602	174200	448452355	2335	2335	2335	2335	0
166	20230602	174100	448452355	2335	2335	2335	2335	0
167	20230602	174000	448452355	2335	2335	2335	2335	0
168	20230602	173900	448452355	2335	2335	2335	2335	0
169	20230602	173800	448452355	2335	2335	2335	2335	0
170	20230602	173700	448452355	2335	2335	2335	2335	0
171	20230602	173600	448452355	2335	2335	2335	2335	0
172	20230602	173500	448452355	2335	2335	2335	2335	0
173	20230602	173400	448452355	2335	2335	2335	2335	0
174	20230602	173300	448452355	2335	2335	2335	2335	0
175	20230602	173200	448452355	2335	2335	2335	2335	0
176	20230602	173100	448452355	2335	2335	2335	2335	0
177	20230602	173000	448452355	2335	2335	2335	2335	0
178	20230602	172900	448452355	2335	2335	2335	2335	0
179	20230602	172800	448452355	2335	2335	2335	2335	0
180	20230602	172700	448452355	2335	2335	2335	2335	0
181	20230602	172600	448452355	2335	2335	2335	2335	0
182	20230602	172500	448452355	2335	2335	2335	2335	15199
183	20230602	172400	448452355	2335	2335	2335	2335	0
184	20230602	172300	448452355	2335	2335	2335	2335	0
185	20230602	172200	448452355	2335	2335	2335	2335	0
186	20230602	172100	448452355	2335	2335	2335	2335	0
187	20230602	172000	448452355	2335	2335	2335	2335	0
188	20230602	171900	448452355	2335	2335	2335	2335	0
189	20230602	171800	448452355	2335	2335	2335	2335	0
190	20230602	171700	448452355	2335	2335	2335	2335	0
191	20230602	171600	448452355	2335	2335	2335	2335	0
192	20230602	171500	448452355	2335	2335	2335	2335	0
193	20230602	171400	448452355	2335	2335	2335	2335	0
194	20230602	171300	448452355	2335	2335	2335	2335	0
195	20230602	171200	448452355	2335	2335	2335	2335	0
196	20230602	171100	448452355	2335	2335	2335	2335	0
197	20230602	171000	448452355	2335	2335	2335	2335	0
198	20230602	170900	448452355	2335	2335	2335	2335	0
199	20230602	170800	448452355	2335	2335	2335	2335	0
200	20230602	170700	448452355	2335	2335	2335	2335	0
201	20230602	170600	448452355	2335	2335	2335	2335	0
202	20230602	170500	448452355	2335	2335	2335	2335	0
203	20230602	170400	448452355	2335	2335	2335	2335	0
204	20230602	170300	448452355	2335	2335	2335	2335	0
205	20230602	170200	448452355	2335	2335	2335	2335	0
206	20230602	170100	448452355	2335	2335	2335	2335	0
207	20230602	170000	448452355	2335	2335	2335	2335	0
208	20230602	165900	448452355	2335	2335	2335	2335	0
209	20230602	165800	448452355	2335	2335	2335	2335	0
210	20230602	165700	448452355	2335	2335	2335	2335	0
211	20230602	165600	448452355	2335	2335	2335	2335	0
212	20230602	165500	448452355	2335	2335	2335	2335	15199
213	20230602	165400	448452355	2335	2335	2335	2335	0
214	20230602	165300	448452355	2335	2335	2335	2335	0
215	20230602	165200	448452355	2335	2335	2335	2335	0
216	20230602	165100	448452355	2335	2335	2335	2335	0
217	20230602	165000	448452355	2335	2335	2335	2335	0
218	20230602	164900	448452355	2335	2335	2335	2335	0
219	20230602	164800	448452355	2335	2335	2335	2335	0
220	20230602	164700	448452355	2335	2335	2335	2335	0
221	20230602	164600	448452355	2335	2335	2335	2335	0
222	20230602	164500	448452355	2335	2335	2335	2335	0
223	20230602	164400	448452355	2335	2335	2335	2335	0
224	20230602	164300	448452355	2335	2335	2335	2335	0
225	20230602	164200	448452355	2335	2335	2335	2335	0
226	20230602	164100	448452355	2335	2335	2335	2335	0
227	20230602	164000	448452355	2335	2335	2335	2335	0
228	20230602	163900	448452355	2335	2335	2335	2335	0
229	20230602	163800	448452355	2335	2335	2335	2335	0
230	20230602	163700	448452355	2335	2335	2335	2335	0
231	20230602	163600	448452355	2335	2335	2335	2335	0
232	20230602	163500	448452355	2335	2335	2335	2335	0
233	20230602	163400	448452355	2335	2335	2335	2335	0
234	20230602	163300	448452355	2335	2335	2335	2335	0
235	20230602	163200	448452355	2335	2335	2335	2335	0
236	20230602	163100	448452355	2335	2335	2335	2335	0
237	20230602	163000	448452355	2335	2335	2335	2335	0
238	20230602	162900	448452355	2335	2335	2335	2335	0
239	20230602	162800	448452355	2335	2335	2335	2335	0
240	20230602	162700	448452355	2335	2335	2335	2335	0
241	20230602	162600	448452355	2335	2335	2335	2335	0
242	20230602	162500	448452355	2335	2335	2335	2335	15199
243	20230602	162400	448452355	2335	2335	2335	2335	0
244	20230602	162300	448452355	2335	2335	2335	2335	0
245	20230602	162200	448452355	2335	2335	2335	2335	0
246	20230602	162100	448452355	2335	2335	2335	2335	0
247	20230602	162000	448452355	2335	2335	2335	2335	0
248	20230602	161900	448452355	2335	2335	2335	2335	0
249	20230602	161800	448452355	2335	2335	2335	2335	0
250	20230602	161700	448452355	2335	2335	2335	2335	0
251	20230602	161600	448452355	2335	2335	2335	2335	0
252	20230602	161500	448452355	2335	2335	2335	2335	0
253	20230602	161400	448452355	2335	2335	2335	2335	0
254	20230602	161300	448452355	2335	2335	2335	2335	0
255	20230602	161200	448452355	2335	2335	2335	2335	0
256	20230602	161100	448452355	2335	2335	2335	2335	0
257	20230602	161000	448452355	2335	2335	2335	2335	0
258	20230602	160900	448452355	2335	2335	2335	2335	0
259	20230602	160800	448452355	2335	2335	2335	2335	0
260	20230602	160700	448452355	2335	2335	2335	2335	0
261	20230602	160600	448452355	2335	2335	2335	2335	0
262	20230602	160500	448452355	2335	2335	2335	2335	0
263	20230602	160400	448452355	2335	2335	2335	2335	0
264	20230602	160300	448452355	2335	2335	2335	2335	0
265	20230602	160200	448452355	2335	2335	2335	2335	0
266	20230602	160100	448452355	2335	2335	2335	2335	0
267	20230602	160000	448452355	2335	2335	2335	2335	0
268	20230602	155900	448452355	2335	2335	2335	2335	0
269	20230602	155800	448452355	2335	2335	2335	2335	0
270	20230602	155700	448452355	2335	2335	2335	2335	0
271	20230602	155600	448452355	2335	2335	2335	2335	0
272	20230602	155500	448452355	2335	2335	2335	2335	15199
273	20230602	155400	448452355	2335	2335	2335	2335	0
274	20230602	155300	448452355	2335	2335	2335	2335	0
275	20230602	155200	448452355	2335	2335	2335	2335	0
276	20230602	155100	448452355	2335	2335	2335	2335	0
277	20230602	155000	448452355	2335	2335	2335	2335	0
278	20230602	154900	448452355	2335	2335	2335	2335	0
279	20230602	154800	448452355	2335	2335	2335	2335	0
280	20230602	154700	448452355	2335	2335	2335	2335	0
281	20230602	154600	448452355	2335	2335	2335	2335	0
282	20230602	154500	448452355	2335	2335	2335	2335	0
283	20230602	154400	448452355	2335	2335	2335	2335	0
284	20230602	154300	448452355	2335	2335	2335	2335	0
285	20230602	154200	448452355	2335	2335	2335	2335	0
286	20230602	154100	448452355	2335	2335	2335	2335	0
287	20230602	154000	448452355	2335	2335	2335	2335	0
288	20230602	153900	448452355	2335	2335	2335	2335	0
289	20230602	153800	448452355	2335	2335	2335	2335	0
290	20230602	153700	448452355	2335	2335	2335	2335	0
291	20230602	153600	448452355	2335	2335	2335	2335	0
292	20230602	153500	448452355	2335	2335	2335	2335	0
293	20230602	153400	448452355	2335	2335	2335	2335	0
294	20230602	153300	448452355	2335	2335	2335	2335	0
295	20230602	153200	448452355	2335	2335	2335	2335	0
296	20230602	153100	448452355	2335	2335	2335	2335	0
297	20230602	153000	448452355	2335	2335	2335	2335	15199
298	20230602	152900	412962690	2340	2340	2340	2340	0
299	20230602	152800	412962690	2340	2340	2340	2340	0
300	20230602	152700	412962690	2340	2340	2340	2340	0
301	20230602	152600	412962690	2340	2340	2340	2340	0
302	20230602	152500	412962690	2340	2340	2340	2340	0
303	20230602	152400	412962690	2340	2340	2340	2340	0
304	20230602	152300	412962690	2340	2340	2340	2340	0
305	20230602	152200	412962690	2340	2340	2340	2340	0
306	20230602	152100	412962690	2340	2340	2340	2340	0
307	20230602	152000	412962690	2340	2340	2340	2340	0
308	20230602	151900	412962690	2340	2335	2340	2335	4301
309	20230602	151800	402918350	2335	2335	2335	2335	985
310	20230602	151700	400618375	2340	2340	2340	2340	0
311	20230602	151600	400618375	2340	2335	2340	2335	1232
312	20230602	151500	397741650	2340	2340	2340	2340	574
313	20230602	151400	396398490	2340	2335	2340	2335	12
314	20230602	151300	396370460	2340	2340	2340	2340	110
315	20230602	151200	396113060	2340	2340	2340	2340	10
316	20230602	151100	396089660	2340	2335	2340	2335	32
317	20230602	151000	396014935	2340	2340	2340	2340	489
318	20230602	150900	394870675	2340	2335	2340	2335	503
319	20230602	150800	393696160	2335	2335	2335	2335	1010
320	20230602	150700	391337810	2335	2335	2340	2335	321
321	20230602	150600	390588270	2340	2340	2340	2340	0
322	20230602	150500	390588270	2340	2335	2340	2335	1308
323	20230602	150400	387533660	2335	2335	2335	2335	300
324	20230602	150300	386833160	2335	2330	2335	2330	662
325	20230602	150200	385288945	2335	2340	2340	2335	1444
326	20230602	150100	381917200	2335	2335	2335	2335	4100
327	20230602	150000	372343700	2340	2335	2340	2335	106
328	20230602	145900	372096180	2335	2335	2335	2335	0
329	20230602	145800	372096180	2335	2335	2340	2335	46
330	20230602	145700	371988760	2340	2340	2340	2340	100
331	20230602	145600	371754760	2340	2340	2340	2340	0
332	20230602	145500	371754760	2340	2340	2340	2340	0
333	20230602	145400	371754760	2340	2340	2340	2335	3710
334	20230602	145300	363091805	2340	2340	2340	2340	700
335	20230602	145200	361453805	2340	2340	2340	2340	50
336	20230602	145100	361336805	2340	2340	2340	2340	90
337	20230602	145000	361126205	2340	2340	2340	2340	3
338	20230602	144900	361119185	2340	2340	2340	2340	25
339	20230602	144800	361060685	2340	2340	2340	2340	2480
340	20230602	144700	355257485	2340	2340	2340	2340	0
341	20230602	144600	355257485	2340	2340	2340	2340	500
342	20230602	144500	354087485	2340	2340	2340	2340	1824
343	20230602	144400	349819325	2340	2340	2340	2340	0
344	20230602	144300	349819325	2340	2340	2340	2340	870
345	20230602	144200	347783525	2345	2340	2345	2340	360
346	20230602	144100	346940625	2345	2345	2345	2345	0
347	20230602	144000	346940625	2345	2345	2345	2345	0
348	20230602	143900	346940625	2345	2345	2345	2345	100
349	20230602	143800	346706125	2345	2345	2345	2345	0
350	20230602	143700	346706125	2345	2345	2345	2345	5
351	20230602	143600	346694400	2345	2345	2345	2345	0
352	20230602	143500	346694400	2345	2345	2345	2345	0
353	20230602	143400	346694400	2345	2345	2345	2345	13
354	20230602	143300	346663915	2345	2345	2345	2345	0
355	20230602	143200	346663915	2345	2345	2345	2345	100
356	20230602	143100	346429415	2345	2345	2345	2345	0
357	20230602	143000	346429415	2345	2340	2345	2340	10001
358	20230602	142900	323027070	2345	2345	2345	2345	0
359	20230602	142800	323027070	2345	2345	2345	2345	0
360	20230602	142700	323027070	2345	2345	2345	2345	51
361	20230602	142600	322907475	2345	2345	2345	2345	2
362	20230602	142500	322902785	2345	2345	2345	2345	23
363	20230602	142400	322848850	2350	2350	2350	2350	0
364	20230602	142300	322848850	2350	2350	2350	2350	2
365	20230602	142200	322844150	2340	2350	2350	2340	832
366	20230602	142100	320897250	2350	2350	2350	2350	3
367	20230602	142000	320890200	2350	2345	2350	2345	2000
368	20230602	141900	316199880	2345	2345	2345	2345	63
369	20230602	141800	316052145	2345	2345	2345	2345	0
370	20230602	141700	316052145	2345	2345	2345	2345	8
371	20230602	141600	316033385	2340	2345	2345	2340	7
372	20230602	141500	316016975	2340	2345	2345	2340	15
373	20230602	141400	315981850	2345	2345	2345	2345	455
374	20230602	141300	314914875	2345	2345	2345	2345	0
375	20230602	141200	314914875	2345	2345	2345	2345	5
376	20230602	141100	314903150	2345	2345	2345	2345	8
377	20230602	141000	314884390	2345	2345	2345	2345	9
378	20230602	140900	314863285	2345	2345	2345	2345	180
379	20230602	140800	314441185	2345	2340	2345	2340	661
380	20230602	140700	312891845	2345	2345	2345	2345	8
381	20230602	140600	312873085	2345	2345	2345	2345	2
382	20230602	140500	312868395	2345	2345	2345	2340	846
383	20230602	140400	310885730	2345	2345	2345	2345	354
384	20230602	140300	310055600	2345	2345	2345	2345	0
385	20230602	140200	310055600	2345	2345	2345	2345	0
386	20230602	140100	310055600	2345	2345	2345	2345	0
387	20230602	140000	310055600	2345	2345	2345	2345	2006
388	20230602	135900	305351530	2345	2345	2345	2345	0
389	20230602	135800	305351530	2345	2340	2345	2335	53
390	20230602	135700	305227695	2345	2345	2345	2345	8
391	20230602	135600	305208935	2345	2345	2345	2345	2005
392	20230602	135500	300507210	2345	2345	2345	2345	111
393	20230602	135400	300246915	2345	2345	2345	2345	5
394	20230602	135300	300235190	2345	2335	2345	2335	331
395	20230602	135200	299462265	2345	2335	2345	2335	802
396	20230602	135100	297589575	2345	2345	2345	2345	0
397	20230602	135000	297589575	2345	2345	2345	2345	3
398	20230602	134900	297582540	2345	2335	2345	2335	32
399	20230602	134800	297507800	2345	2345	2345	2345	3
400	20230602	134700	297500765	2345	2345	2345	2345	0
401	20230602	134600	297500765	2345	2345	2345	2340	12
402	20230602	134500	297472675	2335	2345	2345	2335	3501
403	20230602	134400	289285330	2350	2340	2350	2335	1513
404	20230602	134300	285744945	2340	2340	2350	2335	3006
405	20230602	134200	278715885	2340	2340	2340	2340	6
406	20230602	134100	278701845	2340	2350	2350	2340	4582
407	20230602	134000	267979945	2345	2345	2345	2345	4197
408	20230602	133900	258137980	2350	2350	2350	2350	0
409	20230602	133800	258137980	2350	2350	2350	2350	0
410	20230602	133700	258137980	2350	2350	2350	2350	0
411	20230602	133600	258137980	2350	2350	2350	2350	0
412	20230602	133500	258137980	2350	2350	2350	2350	0
413	20230602	133400	258137980	2350	2350	2350	2350	0
414	20230602	133300	258137980	2350	2350	2350	2350	3
415	20230602	133200	258130930	2350	2350	2350	2350	328
416	20230602	133100	257360130	2345	2345	2345	2345	200
417	20230602	133000	256891130	2350	2350	2350	2350	106
418	20230602	132900	256642030	2355	2355	2355	2355	2
419	20230602	132800	256637320	2355	2350	2355	2350	22
420	20230602	132700	256585610	2345	2355	2355	2345	13
421	20230602	132600	256555055	2350	2355	2355	2350	14
422	20230602	132500	256522135	2355	2355	2355	2355	2
423	20230602	132400	256517425	2345	2345	2345	2345	0
424	20230602	132300	256517425	2345	2345	2345	2345	0
425	20230602	132200	256517425	2345	2345	2345	2345	0
426	20230602	132100	256517425	2345	2350	2350	2345	2063
427	20230602	132000	251677190	2355	2355	2355	2355	1
428	20230602	131900	251674835	2350	2350	2350	2350	1237
429	20230602	131800	248767885	2355	2355	2355	2345	106
430	20230602	131700	248519235	2355	2355	2355	2355	0
431	20230602	131600	248519235	2355	2355	2355	2355	2
432	20230602	131500	248514525	2355	2355	2355	2355	215
433	20230602	131400	248008200	2355	2355	2355	2350	28
434	20230602	131300	247942360	2350	2355	2355	2345	19
435	20230602	131200	247897725	2355	2350	2355	2350	1102
436	20230602	131100	245308015	2350	2350	2350	2350	0
437	20230602	131000	245308015	2350	2350	2350	2350	3
438	20230602	130900	245300965	2350	2350	2350	2350	40
439	20230602	130800	245206965	2350	2350	2350	2350	0
440	20230602	130700	245206965	2350	2350	2350	2350	0
441	20230602	130600	245206965	2350	2350	2350	2350	4
442	20230602	130500	245197565	2350	2345	2350	2345	35
443	20230602	130400	245115385	2345	2345	2345	2345	13
444	20230602	130300	245084900	2345	2345	2345	2345	5
445	20230602	130200	245073175	2345	2345	2345	2345	0
446	20230602	130100	245073175	2345	2345	2345	2345	27
447	20230602	130000	245009860	2350	2350	2350	2350	3
448	20230602	125900	245002810	2350	2350	2350	2350	0
449	20230602	125800	245002810	2350	2350	2350	2350	100
450	20230602	125700	244767810	2350	2350	2350	2350	5
451	20230602	125600	244756060	2345	2345	2345	2345	0
452	20230602	125500	244756060	2345	2345	2345	2345	878
453	20230602	125400	242697150	2350	2355	2355	2350	219
454	20230602	125300	242181440	2355	2355	2355	2355	15
455	20230602	125200	242146115	2355	2355	2355	2355	4
456	20230602	125100	242136695	2355	2355	2355	2355	2
457	20230602	125000	242131985	2355	2355	2355	2350	655
458	20230602	124900	240591170	2355	2355	2355	2355	224
459	20230602	124800	240063650	2350	2350	2350	2350	839
460	20230602	124700	238092000	2350	2350	2350	2350	500
461	20230602	124600	236917000	2350	2350	2350	2350	12
462	20230602	124500	236888800	2350	2350	2350	2350	3
463	20230602	124400	236881750	2350	2350	2350	2350	0
464	20230602	124300	236881750	2350	2350	2350	2350	5
465	20230602	124200	236870000	2350	2350	2350	2350	3
466	20230602	124100	236862950	2350	2350	2350	2350	220
467	20230602	124000	236345950	2350	2345	2350	2345	25
468	20230602	123900	236287250	2350	2350	2350	2345	25
469	20230602	123800	236228550	2350	2355	2355	2350	54
470	20230602	123700	236101625	2355	2355	2355	2355	3
471	20230602	123600	236094560	2355	2355	2355	2355	0
472	20230602	123500	236094560	2355	2355	2355	2350	62
473	20230602	123400	235948700	2340	2350	2355	2340	3058
474	20230602	123300	228780490	2350	2350	2355	2350	554
475	20230602	123200	227478580	2350	2350	2350	2350	3
476	20230602	123100	227471530	2350	2350	2355	2350	59
477	20230602	123000	227332870	2345	2350	2355	2345	445
478	20230602	122900	226287140	2355	2350	2355	2350	813
479	20230602	122800	224376585	2350	2350	2350	2350	3313
480	20230602	122700	216591035	2350	2350	2350	2350	232
481	20230602	122600	216045835	2350	2350	2350	2350	33
482	20230602	122500	215968285	2350	2350	2350	2350	125
483	20230602	122400	215674535	2350	2350	2350	2350	10
484	20230602	122300	215651035	2350	2350	2350	2350	0
485	20230602	122200	215651035	2350	2345	2350	2345	55
486	20230602	122100	215522035	2350	2345	2350	2345	1282
487	20230602	122000	212515730	2350	2350	2350	2350	102
488	20230602	121900	212276030	2345	2345	2350	2345	154
489	20230602	121800	211914895	2350	2350	2350	2345	530
490	20230602	121700	210669895	2350	2350	2350	2350	0
491	20230602	121600	210669895	2350	2350	2350	2350	3
492	20230602	121500	210662845	2350	2350	2350	2350	71
493	20230602	121400	210495995	2350	2350	2350	2350	2
494	20230602	121300	210491295	2345	2345	2345	2345	254
495	20230602	121200	209895665	2350	2350	2350	2350	3
496	20230602	121100	209888615	2350	2350	2350	2350	0
497	20230602	121000	209888615	2350	2350	2350	2350	100
498	20230602	120900	209653615	2350	2350	2350	2350	1
499	20230602	120800	209651265	2350	2350	2350	2350	3
500	20230602	120700	209644215	2345	2345	2345	2345	652
501	20230602	120600	208115275	2350	2350	2350	2350	1
502	20230602	120500	208112925	2350	2345	2350	2345	2681
503	20230602	120400	201825960	2345	2345	2345	2345	0
504	20230602	120300	201825960	2345	2345	2345	2345	0
505	20230602	120200	201825960	2345	2345	2345	2345	1
506	20230602	120100	201823615	2345	2340	2345	2340	2018
507	20230602	120000	197101490	2340	2345	2345	2340	253
508	20230602	115900	196509460	2345	2345	2345	2345	0
509	20230602	115800	196509460	2345	2345	2345	2345	0
510	20230602	115700	196509460	2345	2345	2345	2345	2005
511	20230602	115600	191807735	2345	2340	2345	2340	1163
512	20230602	115500	189086305	2340	2340	2340	2340	3563
513	20230602	115400	180748885	2340	2340	2340	2340	170
514	20230602	115300	180351085	2340	2335	2340	2335	335
515	20230602	115200	179568850	2340	2340	2340	2340	0
516	20230602	115100	179568850	2340	2335	2340	2335	4
517	20230602	115000	179559505	2335	2335	2335	2335	1559
518	20230602	114900	175919240	2335	2335	2335	2335	561
519	20230602	114800	174609305	2340	2340	2340	2340	0
520	20230602	114700	174609305	2340	2340	2340	2340	0
521	20230602	114600	174609305	2340	2340	2340	2340	2
522	20230602	114500	174604625	2335	2335	2335	2335	0
523	20230602	114400	174604625	2335	2335	2335	2335	29
524	20230602	114300	174536910	2340	2335	2340	2335	246
525	20230602	114200	173962490	2335	2335	2335	2335	37
526	20230602	114100	173876095	2335	2335	2335	2335	10
527	20230602	114000	173852745	2335	2335	2335	2335	2
528	20230602	113900	173848075	2330	2335	2335	2330	327
529	20230602	113800	173085130	2330	2330	2330	2330	0
530	20230602	113700	173085130	2330	2330	2330	2330	0
531	20230602	113600	173085130	2330	2330	2330	2330	100
532	20230602	113500	172852130	2330	2335	2335	2330	100
533	20230602	113400	172619125	2340	2340	2340	2340	9
534	20230602	113300	172598065	2340	2335	2340	2335	210
535	20230602	113200	172106715	2340	2335	2340	2335	580
536	20230602	113100	170751275	2335	2335	2335	2335	650
537	20230602	113000	169233525	2335	2335	2335	2335	0
538	20230602	112900	169233525	2335	2335	2335	2335	0
539	20230602	112800	169233525	2335	2335	2335	2330	1317
540	20230602	112700	166161110	2340	2340	2340	2340	0
541	20230602	112600	166161110	2340	2340	2340	2340	0
542	20230602	112500	166161110	2340	2340	2340	2340	0
543	20230602	112400	166161110	2340	2340	2340	2340	17
544	20230602	112300	166121330	2335	2340	2340	2335	447
545	20230602	112200	165077535	2340	2340	2340	2340	0
546	20230602	112100	165077535	2340	2340	2340	2340	15
547	20230602	112000	165042435	2340	2340	2340	2340	102
548	20230602	111900	164803755	2335	2335	2335	2335	1153
549	20230602	111800	162111500	2335	2335	2335	2335	3
550	20230602	111700	162104495	2335	2330	2340	2330	70
551	20230602	111600	161940955	2340	2340	2340	2340	5
552	20230602	111500	161929255	2340	2340	2340	2330	3416
553	20230602	111400	153966195	2335	2340	2340	2335	104
554	20230602	111300	153723345	2340	2335	2340	2335	128
555	20230602	111200	153424450	2335	2335	2335	2335	5
556	20230602	111100	153412775	2335	2335	2335	2335	150
557	20230602	111000	153062525	2340	2340	2340	2340	0
558	20230602	110900	153062525	2340	2340	2340	2340	0
559	20230602	110800	153062525	2340	2340	2340	2340	3
560	20230602	110700	153055505	2335	2335	2335	2335	3
561	20230602	110600	153048500	2340	2340	2340	2340	1012
562	20230602	110500	150680420	2340	2340	2340	2340	14
563	20230602	110400	150647660	2340	2335	2340	2335	1206
564	20230602	110300	147831640	2340	2335	2340	2335	48
565	20230602	110200	147719550	2335	2335	2340	2335	348
566	20230602	110100	146906945	2340	2340	2340	2340	920
567	20230602	110000	144754145	2340	2335	2340	2335	5
568	20230602	105900	144742460	2340	2335	2340	2335	92
569	20230602	105800	144527630	2340	2340	2340	2340	0
570	20230602	105700	144527630	2340	2340	2340	2340	10
571	20230602	105600	144504230	2340	2340	2340	2340	0
572	20230602	105500	144504230	2340	2335	2340	2335	126
573	20230602	105400	144210015	2340	2340	2340	2340	1
574	20230602	105300	144207675	2335	2340	2340	2335	2107
575	20230602	105200	139287770	2345	2345	2345	2345	3
576	20230602	105100	139280735	2345	2340	2345	2340	1954
577	20230602	105000	134707585	2340	2340	2340	2340	2
578	20230602	104900	134702905	2340	2340	2340	2340	0
579	20230602	104800	134702905	2340	2340	2340	2340	9
580	20230602	104700	134681845	2340	2340	2340	2340	2
581	20230602	104600	134677165	2335	2340	2340	2335	194
582	20230602	104500	134223210	2335	2340	2340	2335	750
583	20230602	104400	132470205	2340	2340	2340	2340	0
584	20230602	104300	132470205	2340	2340	2340	2340	54
585	20230602	104200	132343845	2340	2335	2340	2335	788
586	20230602	104100	130499930	2340	2340	2340	2335	5
587	20230602	104000	130488235	2335	2340	2340	2335	6315
588	20230602	103900	115740585	2340	2340	2340	2340	6
589	20230602	103800	115726545	2340	2345	2345	2340	1681
590	20230602	103700	111792505	2345	2345	2345	2345	805
591	20230602	103600	109904780	2345	2345	2345	2345	0
592	20230602	103500	109904780	2345	2345	2345	2345	10
593	20230602	103400	109881330	2345	2345	2345	2345	305
594	20230602	103300	109166105	2345	2340	2345	2340	14
595	20230602	103200	109133280	2340	2340	2345	2340	29
596	20230602	103100	109065405	2345	2345	2345	2345	203
597	20230602	103000	108589370	2345	2340	2345	2340	650
598	20230602	102900	107067440	2340	2340	2340	2340	5
599	20230602	102800	107055740	2340	2340	2340	2340	3
600	20230602	102700	107048720	2340	2340	2340	2340	10
601	20230602	102600	107025320	2340	2340	2340	2340	428
602	20230602	102500	106023800	2340	2340	2340	2340	3
603	20230602	102400	106016780	2335	2340	2340	2335	51
604	20230602	102300	105897490	2340	2340	2340	2340	3
605	20230602	102200	105890470	2340	2340	2340	2340	5
606	20230602	102100	105878770	2340	2340	2345	2340	4941
607	20230602	102000	94314315	2340	2345	2345	2340	615
608	20230602	101900	92874950	2345	2345	2345	2345	1
609	20230602	101800	92872605	2345	2345	2345	2345	5
610	20230602	101700	92860880	2345	2345	2345	2345	0
611	20230602	101600	92860880	2345	2340	2345	2335	127
612	20230602	101500	92563810	2340	2340	2340	2340	0
613	20230602	101400	92563810	2340	2340	2340	2340	0
614	20230602	101300	92563810	2340	2340	2340	2340	1
615	20230602	101200	92561470	2335	2335	2335	2335	2
616	20230602	101100	92556800	2340	2340	2340	2340	2292
617	20230602	101000	87193520	2345	2345	2345	2345	31
618	20230602	100900	87120825	2345	2345	2345	2345	0
619	20230602	100800	87120825	2345	2345	2345	2345	8
620	20230602	100700	87102065	2345	2340	2345	2340	1859
621	20230602	100600	82750210	2340	2340	2340	2340	0
622	20230602	100500	82750210	2340	2335	2340	2335	2507
623	20230602	100400	76883835	2340	2340	2340	2340	0
624	20230602	100300	76883835	2340	2340	2340	2340	5
625	20230602	100200	76872135	2335	2335	2340	2335	783
626	20230602	100100	75043780	2340	2340	2340	2340	3
627	20230602	100000	75036760	2335	2335	2335	2335	0
628	20230602	095900	75036760	2335	2340	2340	2335	33
629	20230602	095800	74959690	2335	2335	2335	2335	144
630	20230602	095700	74623450	2340	2340	2340	2340	0
631	20230602	095600	74623450	2340	2340	2340	2340	120
632	20230602	095500	74342650	2340	2340	2340	2340	3
633	20230602	095400	74335630	2340	2340	2340	2340	0
634	20230602	095300	74335630	2340	2340	2340	2340	30
635	20230602	095200	74265430	2340	2340	2340	2340	27
636	20230602	095100	74202250	2340	2340	2340	2340	201
637	20230602	095000	73731910	2340	2335	2340	2335	44
638	20230602	094900	73629160	2340	2340	2340	2340	100
639	20230602	094800	73395160	2340	2335	2340	2335	2132
640	20230602	094700	68416865	2330	2330	2330	2330	300
641	20230602	094600	67717865	2335	2335	2335	2335	241
642	20230602	094500	67155130	2330	2335	2335	2330	2021
643	20230602	094400	62436200	2330	2330	2330	2330	170
644	20230602	094300	62040100	2335	2335	2335	2335	42
645	20230602	094200	61942030	2335	2335	2335	2335	3270
646	20230602	094100	54306580	2345	2345	2345	2340	290
647	20230602	094000	53627950	2340	2345	2345	2340	235
648	20230602	093900	53078040	2345	2345	2345	2345	300
649	20230602	093800	52374540	2345	2345	2345	2345	23
650	20230602	093700	52320605	2345	2345	2345	2345	286
651	20230602	093600	51649935	2345	2345	2345	2340	2138
652	20230602	093500	46636330	2345	2345	2345	2345	3
653	20230602	093400	46629295	2345	2345	2345	2340	960
654	20230602	093300	44381815	2345	2345	2345	2340	254
655	20230602	093200	43786685	2345	2345	2345	2345	50
656	20230602	093100	43669435	2345	2345	2345	2345	45
657	20230602	093000	43563910	2345	2340	2345	2340	482
658	20230602	092900	42435140	2340	2340	2340	2340	676
659	20230602	092800	40853300	2340	2340	2340	2340	338
660	20230602	092700	40062380	2340	2340	2340	2340	3
661	20230602	092600	40055360	2335	2335	2340	2335	984
662	20230602	092500	37757685	2335	2335	2335	2335	298
663	20230602	092400	37061855	2340	2340	2340	2340	83
664	20230602	092300	36867635	2340	2335	2340	2335	1010
665	20230602	092200	34508975	2335	2335	2335	2330	166
666	20230602	092100	34121375	2340	2340	2340	2335	536
667	20230602	092000	32869500	2340	2335	2340	2335	578
668	20230602	091900	31517630	2340	2340	2340	2340	0
669	20230602	091800	31517630	2340	2340	2340	2340	3
670	20230602	091700	31510610	2340	2340	2340	2340	182
671	20230602	091600	31084730	2340	2340	2340	2340	69
672	20230602	091500	30923270	2340	2340	2340	2340	1012
673	20230602	091400	28555190	2340	2340	2340	2340	20
674	20230602	091300	28508390	2340	2330	2340	2330	87
675	20230602	091200	28305650	2330	2345	2345	2330	2155
676	20230602	091100	23273330	2345	2340	2345	2340	1008
677	20230602	091000	20914595	2340	2340	2340	2340	13
678	20230602	090900	20884175	2340	2340	2340	2335	343
679	20230602	090800	20083205	2335	2340	2340	2335	4
680	20230602	090700	20073850	2335	2335	2335	2335	2
681	20230602	090600	20069180	2330	2330	2330	2330	196
682	20230602	090500	19612500	2325	2335	2335	2325	339
683	20230602	090400	18823275	2330	2330	2340	2330	2913
684	20230602	090300	12035950	2330	2330	2330	2330	249
685	20230602	090200	11455780	2340	2340	2340	2340	710
686	20230602	090100	9794380	2340	2340	2340	2340	1040
687	20230602	090000	7360780	2340	2340	2350	2340	3144