KissMeData/003520/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203200	981229945	2705	2705	2705	2705	2127
3	20230613	203100	981229945	2705	2705	2705	2705	0
4	20230613	203000	981229945	2705	2705	2705	2705	0
5	20230613	202900	981229945	2705	2705	2705	2705	0
6	20230613	202800	981229945	2705	2705	2705	2705	0
7	20230613	202700	981229945	2705	2705	2705	2705	0
8	20230613	202600	981229945	2705	2705	2705	2705	0
9	20230613	202500	981229945	2705	2705	2705	2705	0
10	20230613	202400	981229945	2705	2705	2705	2705	0
11	20230613	202300	981229945	2705	2705	2705	2705	0
12	20230613	202200	981229945	2705	2705	2705	2705	0
13	20230613	202100	981229945	2705	2705	2705	2705	0
14	20230613	202000	981229945	2705	2705	2705	2705	0
15	20230613	201900	981229945	2705	2705	2705	2705	0
16	20230613	201800	981229945	2705	2705	2705	2705	0
17	20230613	201700	981229945	2705	2705	2705	2705	0
18	20230613	201600	981229945	2705	2705	2705	2705	0
19	20230613	201500	981229945	2705	2705	2705	2705	0
20	20230613	201400	981229945	2705	2705	2705	2705	0
21	20230613	201300	981229945	2705	2705	2705	2705	0
22	20230613	201200	981229945	2705	2705	2705	2705	0
23	20230613	201100	981229945	2705	2705	2705	2705	0
24	20230613	201000	981229945	2705	2705	2705	2705	0
25	20230613	200900	981229945	2705	2705	2705	2705	0
26	20230613	200800	981229945	2705	2705	2705	2705	0
27	20230613	200700	981229945	2705	2705	2705	2705	0
28	20230613	200600	981229945	2705	2705	2705	2705	0
29	20230613	200500	981229945	2705	2705	2705	2705	0
30	20230613	200400	981229945	2705	2705	2705	2705	0
31	20230613	200300	981229945	2705	2705	2705	2705	0
32	20230613	200200	981229945	2705	2705	2705	2705	2127
33	20230613	200100	981229945	2705	2705	2705	2705	0
34	20230613	200000	981229945	2705	2705	2705	2705	0
35	20230613	195900	981229945	2705	2705	2705	2705	0
36	20230613	195800	981229945	2705	2705	2705	2705	0
37	20230613	195700	981229945	2705	2705	2705	2705	0
38	20230613	195600	981229945	2705	2705	2705	2705	0
39	20230613	195500	981229945	2705	2705	2705	2705	0
40	20230613	195400	981229945	2705	2705	2705	2705	0
41	20230613	195300	981229945	2705	2705	2705	2705	0
42	20230613	195200	981229945	2705	2705	2705	2705	0
43	20230613	195100	981229945	2705	2705	2705	2705	0
44	20230613	195000	981229945	2705	2705	2705	2705	0
45	20230613	194900	981229945	2705	2705	2705	2705	0
46	20230613	194800	981229945	2705	2705	2705	2705	0
47	20230613	194700	981229945	2705	2705	2705	2705	0
48	20230613	194600	981229945	2705	2705	2705	2705	0
49	20230613	194500	981229945	2705	2705	2705	2705	0
50	20230613	194400	981229945	2705	2705	2705	2705	0
51	20230613	194300	981229945	2705	2705	2705	2705	0
52	20230613	194200	981229945	2705	2705	2705	2705	0
53	20230613	194100	981229945	2705	2705	2705	2705	0
54	20230613	194000	981229945	2705	2705	2705	2705	0
55	20230613	193900	981229945	2705	2705	2705	2705	0
56	20230613	193800	981229945	2705	2705	2705	2705	0
57	20230613	193700	981229945	2705	2705	2705	2705	0
58	20230613	193600	981229945	2705	2705	2705	2705	0
59	20230613	193500	981229945	2705	2705	2705	2705	0
60	20230613	193400	981229945	2705	2705	2705	2705	0
61	20230613	193300	981229945	2705	2705	2705	2705	0
62	20230613	193200	981229945	2705	2705	2705	2705	2127
63	20230613	193100	981229945	2705	2705	2705	2705	0
64	20230613	193000	981229945	2705	2705	2705	2705	0
65	20230613	192900	981229945	2705	2705	2705	2705	0
66	20230613	192800	981229945	2705	2705	2705	2705	0
67	20230613	192700	981229945	2705	2705	2705	2705	0
68	20230613	192600	981229945	2705	2705	2705	2705	0
69	20230613	192500	981229945	2705	2705	2705	2705	0
70	20230613	192400	981229945	2705	2705	2705	2705	0
71	20230613	192300	981229945	2705	2705	2705	2705	0
72	20230613	192200	981229945	2705	2705	2705	2705	0
73	20230613	192100	981229945	2705	2705	2705	2705	0
74	20230613	192000	981229945	2705	2705	2705	2705	0
75	20230613	191900	981229945	2705	2705	2705	2705	0
76	20230613	191800	981229945	2705	2705	2705	2705	0
77	20230613	191700	981229945	2705	2705	2705	2705	0
78	20230613	191600	981229945	2705	2705	2705	2705	0
79	20230613	191500	981229945	2705	2705	2705	2705	0
80	20230613	191400	981229945	2705	2705	2705	2705	0
81	20230613	191300	981229945	2705	2705	2705	2705	0
82	20230613	191200	981229945	2705	2705	2705	2705	0
83	20230613	191100	981229945	2705	2705	2705	2705	0
84	20230613	191000	981229945	2705	2705	2705	2705	0
85	20230613	190900	981229945	2705	2705	2705	2705	0
86	20230613	190800	981229945	2705	2705	2705	2705	0
87	20230613	190700	981229945	2705	2705	2705	2705	0
88	20230613	190600	981229945	2705	2705	2705	2705	0
89	20230613	190500	981229945	2705	2705	2705	2705	0
90	20230613	190400	981229945	2705	2705	2705	2705	0
91	20230613	190300	981229945	2705	2705	2705	2705	0
92	20230613	190200	981229945	2705	2705	2705	2705	2127
93	20230613	190100	981229945	2705	2705	2705	2705	0
94	20230613	190000	981229945	2705	2705	2705	2705	0
95	20230613	185900	981229945	2705	2705	2705	2705	0
96	20230613	185800	981229945	2705	2705	2705	2705	0
97	20230613	185700	981229945	2705	2705	2705	2705	0
98	20230613	185600	981229945	2705	2705	2705	2705	0
99	20230613	185500	981229945	2705	2705	2705	2705	0
100	20230613	185400	981229945	2705	2705	2705	2705	0
101	20230613	185300	981229945	2705	2705	2705	2705	0
102	20230613	185200	981229945	2705	2705	2705	2705	0
103	20230613	185100	981229945	2705	2705	2705	2705	0
104	20230613	185000	981229945	2705	2705	2705	2705	0
105	20230613	184900	981229945	2705	2705	2705	2705	0
106	20230613	184800	981229945	2705	2705	2705	2705	0
107	20230613	184700	981229945	2705	2705	2705	2705	0
108	20230613	184600	981229945	2705	2705	2705	2705	0
109	20230613	184500	981229945	2705	2705	2705	2705	0
110	20230613	184400	981229945	2705	2705	2705	2705	0
111	20230613	184300	981229945	2705	2705	2705	2705	0
112	20230613	184200	981229945	2705	2705	2705	2705	0
113	20230613	184100	981229945	2705	2705	2705	2705	0
114	20230613	184000	981229945	2705	2705	2705	2705	0
115	20230613	183900	981229945	2705	2705	2705	2705	0
116	20230613	183800	981229945	2705	2705	2705	2705	0
117	20230613	183700	981229945	2705	2705	2705	2705	0
118	20230613	183600	981229945	2705	2705	2705	2705	0
119	20230613	183500	981229945	2705	2705	2705	2705	0
120	20230613	183400	981229945	2705	2705	2705	2705	0
121	20230613	183300	981229945	2705	2705	2705	2705	0
122	20230613	183200	981229945	2705	2705	2705	2705	2127
123	20230613	183100	981229945	2705	2705	2705	2705	0
124	20230613	183000	981229945	2705	2705	2705	2705	0
125	20230613	182900	981229945	2705	2705	2705	2705	0
126	20230613	182800	981229945	2705	2705	2705	2705	0
127	20230613	182700	981229945	2705	2705	2705	2705	0
128	20230613	182600	981229945	2705	2705	2705	2705	0
129	20230613	182500	981229945	2705	2705	2705	2705	0
130	20230613	182400	981229945	2705	2705	2705	2705	0
131	20230613	182300	981229945	2705	2705	2705	2705	0
132	20230613	182200	981229945	2705	2705	2705	2705	0
133	20230613	182100	981229945	2705	2705	2705	2705	0
134	20230613	182000	981229945	2705	2705	2705	2705	0
135	20230613	181900	981229945	2705	2705	2705	2705	0
136	20230613	181800	981229945	2705	2705	2705	2705	0
137	20230613	181700	981229945	2705	2705	2705	2705	0
138	20230613	181600	981229945	2705	2705	2705	2705	0
139	20230613	181500	981229945	2705	2705	2705	2705	0
140	20230613	181400	981229945	2705	2705	2705	2705	0
141	20230613	181300	981229945	2705	2705	2705	2705	0
142	20230613	181200	981229945	2705	2705	2705	2705	0
143	20230613	181100	981229945	2705	2705	2705	2705	0
144	20230613	181000	981229945	2705	2705	2705	2705	0
145	20230613	180900	981229945	2705	2705	2705	2705	0
146	20230613	180800	981229945	2705	2705	2705	2705	0
147	20230613	180700	981229945	2705	2705	2705	2705	0
148	20230613	180600	981229945	2705	2705	2705	2705	0
149	20230613	180500	981229945	2705	2705	2705	2705	0
150	20230613	180400	981229945	2705	2705	2705	2705	0
151	20230613	180300	981229945	2705	2705	2705	2705	0
152	20230613	180200	981229945	2705	2705	2705	2705	2127
153	20230613	180100	981229945	2705	2705	2705	2705	0
154	20230613	180000	981229945	2705	2705	2705	2705	0
155	20230613	175900	981229945	2705	2705	2705	2705	0
156	20230613	175800	981229945	2705	2705	2705	2705	0
157	20230613	175700	981229945	2705	2705	2705	2705	0
158	20230613	175600	981229945	2705	2705	2705	2705	0
159	20230613	175500	981229945	2705	2705	2705	2705	0
160	20230613	175400	981229945	2705	2705	2705	2705	0
161	20230613	175300	981229945	2705	2705	2705	2705	0
162	20230613	175200	981229945	2705	2705	2705	2705	0
163	20230613	175100	981229945	2705	2705	2705	2705	0
164	20230613	175000	981229945	2705	2705	2705	2705	0
165	20230613	174900	981229945	2705	2705	2705	2705	0
166	20230613	174800	981229945	2705	2705	2705	2705	0
167	20230613	174700	981229945	2705	2705	2705	2705	0
168	20230613	174600	981229945	2705	2705	2705	2705	0
169	20230613	174500	981229945	2705	2705	2705	2705	0
170	20230613	174400	981229945	2705	2705	2705	2705	0
171	20230613	174300	981229945	2705	2705	2705	2705	0
172	20230613	174200	981229945	2705	2705	2705	2705	0
173	20230613	174100	981229945	2705	2705	2705	2705	0
174	20230613	174000	981229945	2705	2705	2705	2705	0
175	20230613	173900	981229945	2705	2705	2705	2705	0
176	20230613	173800	981229945	2705	2705	2705	2705	0
177	20230613	173700	981229945	2705	2705	2705	2705	0
178	20230613	173600	981229945	2705	2705	2705	2705	0
179	20230613	173500	981229945	2705	2705	2705	2705	0
180	20230613	173400	981229945	2705	2705	2705	2705	0
181	20230613	173300	981229945	2705	2705	2705	2705	0
182	20230613	173200	981229945	2705	2705	2705	2705	2127
183	20230613	173100	981229945	2705	2705	2705	2705	0
184	20230613	173000	981229945	2705	2705	2705	2705	0
185	20230613	172900	981229945	2705	2705	2705	2705	0
186	20230613	172800	981229945	2705	2705	2705	2705	0
187	20230613	172700	981229945	2705	2705	2705	2705	0
188	20230613	172600	981229945	2705	2705	2705	2705	0
189	20230613	172500	981229945	2705	2705	2705	2705	0
190	20230613	172400	981229945	2705	2705	2705	2705	0
191	20230613	172300	981229945	2705	2705	2705	2705	0
192	20230613	172200	981229945	2705	2705	2705	2705	0
193	20230613	172100	981229945	2705	2705	2705	2705	0
194	20230613	172000	981229945	2705	2705	2705	2705	0
195	20230613	171900	981229945	2705	2705	2705	2705	0
196	20230613	171800	981229945	2705	2705	2705	2705	0
197	20230613	171700	981229945	2705	2705	2705	2705	0
198	20230613	171600	981229945	2705	2705	2705	2705	0
199	20230613	171500	981229945	2705	2705	2705	2705	0
200	20230613	171400	981229945	2705	2705	2705	2705	0
201	20230613	171300	981229945	2705	2705	2705	2705	0
202	20230613	171200	981229945	2705	2705	2705	2705	0
203	20230613	171100	981229945	2705	2705	2705	2705	0
204	20230613	171000	981229945	2705	2705	2705	2705	0
205	20230613	170900	981229945	2705	2705	2705	2705	0
206	20230613	170800	981229945	2705	2705	2705	2705	0
207	20230613	170700	981229945	2705	2705	2705	2705	0
208	20230613	170600	981229945	2705	2705	2705	2705	0
209	20230613	170500	981229945	2705	2705	2705	2705	0
210	20230613	170400	981229945	2705	2705	2705	2705	0
211	20230613	170300	981229945	2705	2705	2705	2705	0
212	20230613	170200	981229945	2705	2705	2705	2705	2127
213	20230613	170100	981229945	2705	2705	2705	2705	0
214	20230613	170000	981229945	2705	2705	2705	2705	0
215	20230613	165900	981229945	2705	2705	2705	2705	0
216	20230613	165800	981229945	2705	2705	2705	2705	0
217	20230613	165700	981229945	2705	2705	2705	2705	0
218	20230613	165600	981229945	2705	2705	2705	2705	0
219	20230613	165500	981229945	2705	2705	2705	2705	0
220	20230613	165400	981229945	2705	2705	2705	2705	0
221	20230613	165300	981229945	2705	2705	2705	2705	0
222	20230613	165200	981229945	2705	2705	2705	2705	0
223	20230613	165100	981229945	2705	2705	2705	2705	0
224	20230613	165000	981229945	2705	2705	2705	2705	0
225	20230613	164900	981229945	2705	2705	2705	2705	0
226	20230613	164800	981229945	2705	2705	2705	2705	0
227	20230613	164700	981229945	2705	2705	2705	2705	0
228	20230613	164600	981229945	2705	2705	2705	2705	0
229	20230613	164500	981229945	2705	2705	2705	2705	0
230	20230613	164400	981229945	2705	2705	2705	2705	0
231	20230613	164300	981229945	2705	2705	2705	2705	0
232	20230613	164200	981229945	2705	2705	2705	2705	0
233	20230613	164100	981229945	2705	2705	2705	2705	0
234	20230613	164000	981229945	2705	2705	2705	2705	0
235	20230613	163900	981229945	2705	2705	2705	2705	0
236	20230613	163800	981229945	2705	2705	2705	2705	0
237	20230613	163700	981229945	2705	2705	2705	2705	0
238	20230613	163600	981229945	2705	2705	2705	2705	0
239	20230613	163500	981229945	2705	2705	2705	2705	0
240	20230613	163400	981229945	2705	2705	2705	2705	0
241	20230613	163300	981229945	2705	2705	2705	2705	0
242	20230613	163200	981229945	2705	2705	2705	2705	2127
243	20230613	163100	981229945	2705	2705	2705	2705	0
244	20230613	163000	981229945	2705	2705	2705	2705	0
245	20230613	162900	981229945	2705	2705	2705	2705	0
246	20230613	162800	981229945	2705	2705	2705	2705	0
247	20230613	162700	981229945	2705	2705	2705	2705	0
248	20230613	162600	981229945	2705	2705	2705	2705	0
249	20230613	162500	981229945	2705	2705	2705	2705	0
250	20230613	162400	981229945	2705	2705	2705	2705	0
251	20230613	162300	981229945	2705	2705	2705	2705	0
252	20230613	162200	981229945	2705	2705	2705	2705	0
253	20230613	162100	981229945	2705	2705	2705	2705	0
254	20230613	162000	981229945	2705	2705	2705	2705	0
255	20230613	161900	981229945	2705	2705	2705	2705	0
256	20230613	161800	981229945	2705	2705	2705	2705	0
257	20230613	161700	981229945	2705	2705	2705	2705	0
258	20230613	161600	981229945	2705	2705	2705	2705	0
259	20230613	161500	981229945	2705	2705	2705	2705	0
260	20230613	161400	981229945	2705	2705	2705	2705	0
261	20230613	161300	981229945	2705	2705	2705	2705	0
262	20230613	161200	981229945	2705	2705	2705	2705	0
263	20230613	161100	981229945	2705	2705	2705	2705	0
264	20230613	161000	981229945	2705	2705	2705	2705	0
265	20230613	160900	981229945	2705	2705	2705	2705	0
266	20230613	160800	981229945	2705	2705	2705	2705	0
267	20230613	160700	981229945	2705	2705	2705	2705	0
268	20230613	160600	981229945	2705	2705	2705	2705	0
269	20230613	160500	981229945	2705	2705	2705	2705	0
270	20230613	160400	981229945	2705	2705	2705	2705	0
271	20230613	160300	981229945	2705	2705	2705	2705	0
272	20230613	160200	981229945	2705	2705	2705	2705	2127
273	20230613	160100	981229945	2705	2705	2705	2705	0
274	20230613	160000	981229945	2705	2705	2705	2705	0
275	20230613	155900	981229945	2705	2705	2705	2705	0
276	20230613	155800	981229945	2705	2705	2705	2705	0
277	20230613	155700	981229945	2705	2705	2705	2705	0
278	20230613	155600	981229945	2705	2705	2705	2705	0
279	20230613	155500	981229945	2705	2705	2705	2705	0
280	20230613	155400	981229945	2705	2705	2705	2705	0
281	20230613	155300	981229945	2705	2705	2705	2705	0
282	20230613	155200	981229945	2705	2705	2705	2705	0
283	20230613	155100	981229945	2705	2705	2705	2705	0
284	20230613	155000	981229945	2705	2705	2705	2705	0
285	20230613	154900	981229945	2705	2705	2705	2705	0
286	20230613	154800	981229945	2705	2705	2705	2705	0
287	20230613	154700	981229945	2705	2705	2705	2705	0
288	20230613	154600	981229945	2705	2705	2705	2705	0
289	20230613	154500	981229945	2705	2705	2705	2705	0
290	20230613	154400	981229945	2705	2705	2705	2705	0
291	20230613	154300	981229945	2705	2705	2705	2705	0
292	20230613	154200	981229945	2705	2705	2705	2705	0
293	20230613	154100	981229945	2705	2705	2705	2705	0
294	20230613	154000	981229945	2705	2705	2705	2705	0
295	20230613	153900	981229945	2705	2705	2705	2705	0
296	20230613	153800	981229945	2705	2705	2705	2705	0
297	20230613	153700	981229945	2705	2705	2705	2705	0
298	20230613	153600	981229945	2705	2705	2705	2705	0
299	20230613	153500	981229945	2705	2705	2705	2705	0
300	20230613	153400	981229945	2705	2705	2705	2705	0
301	20230613	153300	981229945	2705	2705	2705	2705	0
302	20230613	153200	981229945	2705	2705	2705	2705	2127
303	20230613	153100	981229945	2705	2705	2705	2705	0
304	20230613	153000	981229945	2705	2705	2705	2705	2127
305	20230613	152900	975476410	2710	2710	2710	2710	0
306	20230613	152800	975476410	2710	2710	2710	2710	0
307	20230613	152700	975476410	2710	2710	2710	2710	0
308	20230613	152600	975476410	2710	2710	2710	2710	0
309	20230613	152500	975476410	2710	2710	2710	2710	0
310	20230613	152400	975476410	2710	2710	2710	2710	0
311	20230613	152300	975476410	2710	2710	2710	2710	0
312	20230613	152200	975476410	2710	2710	2710	2710	0
313	20230613	152100	975476410	2710	2710	2710	2710	0
314	20230613	152000	975476410	2710	2710	2710	2710	0
315	20230613	151900	975476410	2710	2700	2710	2700	482
316	20230613	151800	974172420	2700	2715	2715	2700	1444
317	20230613	151700	970258700	2715	2705	2715	2700	711
318	20230613	151600	968335940	2715	2715	2715	2705	4324
319	20230613	151500	956634500	2710	2710	2715	2705	69
320	20230613	151400	956447615	2720	2710	2720	2705	1787
321	20230613	151300	951596345	2710	2700	2710	2700	42
322	20230613	151200	951482780	2710	2695	2710	2695	37
323	20230613	151100	951382915	2695	2695	2705	2695	602
324	20230613	151000	949755975	2695	2695	2695	2695	74
325	20230613	150900	949556545	2705	2700	2705	2695	11654
326	20230613	150800	918075295	2700	2700	2700	2700	17
327	20230613	150700	918029395	2705	2700	2705	2700	384
328	20230613	150600	916992515	2705	2705	2705	2705	3119
329	20230613	150500	908555620	2705	2705	2705	2705	1201
330	20230613	150400	905306915	2705	2705	2705	2705	6439
331	20230613	150300	887889420	2705	2705	2710	2705	66
332	20230613	150200	887710640	2710	2705	2710	2705	315
333	20230613	150100	886857075	2705	2705	2710	2705	36
334	20230613	150000	886759595	2705	2705	2705	2705	1016
335	20230613	145900	884011315	2705	2705	2705	2705	139
336	20230613	145800	883635320	2710	2705	2710	2705	220
337	20230613	145700	883039190	2705	2705	2705	2705	0
338	20230613	145600	883039190	2705	2705	2705	2705	191
339	20230613	145500	882522535	2705	2710	2710	2705	3732
340	20230613	145400	872427465	2705	2705	2705	2705	56
341	20230613	145300	872275985	2705	2715	2715	2705	177
342	20230613	145200	871797075	2710	2710	2710	2710	0
343	20230613	145100	871797075	2710	2710	2710	2710	459
344	20230613	145000	870553185	2710	2710	2710	2710	0
345	20230613	144900	870553185	2710	2710	2710	2710	0
346	20230613	144800	870553185	2710	2710	2710	2710	0
347	20230613	144700	870553185	2710	2710	2710	2710	229
348	20230613	144600	869932595	2710	2710	2710	2710	0
349	20230613	144500	869932595	2710	2710	2710	2710	1
350	20230613	144400	869929885	2710	2710	2710	2710	250
351	20230613	144300	869252385	2715	2715	2715	2715	0
352	20230613	144200	869252385	2715	2715	2715	2715	0
353	20230613	144100	869252385	2715	2715	2715	2715	0
354	20230613	144000	869252385	2715	2715	2715	2715	0
355	20230613	143900	869252385	2715	2710	2715	2710	5
356	20230613	143800	869238830	2710	2705	2710	2705	3092
357	20230613	143700	860871275	2700	2695	2700	2695	396
358	20230613	143600	859802390	2695	2695	2695	2695	13
359	20230613	143500	859767355	2700	2695	2700	2695	38
360	20230613	143400	859664820	2695	2695	2695	2695	13
361	20230613	143300	859629785	2695	2695	2700	2695	733
362	20230613	143200	857653850	2695	2695	2700	2695	190
363	20230613	143100	857140915	2695	2695	2695	2695	262
364	20230613	143000	856434825	2695	2695	2700	2695	171
365	20230613	142900	855973795	2695	2695	2700	2695	32
366	20230613	142800	855887455	2695	2695	2700	2695	13
367	20230613	142700	855852415	2700	2700	2700	2700	10864
368	20230613	142600	826519615	2705	2700	2705	2700	111
369	20230613	142500	826219415	2700	2700	2700	2700	12
370	20230613	142400	826187015	2700	2700	2700	2700	84
371	20230613	142300	825960215	2700	2700	2700	2700	886
372	20230613	142200	823568015	2700	2700	2700	2700	10
373	20230613	142100	823541015	2700	2705	2705	2700	406
374	20230613	142000	822443840	2700	2700	2700	2700	10
375	20230613	141900	822416840	2700	2700	2700	2700	10
376	20230613	141800	822389840	2705	2700	2705	2700	16
377	20230613	141700	822346610	2705	2700	2705	2700	137
378	20230613	141600	821976685	2700	2700	2700	2700	12
379	20230613	141500	821944285	2700	2700	2705	2700	2514
380	20230613	141400	815156460	2705	2700	2705	2700	20
381	20230613	141300	815102400	2700	2700	2700	2700	9
382	20230613	141200	815078100	2700	2700	2700	2700	8
383	20230613	141100	815056500	2700	2700	2700	2700	43
384	20230613	141000	814940400	2700	2695	2700	2695	235
385	20230613	140900	814305920	2700	2700	2700	2695	82
386	20230613	140800	814084550	2700	2695	2700	2695	4113
387	20230613	140700	802979485	2700	2695	2700	2695	5559
388	20230613	140600	787971780	2700	2695	2700	2695	6
389	20230613	140500	787955605	2695	2700	2700	2695	623
390	20230613	140400	786276515	2700	2695	2700	2695	206
391	20230613	140300	785720340	2695	2695	2700	2695	2011
392	20230613	140200	780300690	2700	2695	2700	2695	17
393	20230613	140100	780254835	2700	2700	2700	2695	140
394	20230613	140000	779876880	2695	2695	2700	2695	350
395	20230613	135900	778933625	2695	2695	2700	2695	656
396	20230613	135800	777165700	2695	2695	2695	2695	0
397	20230613	135700	777165700	2695	2695	2695	2695	0
398	20230613	135600	777165700	2695	2695	2700	2695	4261
399	20230613	135500	765682300	2700	2700	2700	2700	200
400	20230613	135400	765142300	2700	2700	2700	2700	250
401	20230613	135300	764467300	2700	2700	2700	2700	314
402	20230613	135200	763619500	2695	2695	2695	2695	0
403	20230613	135100	763619500	2695	2700	2700	2695	422
404	20230613	135000	762480710	2700	2700	2700	2700	0
405	20230613	134900	762480710	2700	2700	2700	2700	20
406	20230613	134800	762426710	2700	2700	2700	2700	160
407	20230613	134700	761994710	2700	2705	2705	2700	1101
408	20230613	134600	759021960	2700	2700	2700	2700	0
409	20230613	134500	759021960	2700	2700	2700	2700	0
410	20230613	134400	759021960	2700	2700	2700	2700	1992
411	20230613	134300	753643560	2700	2700	2700	2700	621
412	20230613	134200	751966860	2700	2700	2700	2700	9
413	20230613	134100	751942560	2700	2695	2700	2695	931
414	20230613	134000	749429015	2695	2695	2700	2695	2455
415	20230613	133900	742810290	2695	2695	2695	2695	490
416	20230613	133800	741489740	2695	2695	2695	2695	40
417	20230613	133700	741381940	2695	2695	2695	2695	33
418	20230613	133600	741293005	2695	2695	2695	2690	124
419	20230613	133500	740958845	2695	2690	2695	2690	417
420	20230613	133400	739835070	2695	2695	2695	2690	6509
421	20230613	133300	722293815	2695	2695	2695	2695	1711
422	20230613	133200	717682670	2695	2695	2700	2695	1914
423	20230613	133100	712521845	2695	2695	2700	2695	1379
424	20230613	133000	708800440	2695	2695	2700	2695	2007
425	20230613	132900	703388270	2700	2695	2700	2695	251
426	20230613	132800	702711615	2695	2695	2700	2695	926
427	20230613	132700	700216025	2695	2695	2700	2695	262
428	20230613	132600	699509805	2700	2705	2710	2700	17639
429	20230613	132500	651849920	2705	2705	2710	2705	489
430	20230613	132400	650527075	2710	2710	2710	2705	753
431	20230613	132300	648490200	2705	2705	2710	2705	376
432	20230613	132200	647472620	2705	2705	2705	2705	979
433	20230613	132100	644824425	2705	2705	2705	2705	950
434	20230613	132000	642254675	2705	2705	2705	2705	337
435	20230613	131900	641343090	2705	2705	2710	2705	816
436	20230613	131800	639132860	2705	2705	2705	2705	315
437	20230613	131700	638280785	2705	2705	2705	2705	348
438	20230613	131600	637339445	2705	2705	2710	2705	232
439	20230613	131500	636711785	2705	2705	2705	2705	357
440	20230613	131400	635746100	2705	2705	2710	2705	223
441	20230613	131300	635142880	2705	2705	2710	2705	716
442	20230613	131200	633204600	2705	2705	2705	2705	203
443	20230613	131100	632655485	2705	2705	2705	2705	322
444	20230613	131000	631784475	2705	2705	2705	2705	300
445	20230613	130900	630972975	2705	2705	2705	2705	1392
446	20230613	130800	627207615	2705	2710	2710	2705	351
447	20230613	130700	626258155	2705	2705	2710	2705	2197
448	20230613	130600	620315265	2705	2705	2710	2705	303
449	20230613	130500	619495500	2705	2705	2705	2705	592
450	20230613	130400	617894140	2705	2705	2710	2705	11868
451	20230613	130300	585791150	2705	2710	2710	2705	67
452	20230613	130200	585609880	2705	2715	2715	2705	47
453	20230613	130100	585482540	2710	2710	2715	2710	1486
454	20230613	130000	581452970	2710	2710	2715	2710	313
455	20230613	125900	580604735	2710	2710	2710	2710	64
456	20230613	125800	580431295	2710	2710	2710	2710	63
457	20230613	125700	580260565	2710	2710	2710	2710	194
458	20230613	125600	579734825	2710	2710	2710	2710	47
459	20230613	125500	579607455	2710	2710	2710	2710	229
460	20230613	125400	578986865	2710	2710	2710	2710	4913
461	20230613	125300	565672635	2710	2710	2710	2710	122
462	20230613	125200	565342015	2710	2710	2715	2710	46
463	20230613	125100	565217350	2715	2710	2715	2710	67
464	20230613	125000	565035775	2710	2710	2710	2710	35
465	20230613	124900	564940925	2710	2710	2710	2710	59
466	20230613	124800	564781035	2710	2710	2710	2710	81
467	20230613	124700	564561525	2715	2710	2715	2710	54
468	20230613	124600	564415130	2710	2715	2715	2710	5013
469	20230613	124500	550805100	2720	2715	2720	2715	543
470	20230613	124400	549328355	2720	2720	2720	2715	371
471	20230613	124300	548319325	2715	2715	2715	2715	95
472	20230613	124200	548061400	2715	2715	2715	2715	76
473	20230613	124100	547855060	2715	2715	2715	2715	17
474	20230613	124000	547808905	2715	2715	2715	2715	53
475	20230613	123900	547665010	2715	2715	2715	2715	63
476	20230613	123800	547493965	2715	2715	2720	2715	246
477	20230613	123700	546825060	2720	2720	2720	2720	723
478	20230613	123600	544858500	2720	2720	2720	2720	105
479	20230613	123500	544572900	2720	2720	2720	2720	128
480	20230613	123400	544224740	2720	2720	2720	2720	122
481	20230613	123300	543892900	2720	2715	2720	2715	349
482	20230613	123200	542943805	2715	2715	2720	2715	77
483	20230613	123100	542734725	2715	2715	2720	2715	260
484	20230613	123000	542028805	2715	2715	2720	2715	386
485	20230613	122900	540980770	2715	2715	2715	2715	51
486	20230613	122800	540842305	2715	2715	2720	2715	263
487	20230613	122700	540127170	2720	2715	2720	2715	26
488	20230613	122600	540056570	2715	2715	2715	2715	27
489	20230613	122500	539983265	2715	2720	2720	2715	2801
490	20230613	122400	532377005	2720	2720	2720	2720	116
491	20230613	122300	532061485	2720	2715	2720	2715	861
492	20230613	122200	529719740	2715	2720	2720	2715	2051
493	20230613	122100	524141275	2715	2715	2715	2715	43
494	20230613	122000	524024530	2715	2715	2715	2715	16
495	20230613	121900	523981090	2715	2715	2720	2715	47
496	20230613	121800	523853470	2715	2715	2715	2715	81
497	20230613	121700	523633555	2715	2715	2715	2715	26
498	20230613	121600	523562965	2715	2715	2720	2715	309
499	20230613	121500	522722700	2715	2715	2715	2715	48
500	20230613	121400	522592380	2715	2715	2720	2715	598
501	20230613	121300	520966310	2715	2715	2715	2715	16
502	20230613	121200	520922870	2715	2715	2715	2715	54
503	20230613	121100	520776260	2715	2715	2720	2715	94
504	20230613	121000	520521015	2715	2715	2715	2715	25
505	20230613	120900	520453140	2715	2715	2715	2715	35
506	20230613	120800	520358115	2715	2710	2715	2710	294
507	20230613	120700	519560305	2710	2710	2710	2710	36
508	20230613	120600	519462745	2710	2710	2715	2710	3595
509	20230613	120500	509703075	2710	2710	2710	2710	144
510	20230613	120400	509312835	2710	2710	2710	2710	2354
511	20230613	120300	502933495	2710	2710	2710	2710	43
512	20230613	120200	502816965	2715	2710	2715	2710	1816
513	20230613	120100	497895505	2710	2710	2710	2710	65
514	20230613	120000	497719355	2710	2710	2710	2710	43
515	20230613	115900	497602825	2710	2710	2715	2710	1300
516	20230613	115800	494078175	2710	2710	2710	2710	188
517	20230613	115700	493568695	2710	2710	2710	2710	51
518	20230613	115600	493430485	2715	2710	2715	2710	65
519	20230613	115500	493254135	2710	2710	2710	2710	1104
520	20230613	115400	490262295	2710	2710	2710	2710	74
521	20230613	115300	490061755	2710	2710	2715	2710	110
522	20230613	115200	489763305	2715	2710	2715	2710	82
523	20230613	115100	489541080	2710	2710	2710	2710	568
524	20230613	115000	488001800	2710	2710	2715	2710	1050
525	20230613	114900	485151300	2710	2710	2710	2710	24
526	20230613	114800	485086260	2710	2710	2710	2710	50
527	20230613	114700	484950760	2710	2710	2710	2710	263
528	20230613	114600	484238030	2710	2710	2715	2710	43
529	20230613	114500	484121440	2710	2710	2710	2710	44
530	20230613	114400	484002200	2710	2710	2710	2710	81
531	20230613	114300	483782690	2710	2710	2710	2710	67
532	20230613	114200	483601120	2710	2710	2710	2710	51
533	20230613	114100	483462910	2710	2715	2715	2710	3054
534	20230613	114000	475171400	2715	2715	2720	2715	102
535	20230613	113900	474894375	2720	2720	2720	2720	4974
536	20230613	113800	461365095	2720	2720	2720	2720	286
537	20230613	113700	460587175	2720	2720	2725	2720	106
538	20230613	113600	460298840	2720	2720	2720	2720	42
539	20230613	113500	460184600	2720	2720	2720	2720	60
540	20230613	113400	460021400	2720	2720	2720	2720	54
541	20230613	113300	459874520	2720	2720	2720	2720	50
542	20230613	113200	459738520	2720	2720	2720	2720	16
543	20230613	113100	459695000	2720	2720	2720	2720	44
544	20230613	113000	459575320	2720	2720	2725	2720	86
545	20230613	112900	459341380	2720	2725	2725	2720	2468
546	20230613	112800	452618090	2730	2725	2730	2725	56
547	20230613	112700	452465385	2725	2725	2725	2725	54
548	20230613	112600	452318235	2725	2725	2725	2725	36
549	20230613	112500	452220135	2725	2725	2730	2725	312
550	20230613	112400	451368470	2725	2725	2725	2725	444
551	20230613	112300	450158570	2725	2725	2725	2725	195
552	20230613	112200	449627195	2725	2725	2730	2725	80
553	20230613	112100	449409105	2725	2725	2725	2725	42
554	20230613	112000	449294655	2725	2725	2725	2725	69
555	20230613	111900	449106630	2725	2725	2730	2725	242
556	20230613	111800	448446180	2725	2730	2730	2725	33
557	20230613	111700	448356245	2725	2725	2725	2725	51
558	20230613	111600	448217270	2725	2725	2725	2725	91
559	20230613	111500	447969295	2725	2725	2725	2725	24
560	20230613	111400	447903895	2725	2725	2730	2725	92
561	20230613	111300	447652940	2725	2725	2725	2725	64
562	20230613	111200	447478540	2725	2725	2725	2725	42
563	20230613	111100	447364090	2725	2725	2725	2725	60
564	20230613	111000	447200590	2725	2725	2725	2725	322
565	20230613	110900	446323140	2725	2730	2730	2725	97
566	20230613	110800	446058810	2730	2725	2730	2725	42
567	20230613	110700	445944270	2725	2725	2725	2725	49
568	20230613	110600	445810745	2725	2725	2725	2725	51
569	20230613	110500	445671770	2725	2725	2725	2725	157
570	20230613	110400	445243945	2725	2725	2725	2725	426
571	20230613	110300	444083095	2725	2725	2725	2725	70
572	20230613	110200	443892345	2725	2725	2725	2725	41
573	20230613	110100	443780620	2725	2725	2730	2725	25
574	20230613	110000	443712490	2725	2725	2725	2725	259
575	20230613	105900	443006715	2725	2725	2725	2725	86
576	20230613	105800	442772365	2725	2725	2730	2725	146
577	20230613	105700	442374235	2725	2725	2725	2725	41
578	20230613	105600	442262510	2725	2725	2725	2725	69
579	20230613	105500	442074485	2725	2730	2730	2725	1845
580	20230613	105400	437037810	2730	2730	2730	2730	175
581	20230613	105300	436560060	2730	2730	2730	2730	48
582	20230613	105200	436429020	2730	2730	2730	2730	73
583	20230613	105100	436229730	2730	2735	2735	2730	37
584	20230613	105000	436128615	2730	2730	2730	2730	44
585	20230613	104900	436008495	2730	2730	2730	2730	61
586	20230613	104800	435841965	2730	2735	2735	2730	42
587	20230613	104700	435727270	2730	2730	2730	2730	53
588	20230613	104600	435582580	2730	2735	2735	2730	928
589	20230613	104500	433048140	2730	2730	2735	2730	795
590	20230613	104400	430874185	2730	2730	2730	2730	22
591	20230613	104300	430814125	2730	2730	2730	2730	44
592	20230613	104200	430694005	2735	2730	2735	2730	556
593	20230613	104100	429176085	2730	2730	2730	2730	68
594	20230613	104000	428990445	2730	2730	2735	2730	136
595	20230613	103900	428618665	2730	2730	2735	2730	32
596	20230613	103800	428531270	2730	2730	2730	2730	264
597	20230613	103700	427810550	2730	2730	2730	2730	124
598	20230613	103600	427472030	2730	2730	2735	2730	46
599	20230613	103500	427346445	2735	2735	2735	2730	2624
600	20230613	103400	420170590	2730	2730	2735	2730	1065
601	20230613	103300	417258140	2735	2735	2735	2735	2223
602	20230613	103200	411178235	2735	2735	2735	2735	84
603	20230613	103100	410948495	2735	2735	2735	2735	106
604	20230613	103000	410658585	2740	2735	2740	2735	239
605	20230613	102900	410004815	2735	2735	2735	2735	328
606	20230613	102800	409107735	2735	2735	2735	2735	223
607	20230613	102700	408497830	2740	2735	2740	2735	81
608	20230613	102600	408276145	2735	2735	2735	2735	48
609	20230613	102500	408144865	2735	2735	2740	2735	282
610	20230613	102400	407373590	2735	2735	2740	2735	67
611	20230613	102300	407190295	2740	2740	2740	2735	3696
612	20230613	102200	397066020	2740	2740	2740	2740	1520
613	20230613	102100	392901220	2740	2740	2745	2740	88
614	20230613	102000	392660090	2745	2740	2745	2740	65
615	20230613	101900	392481780	2745	2740	2745	2740	48
616	20230613	101800	392350255	2740	2740	2745	2740	269
617	20230613	101700	391612190	2740	2740	2745	2740	79
618	20230613	101600	391395720	2745	2740	2745	2740	143
619	20230613	101500	391003895	2740	2740	2745	2740	714
620	20230613	101400	389044105	2740	2740	2740	2740	81
621	20230613	101300	388822165	2740	2740	2745	2740	39
622	20230613	101200	388715260	2740	2740	2745	2740	259
623	20230613	101100	388005535	2740	2740	2740	2740	176
624	20230613	101000	387523295	2740	2740	2740	2740	16
625	20230613	100900	387479455	2740	2745	2745	2740	87
626	20230613	100800	387240825	2740	2740	2745	2740	25
627	20230613	100700	387172320	2740	2745	2745	2740	2075
628	20230613	100600	381476810	2745	2750	2750	2745	5525
629	20230613	100500	366291680	2750	2750	2750	2750	300
630	20230613	100400	365466680	2750	2750	2755	2750	340
631	20230613	100300	364531380	2755	2750	2755	2750	333
632	20230613	100200	363614730	2755	2750	2755	2750	1040
633	20230613	100100	360750055	2750	2750	2750	2750	68
634	20230613	100000	360563055	2750	2750	2755	2750	516
635	20230613	095900	359142340	2750	2750	2750	2750	135
636	20230613	095800	358771090	2750	2750	2750	2750	83
637	20230613	095700	358542840	2750	2750	2750	2750	130
638	20230613	095600	358185340	2750	2750	2750	2750	363
639	20230613	095500	357187090	2750	2750	2750	2750	1735
640	20230613	095400	352415840	2750	2750	2755	2750	187
641	20230613	095300	351901540	2750	2750	2755	2750	308
642	20230613	095200	351054535	2750	2750	2755	2750	184
643	20230613	095100	350548330	2750	2755	2755	2750	75
644	20230613	095000	350342070	2750	2755	2755	2750	138
645	20230613	094900	349962480	2750	2755	2755	2750	203
646	20230613	094800	349404220	2750	2750	2755	2750	1002
647	20230613	094700	346646720	2750	2750	2750	2745	2173
648	20230613	094600	340671385	2745	2745	2745	2745	18
649	20230613	094500	340621975	2745	2745	2745	2745	160
650	20230613	094400	340182775	2745	2745	2745	2745	17
651	20230613	094300	340136110	2745	2750	2750	2745	186
652	20230613	094200	339624930	2750	2750	2750	2750	170
653	20230613	094100	339157430	2750	2750	2750	2750	265
654	20230613	094000	338428680	2750	2745	2750	2745	2301
655	20230613	093900	332101155	2750	2755	2755	2750	6837
656	20230613	093800	313273525	2750	2750	2750	2750	1817
657	20230613	093700	308276775	2750	2750	2755	2750	1835
658	20230613	093600	303229475	2750	2745	2750	2745	3872
659	20230613	093500	292581555	2745	2745	2750	2745	1790
660	20230613	093400	287668000	2750	2745	2755	2745	2289
661	20230613	093300	281374755	2750	2750	2750	2750	184
662	20230613	093200	280868755	2750	2750	2750	2750	55
663	20230613	093100	280717505	2750	2745	2750	2745	4646
664	20230613	093000	267943825	2745	2745	2745	2745	630
665	20230613	092900	266214475	2745	2750	2750	2745	85
666	20230613	092800	265980900	2750	2750	2750	2750	1341
667	20230613	092700	262293150	2750	2755	2755	2750	837
668	20230613	092600	259991395	2750	2750	2750	2750	1801
669	20230613	092500	255038645	2750	2755	2755	2750	1732
670	20230613	092400	250271145	2755	2750	2755	2750	752
671	20230613	092300	248203140	2750	2750	2755	2745	10365
672	20230613	092200	219688645	2750	2750	2750	2750	200
673	20230613	092100	219138645	2750	2750	2755	2750	8155
674	20230613	092000	196681215	2735	2745	2750	2735	5281
675	20230613	091900	182203295	2745	2750	2750	2745	454
676	20230613	091800	180954800	2750	2755	2755	2750	1567
677	20230613	091700	176645505	2750	2755	2760	2750	7419
678	20230613	091600	156209525	2760	2745	2760	2745	7705
679	20230613	091500	134996360	2745	2745	2745	2735	5177
680	20230613	091400	120787495	2735	2735	2740	2735	5289
681	20230613	091300	106296815	2735	2735	2735	2735	5584
682	20230613	091200	91024575	2735	2715	2735	2715	2520
683	20230613	091100	84147480	2720	2735	2735	2720	4912
684	20230613	091000	70749255	2740	2735	2740	2735	95
685	20230613	090900	70489255	2735	2735	2735	2725	3683
686	20230613	090800	60416310	2725	2725	2735	2725	79
687	20230613	090700	60200835	2725	2725	2735	2725	92
688	20230613	090600	59949595	2725	2710	2725	2710	8135
689	20230613	090500	37802855	2715	2715	2715	2710	2960
690	20230613	090400	29771225	2715	2715	2720	2715	129
691	20230613	090300	29420805	2715	2715	2715	2715	30
692	20230613	090200	29339355	2720	2720	2720	2720	0
693	20230613	090100	29339355	2720	2715	2720	2710	411
694	20230613	090000	28223535	2715	2735	2735	2715	10088