KissMeData/004770/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204600	520787315	2405	2405	2405	2405	3140
3	20230609	204500	520787315	2405	2405	2405	2405	0
4	20230609	204400	520787315	2405	2405	2405	2405	0
5	20230609	204300	520787315	2405	2405	2405	2405	0
6	20230609	204200	520787315	2405	2405	2405	2405	0
7	20230609	204100	520787315	2405	2405	2405	2405	0
8	20230609	204000	520787315	2405	2405	2405	2405	0
9	20230609	203900	520787315	2405	2405	2405	2405	0
10	20230609	203800	520787315	2405	2405	2405	2405	0
11	20230609	203700	520787315	2405	2405	2405	2405	0
12	20230609	203600	520787315	2405	2405	2405	2405	0
13	20230609	203500	520787315	2405	2405	2405	2405	0
14	20230609	203400	520787315	2405	2405	2405	2405	0
15	20230609	203300	520787315	2405	2405	2405	2405	0
16	20230609	203200	520787315	2405	2405	2405	2405	0
17	20230609	203100	520787315	2405	2405	2405	2405	0
18	20230609	203000	520787315	2405	2405	2405	2405	0
19	20230609	202900	520787315	2405	2405	2405	2405	0
20	20230609	202800	520787315	2405	2405	2405	2405	0
21	20230609	202700	520787315	2405	2405	2405	2405	0
22	20230609	202600	520787315	2405	2405	2405	2405	0
23	20230609	202500	520787315	2405	2405	2405	2405	0
24	20230609	202400	520787315	2405	2405	2405	2405	0
25	20230609	202300	520787315	2405	2405	2405	2405	0
26	20230609	202200	520787315	2405	2405	2405	2405	0
27	20230609	202100	520787315	2405	2405	2405	2405	0
28	20230609	202000	520787315	2405	2405	2405	2405	0
29	20230609	201900	520787315	2405	2405	2405	2405	0
30	20230609	201800	520787315	2405	2405	2405	2405	0
31	20230609	201700	520787315	2405	2405	2405	2405	0
32	20230609	201600	520787315	2405	2405	2405	2405	3140
33	20230609	201500	520787315	2405	2405	2405	2405	0
34	20230609	201400	520787315	2405	2405	2405	2405	0
35	20230609	201300	520787315	2405	2405	2405	2405	0
36	20230609	201200	520787315	2405	2405	2405	2405	0
37	20230609	201100	520787315	2405	2405	2405	2405	0
38	20230609	201000	520787315	2405	2405	2405	2405	0
39	20230609	200900	520787315	2405	2405	2405	2405	0
40	20230609	200800	520787315	2405	2405	2405	2405	0
41	20230609	200700	520787315	2405	2405	2405	2405	0
42	20230609	200600	520787315	2405	2405	2405	2405	0
43	20230609	200500	520787315	2405	2405	2405	2405	0
44	20230609	200400	520787315	2405	2405	2405	2405	0
45	20230609	200300	520787315	2405	2405	2405	2405	0
46	20230609	200200	520787315	2405	2405	2405	2405	0
47	20230609	200100	520787315	2405	2405	2405	2405	0
48	20230609	200000	520787315	2405	2405	2405	2405	0
49	20230609	195900	520787315	2405	2405	2405	2405	0
50	20230609	195800	520787315	2405	2405	2405	2405	0
51	20230609	195700	520787315	2405	2405	2405	2405	0
52	20230609	195600	520787315	2405	2405	2405	2405	0
53	20230609	195500	520787315	2405	2405	2405	2405	0
54	20230609	195400	520787315	2405	2405	2405	2405	0
55	20230609	195300	520787315	2405	2405	2405	2405	0
56	20230609	195200	520787315	2405	2405	2405	2405	0
57	20230609	195100	520787315	2405	2405	2405	2405	0
58	20230609	195000	520787315	2405	2405	2405	2405	0
59	20230609	194900	520787315	2405	2405	2405	2405	0
60	20230609	194800	520787315	2405	2405	2405	2405	0
61	20230609	194700	520787315	2405	2405	2405	2405	0
62	20230609	194600	520787315	2405	2405	2405	2405	3140
63	20230609	194500	520787315	2405	2405	2405	2405	0
64	20230609	194400	520787315	2405	2405	2405	2405	0
65	20230609	194300	520787315	2405	2405	2405	2405	0
66	20230609	194200	520787315	2405	2405	2405	2405	0
67	20230609	194100	520787315	2405	2405	2405	2405	0
68	20230609	194000	520787315	2405	2405	2405	2405	0
69	20230609	193900	520787315	2405	2405	2405	2405	0
70	20230609	193800	520787315	2405	2405	2405	2405	0
71	20230609	193700	520787315	2405	2405	2405	2405	0
72	20230609	193600	520787315	2405	2405	2405	2405	0
73	20230609	193500	520787315	2405	2405	2405	2405	0
74	20230609	193400	520787315	2405	2405	2405	2405	0
75	20230609	193300	520787315	2405	2405	2405	2405	0
76	20230609	193200	520787315	2405	2405	2405	2405	0
77	20230609	193100	520787315	2405	2405	2405	2405	0
78	20230609	193000	520787315	2405	2405	2405	2405	0
79	20230609	192900	520787315	2405	2405	2405	2405	0
80	20230609	192800	520787315	2405	2405	2405	2405	0
81	20230609	192700	520787315	2405	2405	2405	2405	0
82	20230609	192600	520787315	2405	2405	2405	2405	0
83	20230609	192500	520787315	2405	2405	2405	2405	0
84	20230609	192400	520787315	2405	2405	2405	2405	0
85	20230609	192300	520787315	2405	2405	2405	2405	0
86	20230609	192200	520787315	2405	2405	2405	2405	0
87	20230609	192100	520787315	2405	2405	2405	2405	0
88	20230609	192000	520787315	2405	2405	2405	2405	0
89	20230609	191900	520787315	2405	2405	2405	2405	0
90	20230609	191800	520787315	2405	2405	2405	2405	0
91	20230609	191700	520787315	2405	2405	2405	2405	0
92	20230609	191600	520787315	2405	2405	2405	2405	3140
93	20230609	191500	520787315	2405	2405	2405	2405	0
94	20230609	191400	520787315	2405	2405	2405	2405	0
95	20230609	191300	520787315	2405	2405	2405	2405	0
96	20230609	191200	520787315	2405	2405	2405	2405	0
97	20230609	191100	520787315	2405	2405	2405	2405	0
98	20230609	191000	520787315	2405	2405	2405	2405	0
99	20230609	190900	520787315	2405	2405	2405	2405	0
100	20230609	190800	520787315	2405	2405	2405	2405	0
101	20230609	190700	520787315	2405	2405	2405	2405	0
102	20230609	190600	520787315	2405	2405	2405	2405	0
103	20230609	190500	520787315	2405	2405	2405	2405	0
104	20230609	190400	520787315	2405	2405	2405	2405	0
105	20230609	190300	520787315	2405	2405	2405	2405	0
106	20230609	190200	520787315	2405	2405	2405	2405	0
107	20230609	190100	520787315	2405	2405	2405	2405	0
108	20230609	190000	520787315	2405	2405	2405	2405	0
109	20230609	185900	520787315	2405	2405	2405	2405	0
110	20230609	185800	520787315	2405	2405	2405	2405	0
111	20230609	185700	520787315	2405	2405	2405	2405	0
112	20230609	185600	520787315	2405	2405	2405	2405	0
113	20230609	185500	520787315	2405	2405	2405	2405	0
114	20230609	185400	520787315	2405	2405	2405	2405	0
115	20230609	185300	520787315	2405	2405	2405	2405	0
116	20230609	185200	520787315	2405	2405	2405	2405	0
117	20230609	185100	520787315	2405	2405	2405	2405	0
118	20230609	185000	520787315	2405	2405	2405	2405	0
119	20230609	184900	520787315	2405	2405	2405	2405	0
120	20230609	184800	520787315	2405	2405	2405	2405	0
121	20230609	184700	520787315	2405	2405	2405	2405	0
122	20230609	184600	520787315	2405	2405	2405	2405	3140
123	20230609	184500	520787315	2405	2405	2405	2405	0
124	20230609	184400	520787315	2405	2405	2405	2405	0
125	20230609	184300	520787315	2405	2405	2405	2405	0
126	20230609	184200	520787315	2405	2405	2405	2405	0
127	20230609	184100	520787315	2405	2405	2405	2405	0
128	20230609	184000	520787315	2405	2405	2405	2405	0
129	20230609	183900	520787315	2405	2405	2405	2405	0
130	20230609	183800	520787315	2405	2405	2405	2405	0
131	20230609	183700	520787315	2405	2405	2405	2405	0
132	20230609	183600	520787315	2405	2405	2405	2405	0
133	20230609	183500	520787315	2405	2405	2405	2405	0
134	20230609	183400	520787315	2405	2405	2405	2405	0
135	20230609	183300	520787315	2405	2405	2405	2405	0
136	20230609	183200	520787315	2405	2405	2405	2405	0
137	20230609	183100	520787315	2405	2405	2405	2405	0
138	20230609	183000	520787315	2405	2405	2405	2405	0
139	20230609	182900	520787315	2405	2405	2405	2405	0
140	20230609	182800	520787315	2405	2405	2405	2405	0
141	20230609	182700	520787315	2405	2405	2405	2405	0
142	20230609	182600	520787315	2405	2405	2405	2405	0
143	20230609	182500	520787315	2405	2405	2405	2405	0
144	20230609	182400	520787315	2405	2405	2405	2405	0
145	20230609	182300	520787315	2405	2405	2405	2405	0
146	20230609	182200	520787315	2405	2405	2405	2405	0
147	20230609	182100	520787315	2405	2405	2405	2405	0
148	20230609	182000	520787315	2405	2405	2405	2405	0
149	20230609	181900	520787315	2405	2405	2405	2405	0
150	20230609	181800	520787315	2405	2405	2405	2405	0
151	20230609	181700	520787315	2405	2405	2405	2405	0
152	20230609	181600	520787315	2405	2405	2405	2405	3140
153	20230609	181500	520787315	2405	2405	2405	2405	0
154	20230609	181400	520787315	2405	2405	2405	2405	0
155	20230609	181300	520787315	2405	2405	2405	2405	0
156	20230609	181200	520787315	2405	2405	2405	2405	0
157	20230609	181100	520787315	2405	2405	2405	2405	0
158	20230609	181000	520787315	2405	2405	2405	2405	0
159	20230609	180900	520787315	2405	2405	2405	2405	0
160	20230609	180800	520787315	2405	2405	2405	2405	0
161	20230609	180700	520787315	2405	2405	2405	2405	0
162	20230609	180600	520787315	2405	2405	2405	2405	0
163	20230609	180500	520787315	2405	2405	2405	2405	0
164	20230609	180400	520787315	2405	2405	2405	2405	0
165	20230609	180300	520787315	2405	2405	2405	2405	0
166	20230609	180200	520787315	2405	2405	2405	2405	0
167	20230609	180100	520787315	2405	2405	2405	2405	0
168	20230609	180000	520787315	2405	2405	2405	2405	0
169	20230609	175900	520787315	2405	2405	2405	2405	0
170	20230609	175800	520787315	2405	2405	2405	2405	0
171	20230609	175700	520787315	2405	2405	2405	2405	0
172	20230609	175600	520787315	2405	2405	2405	2405	0
173	20230609	175500	520787315	2405	2405	2405	2405	0
174	20230609	175400	520787315	2405	2405	2405	2405	0
175	20230609	175300	520787315	2405	2405	2405	2405	0
176	20230609	175200	520787315	2405	2405	2405	2405	0
177	20230609	175100	520787315	2405	2405	2405	2405	0
178	20230609	175000	520787315	2405	2405	2405	2405	0
179	20230609	174900	520787315	2405	2405	2405	2405	0
180	20230609	174800	520787315	2405	2405	2405	2405	0
181	20230609	174700	520787315	2405	2405	2405	2405	0
182	20230609	174600	520787315	2405	2405	2405	2405	3140
183	20230609	174500	520787315	2405	2405	2405	2405	0
184	20230609	174400	520787315	2405	2405	2405	2405	0
185	20230609	174300	520787315	2405	2405	2405	2405	0
186	20230609	174200	520787315	2405	2405	2405	2405	0
187	20230609	174100	520787315	2405	2405	2405	2405	0
188	20230609	174000	520787315	2405	2405	2405	2405	0
189	20230609	173900	520787315	2405	2405	2405	2405	0
190	20230609	173800	520787315	2405	2405	2405	2405	0
191	20230609	173700	520787315	2405	2405	2405	2405	0
192	20230609	173600	520787315	2405	2405	2405	2405	0
193	20230609	173500	520787315	2405	2405	2405	2405	0
194	20230609	173400	520787315	2405	2405	2405	2405	0
195	20230609	173300	520787315	2405	2405	2405	2405	0
196	20230609	173200	520787315	2405	2405	2405	2405	0
197	20230609	173100	520787315	2405	2405	2405	2405	0
198	20230609	173000	520787315	2405	2405	2405	2405	0
199	20230609	172900	520787315	2405	2405	2405	2405	0
200	20230609	172800	520787315	2405	2405	2405	2405	0
201	20230609	172700	520787315	2405	2405	2405	2405	0
202	20230609	172600	520787315	2405	2405	2405	2405	0
203	20230609	172500	520787315	2405	2405	2405	2405	0
204	20230609	172400	520787315	2405	2405	2405	2405	0
205	20230609	172300	520787315	2405	2405	2405	2405	0
206	20230609	172200	520787315	2405	2405	2405	2405	0
207	20230609	172100	520787315	2405	2405	2405	2405	0
208	20230609	172000	520787315	2405	2405	2405	2405	0
209	20230609	171900	520787315	2405	2405	2405	2405	0
210	20230609	171800	520787315	2405	2405	2405	2405	0
211	20230609	171700	520787315	2405	2405	2405	2405	0
212	20230609	171600	520787315	2405	2405	2405	2405	3140
213	20230609	171500	520787315	2405	2405	2405	2405	0
214	20230609	171400	520787315	2405	2405	2405	2405	0
215	20230609	171300	520787315	2405	2405	2405	2405	0
216	20230609	171200	520787315	2405	2405	2405	2405	0
217	20230609	171100	520787315	2405	2405	2405	2405	0
218	20230609	171000	520787315	2405	2405	2405	2405	0
219	20230609	170900	520787315	2405	2405	2405	2405	0
220	20230609	170800	520787315	2405	2405	2405	2405	0
221	20230609	170700	520787315	2405	2405	2405	2405	0
222	20230609	170600	520787315	2405	2405	2405	2405	0
223	20230609	170500	520787315	2405	2405	2405	2405	0
224	20230609	170400	520787315	2405	2405	2405	2405	0
225	20230609	170300	520787315	2405	2405	2405	2405	0
226	20230609	170200	520787315	2405	2405	2405	2405	0
227	20230609	170100	520787315	2405	2405	2405	2405	0
228	20230609	170000	520787315	2405	2405	2405	2405	0
229	20230609	165900	520787315	2405	2405	2405	2405	0
230	20230609	165800	520787315	2405	2405	2405	2405	0
231	20230609	165700	520787315	2405	2405	2405	2405	0
232	20230609	165600	520787315	2405	2405	2405	2405	0
233	20230609	165500	520787315	2405	2405	2405	2405	0
234	20230609	165400	520787315	2405	2405	2405	2405	0
235	20230609	165300	520787315	2405	2405	2405	2405	0
236	20230609	165200	520787315	2405	2405	2405	2405	0
237	20230609	165100	520787315	2405	2405	2405	2405	0
238	20230609	165000	520787315	2405	2405	2405	2405	0
239	20230609	164900	520787315	2405	2405	2405	2405	0
240	20230609	164800	520787315	2405	2405	2405	2405	0
241	20230609	164700	520787315	2405	2405	2405	2405	0
242	20230609	164600	520787315	2405	2405	2405	2405	3140
243	20230609	164500	520787315	2405	2405	2405	2405	0
244	20230609	164400	520787315	2405	2405	2405	2405	0
245	20230609	164300	520787315	2405	2405	2405	2405	0
246	20230609	164200	520787315	2405	2405	2405	2405	0
247	20230609	164100	520787315	2405	2405	2405	2405	0
248	20230609	164000	520787315	2405	2405	2405	2405	0
249	20230609	163900	520787315	2405	2405	2405	2405	0
250	20230609	163800	520787315	2405	2405	2405	2405	0
251	20230609	163700	520787315	2405	2405	2405	2405	0
252	20230609	163600	520787315	2405	2405	2405	2405	0
253	20230609	163500	520787315	2405	2405	2405	2405	0
254	20230609	163400	520787315	2405	2405	2405	2405	0
255	20230609	163300	520787315	2405	2405	2405	2405	0
256	20230609	163200	520787315	2405	2405	2405	2405	0
257	20230609	163100	520787315	2405	2405	2405	2405	0
258	20230609	163000	520787315	2405	2405	2405	2405	0
259	20230609	162900	520787315	2405	2405	2405	2405	0
260	20230609	162800	520787315	2405	2405	2405	2405	0
261	20230609	162700	520787315	2405	2405	2405	2405	0
262	20230609	162600	520787315	2405	2405	2405	2405	0
263	20230609	162500	520787315	2405	2405	2405	2405	0
264	20230609	162400	520787315	2405	2405	2405	2405	0
265	20230609	162300	520787315	2405	2405	2405	2405	0
266	20230609	162200	520787315	2405	2405	2405	2405	0
267	20230609	162100	520787315	2405	2405	2405	2405	0
268	20230609	162000	520787315	2405	2405	2405	2405	0
269	20230609	161900	520787315	2405	2405	2405	2405	0
270	20230609	161800	520787315	2405	2405	2405	2405	0
271	20230609	161700	520787315	2405	2405	2405	2405	0
272	20230609	161600	520787315	2405	2405	2405	2405	3140
273	20230609	161500	520787315	2405	2405	2405	2405	0
274	20230609	161400	520787315	2405	2405	2405	2405	0
275	20230609	161300	520787315	2405	2405	2405	2405	0
276	20230609	161200	520787315	2405	2405	2405	2405	0
277	20230609	161100	520787315	2405	2405	2405	2405	0
278	20230609	161000	520787315	2405	2405	2405	2405	0
279	20230609	160900	520787315	2405	2405	2405	2405	0
280	20230609	160800	520787315	2405	2405	2405	2405	0
281	20230609	160700	520787315	2405	2405	2405	2405	0
282	20230609	160600	520787315	2405	2405	2405	2405	0
283	20230609	160500	520787315	2405	2405	2405	2405	0
284	20230609	160400	520787315	2405	2405	2405	2405	0
285	20230609	160300	520787315	2405	2405	2405	2405	0
286	20230609	160200	520787315	2405	2405	2405	2405	0
287	20230609	160100	520787315	2405	2405	2405	2405	0
288	20230609	160000	520787315	2405	2405	2405	2405	0
289	20230609	155900	520787315	2405	2405	2405	2405	0
290	20230609	155800	520787315	2405	2405	2405	2405	0
291	20230609	155700	520787315	2405	2405	2405	2405	0
292	20230609	155600	520787315	2405	2405	2405	2405	0
293	20230609	155500	520787315	2405	2405	2405	2405	0
294	20230609	155400	520787315	2405	2405	2405	2405	0
295	20230609	155300	520787315	2405	2405	2405	2405	0
296	20230609	155200	520787315	2405	2405	2405	2405	0
297	20230609	155100	520787315	2405	2405	2405	2405	0
298	20230609	155000	520787315	2405	2405	2405	2405	0
299	20230609	154900	520787315	2405	2405	2405	2405	0
300	20230609	154800	520787315	2405	2405	2405	2405	0
301	20230609	154700	520787315	2405	2405	2405	2405	0
302	20230609	154600	520787315	2405	2405	2405	2405	3140
303	20230609	154500	520787315	2405	2405	2405	2405	0
304	20230609	154400	520787315	2405	2405	2405	2405	0
305	20230609	154300	520787315	2405	2405	2405	2405	0
306	20230609	154200	520787315	2405	2405	2405	2405	0
307	20230609	154100	520787315	2405	2405	2405	2405	0
308	20230609	154000	520787315	2405	2405	2405	2405	0
309	20230609	153900	520787315	2405	2405	2405	2405	0
310	20230609	153800	520787315	2405	2405	2405	2405	0
311	20230609	153700	520787315	2405	2405	2405	2405	0
312	20230609	153600	520787315	2405	2405	2405	2405	0
313	20230609	153500	520787315	2405	2405	2405	2405	0
314	20230609	153400	520787315	2405	2405	2405	2405	0
315	20230609	153300	520787315	2405	2405	2405	2405	0
316	20230609	153200	520787315	2405	2405	2405	2405	0
317	20230609	153100	520787315	2405	2405	2405	2405	0
318	20230609	153000	520787315	2405	2405	2405	2405	3140
319	20230609	152900	513235615	2405	2405	2405	2405	0
320	20230609	152800	513235615	2405	2405	2405	2405	0
321	20230609	152700	513235615	2405	2405	2405	2405	0
322	20230609	152600	513235615	2405	2405	2405	2405	0
323	20230609	152500	513235615	2405	2405	2405	2405	0
324	20230609	152400	513235615	2405	2405	2405	2405	0
325	20230609	152300	513235615	2405	2405	2405	2405	0
326	20230609	152200	513235615	2405	2405	2405	2405	0
327	20230609	152100	513235615	2405	2405	2405	2405	0
328	20230609	152000	513235615	2405	2405	2405	2405	0
329	20230609	151900	513235615	2405	2410	2410	2400	218
330	20230609	151800	512711715	2400	2405	2405	2400	118
331	20230609	151700	512428140	2405	2405	2405	2405	2132
332	20230609	151600	507300680	2410	2405	2410	2405	212
333	20230609	151500	506789780	2405	2405	2405	2405	1728
334	20230609	151400	502633940	2410	2410	2410	2410	4
335	20230609	151300	502624300	2405	2405	2405	2405	100
336	20230609	151200	502383800	2405	2405	2410	2405	2125
337	20230609	151100	497263175	2405	2405	2405	2405	0
338	20230609	151000	497263175	2405	2405	2405	2405	138
339	20230609	150900	496931285	2410	2405	2410	2405	564
340	20230609	150800	495572070	2405	2405	2405	2405	215
341	20230609	150700	495054995	2410	2410	2410	2410	225
342	20230609	150600	494512745	2410	2410	2410	2410	301
343	20230609	150500	493787335	2405	2405	2405	2405	679
344	20230609	150400	492154340	2405	2405	2405	2405	1
345	20230609	150300	492151935	2400	2400	2400	2400	240
346	20230609	150200	491575935	2400	2400	2400	2400	13
347	20230609	150100	491544735	2400	2400	2400	2400	0
348	20230609	150000	491544735	2400	2400	2400	2400	2
349	20230609	145900	491539935	2400	2400	2400	2400	145
350	20230609	145800	491191935	2400	2400	2400	2400	0
351	20230609	145700	491191935	2400	2400	2400	2400	1
352	20230609	145600	491189535	2395	2395	2395	2395	0
353	20230609	145500	491189535	2395	2395	2395	2395	400
354	20230609	145400	490231535	2395	2395	2395	2395	0
355	20230609	145300	490231535	2395	2395	2395	2395	22
356	20230609	145200	490178845	2395	2400	2400	2395	2089
357	20230609	145100	485175655	2400	2400	2400	2395	640
358	20230609	145000	483642405	2400	2405	2405	2400	31
359	20230609	144900	483568000	2410	2405	2410	2405	1500
360	20230609	144800	479954000	2410	2400	2410	2395	2097
361	20230609	144700	474911580	2400	2400	2400	2400	0
362	20230609	144600	474911580	2400	2400	2400	2400	1
363	20230609	144500	474909180	2400	2400	2400	2400	115
364	20230609	144400	474633180	2395	2395	2395	2395	2
365	20230609	144300	474628390	2395	2395	2395	2395	51
366	20230609	144200	474506245	2395	2395	2395	2395	8
367	20230609	144100	474487085	2395	2395	2395	2395	7
368	20230609	144000	474470320	2395	2395	2395	2395	207
369	20230609	143900	473974555	2395	2395	2395	2395	0
370	20230609	143800	473974555	2395	2395	2395	2395	1
371	20230609	143700	473972160	2400	2400	2400	2400	0
372	20230609	143600	473972160	2400	2400	2400	2400	11
373	20230609	143500	473945760	2395	2395	2395	2395	1
374	20230609	143400	473943365	2400	2400	2400	2400	5
375	20230609	143300	473931365	2390	2400	2400	2390	1255
376	20230609	143200	470926305	2400	2400	2400	2400	360
377	20230609	143100	470062305	2400	2400	2400	2400	640
378	20230609	143000	468526305	2400	2400	2400	2400	0
379	20230609	142900	468526305	2400	2400	2400	2400	1
380	20230609	142800	468523905	2395	2395	2395	2395	0
381	20230609	142700	468523905	2395	2395	2395	2395	2987
382	20230609	142600	461370040	2405	2405	2405	2405	0
383	20230609	142500	461370040	2405	2405	2405	2405	100
384	20230609	142400	461129540	2405	2405	2405	2405	1
385	20230609	142300	461127135	2395	2395	2395	2395	1
386	20230609	142200	461124740	2395	2395	2395	2395	7287
387	20230609	142100	443672375	2395	2395	2395	2395	1287
388	20230609	142000	440590010	2390	2395	2395	2390	231
389	20230609	141900	440036780	2395	2395	2395	2395	0
390	20230609	141800	440036780	2395	2395	2395	2395	0
391	20230609	141700	440036780	2395	2395	2395	2395	0
392	20230609	141600	440036780	2395	2395	2395	2395	101
393	20230609	141500	439794885	2395	2395	2395	2395	1
394	20230609	141400	439792490	2390	2395	2395	2390	125
395	20230609	141300	439493240	2395	2395	2395	2395	5815
396	20230609	141200	425566315	2395	2400	2400	2395	726
397	20230609	141100	423826870	2400	2400	2400	2400	137
398	20230609	141000	423498070	2400	2400	2400	2400	1000
399	20230609	140900	421098070	2400	2400	2400	2400	0
400	20230609	140800	421098070	2400	2400	2400	2400	0
401	20230609	140700	421098070	2400	2400	2400	2400	40
402	20230609	140600	421002070	2405	2405	2405	2405	62
403	20230609	140500	420852960	2405	2405	2405	2405	0
404	20230609	140400	420852960	2405	2405	2405	2405	19
405	20230609	140300	420807265	2400	2400	2400	2400	4
406	20230609	140200	420797665	2400	2400	2400	2400	0
407	20230609	140100	420797665	2400	2400	2400	2400	200
408	20230609	140000	420317665	2405	2405	2405	2405	0
409	20230609	135900	420317665	2405	2405	2405	2405	0
410	20230609	135800	420317665	2405	2400	2405	2400	779
411	20230609	135700	418448050	2400	2400	2400	2400	1928
412	20230609	135600	413820850	2400	2400	2400	2400	2000
413	20230609	135500	409020850	2400	2400	2400	2400	24
414	20230609	135400	408963250	2400	2400	2400	2400	0
415	20230609	135300	408963250	2400	2400	2400	2400	0
416	20230609	135200	408963250	2400	2410	2410	2400	3
417	20230609	135100	408956030	2405	2405	2405	2405	0
418	20230609	135000	408956030	2405	2405	2405	2405	40
419	20230609	134900	408859830	2400	2405	2405	2400	50
420	20230609	134800	408739770	2405	2405	2405	2405	121
421	20230609	134700	408448765	2405	2405	2405	2405	0
422	20230609	134600	408448765	2405	2405	2405	2405	0
423	20230609	134500	408448765	2405	2405	2405	2405	0
424	20230609	134400	408448765	2405	2410	2410	2405	225
425	20230609	134300	407906640	2400	2400	2400	2400	0
426	20230609	134200	407906640	2400	2400	2400	2400	0
427	20230609	134100	407906640	2400	2400	2400	2400	1
428	20230609	134000	407904240	2400	2400	2400	2400	0
429	20230609	133900	407904240	2400	2400	2400	2400	9
430	20230609	133800	407882640	2410	2400	2410	2400	2955
431	20230609	133700	400790600	2400	2400	2400	2400	200
432	20230609	133600	400310600	2400	2400	2400	2400	19
433	20230609	133500	400265000	2400	2400	2400	2400	0
434	20230609	133400	400265000	2400	2400	2400	2400	0
435	20230609	133300	400265000	2400	2400	2400	2400	0
436	20230609	133200	400265000	2400	2400	2400	2400	0
437	20230609	133100	400265000	2400	2400	2400	2400	0
438	20230609	133000	400265000	2400	2400	2400	2400	0
439	20230609	132900	400265000	2400	2400	2400	2400	0
440	20230609	132800	400265000	2400	2400	2400	2400	0
441	20230609	132700	400265000	2400	2400	2400	2400	300
442	20230609	132600	399545000	2410	2410	2410	2410	0
443	20230609	132500	399545000	2410	2410	2410	2410	4
444	20230609	132400	399535360	2400	2400	2400	2400	0
445	20230609	132300	399535360	2400	2400	2400	2400	0
446	20230609	132200	399535360	2400	2400	2400	2400	4
447	20230609	132100	399525760	2400	2405	2405	2400	10000
448	20230609	132000	375514505	2405	2410	2410	2405	1983
449	20230609	131900	370745370	2405	2410	2410	2405	1384
450	20230609	131800	367409955	2410	2410	2410	2410	0
451	20230609	131700	367409955	2410	2410	2410	2410	41
452	20230609	131600	367311145	2410	2410	2410	2410	110
453	20230609	131500	367046045	2410	2410	2410	2410	0
454	20230609	131400	367046045	2410	2410	2410	2410	0
455	20230609	131300	367046045	2410	2410	2410	2410	100
456	20230609	131200	366805045	2410	2410	2410	2410	10
457	20230609	131100	366780945	2415	2415	2415	2415	7
458	20230609	131000	366764040	2415	2415	2415	2410	1270
459	20230609	130900	363703090	2410	2410	2410	2410	5
460	20230609	130800	363691040	2410	2410	2410	2410	0
461	20230609	130700	363691040	2410	2410	2410	2410	0
462	20230609	130600	363691040	2410	2410	2410	2410	13
463	20230609	130500	363659710	2410	2415	2415	2410	221
464	20230609	130400	363127095	2410	2410	2410	2410	401
465	20230609	130300	362160685	2420	2420	2420	2420	10
466	20230609	130200	362136485	2420	2420	2420	2420	100
467	20230609	130100	361894485	2420	2420	2420	2420	0
468	20230609	130000	361894485	2420	2420	2420	2420	5
469	20230609	125900	361882385	2415	2420	2420	2415	6
470	20230609	125800	361867870	2420	2420	2420	2420	1
471	20230609	125700	361865450	2420	2420	2420	2420	0
472	20230609	125600	361865450	2420	2415	2420	2415	3057
473	20230609	125500	354469755	2410	2410	2410	2410	0
474	20230609	125400	354469755	2410	2415	2415	2410	1902
475	20230609	125300	349881160	2415	2420	2420	2415	894
476	20230609	125200	347722145	2415	2415	2415	2415	0
477	20230609	125100	347722145	2415	2415	2415	2415	0
478	20230609	125000	347722145	2415	2415	2415	2415	1
479	20230609	124900	347719730	2415	2415	2415	2415	0
480	20230609	124800	347719730	2415	2415	2415	2415	0
481	20230609	124700	347719730	2415	2415	2415	2415	266
482	20230609	124600	347077340	2420	2420	2420	2420	1
483	20230609	124500	347074920	2420	2420	2420	2420	0
484	20230609	124400	347074920	2420	2420	2420	2420	1
485	20230609	124300	347072500	2415	2415	2415	2415	1383
486	20230609	124200	343732555	2415	2415	2415	2415	0
487	20230609	124100	343732555	2415	2415	2415	2415	1000
488	20230609	124000	341317555	2420	2415	2420	2415	1193
489	20230609	123900	338436455	2415	2415	2415	2415	50
490	20230609	123800	338315705	2420	2420	2420	2415	2710
491	20230609	123700	331762505	2420	2420	2420	2420	537
492	20230609	123600	330462965	2420	2420	2420	2420	0
493	20230609	123500	330462965	2420	2420	2420	2420	0
494	20230609	123400	330462965	2420	2420	2420	2420	0
495	20230609	123300	330462965	2420	2420	2420	2420	10
496	20230609	123200	330438765	2420	2420	2420	2420	8
497	20230609	123100	330419405	2420	2415	2420	2415	32
498	20230609	123000	330342115	2420	2420	2420	2415	251
499	20230609	122900	329734945	2420	2420	2420	2420	200
500	20230609	122800	329250945	2420	2420	2420	2420	0
501	20230609	122700	329250945	2420	2420	2420	2420	0
502	20230609	122600	329250945	2420	2415	2420	2415	1052
503	20230609	122500	326710360	2415	2420	2420	2415	560
504	20230609	122400	325357660	2420	2420	2420	2420	0
505	20230609	122300	325357660	2420	2420	2420	2420	0
506	20230609	122200	325357660	2420	2420	2420	2420	264
507	20230609	122100	324718780	2415	2415	2415	2415	0
508	20230609	122000	324718780	2415	2420	2420	2415	12
509	20230609	121900	324689795	2415	2415	2415	2415	0
510	20230609	121800	324689795	2415	2415	2415	2415	100
511	20230609	121700	324448295	2415	2415	2415	2415	0
512	20230609	121600	324448295	2415	2415	2415	2415	21
513	20230609	121500	324397580	2415	2415	2415	2415	0
514	20230609	121400	324397580	2415	2415	2415	2415	0
515	20230609	121300	324397580	2415	2415	2415	2415	0
516	20230609	121200	324397580	2415	2415	2415	2415	1048
517	20230609	121100	321866660	2415	2415	2420	2415	2054
518	20230609	121000	316898360	2410	2415	2415	2410	175
519	20230609	120900	316475780	2415	2415	2415	2415	574
520	20230609	120800	315089570	2415	2415	2415	2415	2476
521	20230609	120700	309110030	2415	2415	2415	2415	249
522	20230609	120600	308508695	2415	2415	2415	2415	0
523	20230609	120500	308508695	2415	2415	2415	2415	159
524	20230609	120400	308124710	2415	2415	2420	2415	3072
525	20230609	120300	300705780	2415	2415	2415	2415	1244
526	20230609	120200	297701520	2410	2410	2410	2410	51
527	20230609	120100	297578610	2415	2415	2415	2415	97
528	20230609	120000	297344355	2410	2410	2410	2410	0
529	20230609	115900	297344355	2410	2410	2410	2410	1007
530	20230609	115800	294917485	2415	2415	2415	2415	45
531	20230609	115700	294808810	2415	2415	2415	2415	20
532	20230609	115600	294760510	2415	2415	2415	2415	0
533	20230609	115500	294760510	2415	2415	2415	2415	2037
534	20230609	115400	289841155	2415	2415	2415	2415	0
535	20230609	115300	289841155	2415	2415	2415	2415	90
536	20230609	115200	289623805	2415	2415	2415	2415	360
537	20230609	115100	288754405	2415	2415	2415	2415	474
538	20230609	115000	287609695	2415	2415	2415	2415	0
539	20230609	114900	287609695	2415	2415	2415	2415	10
540	20230609	114800	287585545	2415	2415	2415	2415	30
541	20230609	114700	287513095	2420	2420	2420	2420	0
542	20230609	114600	287513095	2420	2420	2420	2420	0
543	20230609	114500	287513095	2420	2415	2420	2415	402
544	20230609	114400	286542260	2420	2420	2420	2420	1
545	20230609	114300	286539840	2420	2415	2420	2415	2077
546	20230609	114200	281523880	2415	2415	2415	2415	22
547	20230609	114100	281470750	2420	2420	2420	2420	1
548	20230609	114000	281468330	2410	2415	2415	2410	1623
549	20230609	113900	277548790	2415	2415	2415	2415	21
550	20230609	113800	277498075	2415	2415	2415	2415	0
551	20230609	113700	277498075	2415	2415	2415	2410	105
552	20230609	113600	277244525	2410	2410	2410	2410	399
553	20230609	113500	276282935	2415	2415	2415	2415	0
554	20230609	113400	276282935	2415	2415	2415	2410	2136
555	20230609	113300	271134875	2415	2415	2415	2415	501
556	20230609	113200	269924960	2415	2415	2415	2415	50
557	20230609	113100	269804210	2405	2405	2405	2405	0
558	20230609	113000	269804210	2405	2410	2410	2405	823
559	20230609	112900	267820820	2405	2405	2405	2405	14
560	20230609	112800	267787150	2410	2410	2410	2410	1800
561	20230609	112700	263449150	2410	2410	2410	2410	0
562	20230609	112600	263449150	2410	2410	2410	2410	386
563	20230609	112500	262518890	2405	2405	2405	2405	100
564	20230609	112400	262278390	2405	2405	2405	2405	0
565	20230609	112300	262278390	2405	2405	2405	2405	0
566	20230609	112200	262278390	2405	2405	2405	2405	100
567	20230609	112100	262037890	2405	2405	2405	2405	0
568	20230609	112000	262037890	2405	2405	2405	2405	0
569	20230609	111900	262037890	2405	2405	2405	2405	70
570	20230609	111800	261869540	2410	2410	2410	2410	100
571	20230609	111700	261628540	2415	2415	2415	2415	0
572	20230609	111600	261628540	2415	2415	2415	2415	1283
573	20230609	111500	258530095	2415	2410	2415	2410	1593
574	20230609	111400	254690500	2410	2405	2410	2405	9821
575	20230609	111300	231049640	2405	2400	2405	2400	2310
576	20230609	111200	225504485	2405	2400	2405	2400	231
577	20230609	111100	224949505	2400	2400	2400	2400	0
578	20230609	111000	224949505	2400	2400	2400	2400	3
579	20230609	110900	224942305	2405	2405	2405	2405	44
580	20230609	110800	224836485	2405	2405	2405	2405	146
581	20230609	110700	224485355	2410	2410	2410	2410	0
582	20230609	110600	224485355	2410	2410	2410	2410	0
583	20230609	110500	224485355	2410	2410	2410	2410	0
584	20230609	110400	224485355	2410	2400	2410	2400	361
585	20230609	110300	223618945	2400	2400	2400	2400	0
586	20230609	110200	223618945	2400	2400	2400	2400	0
587	20230609	110100	223618945	2400	2400	2400	2400	98
588	20230609	110000	223383745	2400	2400	2400	2400	2
589	20230609	105900	223378945	2405	2405	2405	2405	2
590	20230609	105800	223374135	2410	2410	2410	2410	0
591	20230609	105700	223374135	2410	2410	2410	2410	3
592	20230609	105600	223366905	2400	2400	2400	2400	1
593	20230609	105500	223364505	2400	2400	2410	2400	13002
594	20230609	105400	192129705	2410	2410	2410	2410	0
595	20230609	105300	192129705	2410	2400	2410	2400	4
596	20230609	105200	192120085	2410	2410	2410	2410	2
597	20230609	105100	192115265	2400	2400	2400	2400	2
598	20230609	105000	192110465	2410	2405	2410	2405	2638
599	20230609	104900	185766070	2405	2405	2405	2405	1
600	20230609	104800	185763665	2405	2405	2405	2405	25
601	20230609	104700	185703540	2405	2405	2405	2405	0
602	20230609	104600	185703540	2405	2405	2405	2405	1
603	20230609	104500	185701135	2405	2405	2405	2405	5
604	20230609	104400	185689110	2410	2410	2410	2410	0
605	20230609	104300	185689110	2410	2410	2410	2410	1
606	20230609	104200	185686700	2410	2400	2410	2400	42
607	20230609	104100	185585890	2400	2400	2400	2400	20
608	20230609	104000	185537890	2400	2400	2400	2400	1
609	20230609	103900	185535490	2400	2410	2410	2400	69
610	20230609	103800	185369490	2400	2405	2405	2400	1818
611	20230609	103700	180997260	2405	2405	2405	2405	2270
612	20230609	103600	175537910	2410	2405	2410	2405	1451
613	20230609	103500	172048250	2405	2405	2405	2405	0
614	20230609	103400	172048250	2405	2405	2405	2405	5
615	20230609	103300	172036225	2405	2405	2405	2405	0
616	20230609	103200	172036225	2405	2405	2405	2405	200
617	20230609	103100	171555225	2405	2405	2405	2405	40
618	20230609	103000	171459025	2405	2410	2410	2405	2101
619	20230609	102900	166406115	2405	2410	2410	2405	962
620	20230609	102800	164090540	2410	2410	2410	2410	70
621	20230609	102700	163921840	2410	2405	2410	2405	403
622	20230609	102600	162952620	2405	2405	2405	2405	0
623	20230609	102500	162952620	2405	2405	2405	2405	6
624	20230609	102400	162938190	2405	2405	2405	2405	12
625	20230609	102300	162909330	2405	2405	2410	2405	800
626	20230609	102200	160985325	2405	2405	2405	2405	35
627	20230609	102100	160901150	2405	2405	2405	2405	100
628	20230609	102000	160660650	2405	2405	2405	2405	300
629	20230609	101900	159939150	2405	2405	2405	2405	2075
630	20230609	101800	154948775	2400	2400	2400	2400	2
631	20230609	101700	154943975	2410	2410	2410	2410	14
632	20230609	101600	154910235	2410	2410	2410	2410	0
633	20230609	101500	154910235	2410	2405	2410	2405	3071
634	20230609	101400	147524130	2410	2410	2410	2410	0
635	20230609	101300	147524130	2410	2410	2410	2410	0
636	20230609	101200	147524130	2410	2410	2410	2410	100
637	20230609	101100	147283130	2410	2410	2410	2410	512
638	20230609	101000	146049210	2410	2410	2410	2410	20
639	20230609	100900	146001010	2410	2410	2410	2410	0
640	20230609	100800	146001010	2410	2410	2410	2410	427
641	20230609	100700	144971940	2405	2405	2405	2405	1
642	20230609	100600	144969535	2410	2410	2410	2410	0
643	20230609	100500	144969535	2410	2410	2410	2410	1059
644	20230609	100400	142417345	2410	2405	2410	2405	335
645	20230609	100300	141611665	2405	2405	2405	2405	1
646	20230609	100200	141609260	2405	2405	2405	2405	0
647	20230609	100100	141609260	2405	2410	2410	2405	824
648	20230609	100000	139626920	2410	2415	2415	2410	2532
649	20230609	095900	133524795	2415	2415	2415	2415	1
650	20230609	095800	133522380	2415	2415	2415	2415	5
651	20230609	095700	133510305	2415	2415	2415	2415	14
652	20230609	095600	133476495	2415	2415	2415	2415	134
653	20230609	095500	133152885	2415	2415	2415	2415	1656
654	20230609	095400	129153645	2410	2410	2410	2410	1
655	20230609	095300	129151235	2410	2410	2410	2410	550
656	20230609	095200	127825735	2415	2410	2415	2410	2432
657	20230609	095100	121963615	2410	2410	2410	2410	102
658	20230609	095000	121717795	2410	2410	2410	2410	1194
659	20230609	094900	118840255	2410	2410	2410	2410	20
660	20230609	094800	118792055	2410	2410	2410	2410	0
661	20230609	094700	118792055	2410	2410	2410	2410	22
662	20230609	094600	118739035	2410	2410	2410	2410	1
663	20230609	094500	118736625	2410	2410	2410	2410	42
664	20230609	094400	118635405	2415	2415	2415	2415	0
665	20230609	094300	118635405	2415	2415	2415	2415	0
666	20230609	094200	118635405	2415	2415	2415	2415	0
667	20230609	094100	118635405	2415	2415	2415	2415	1183
668	20230609	094000	115778460	2415	2415	2415	2415	1468
669	20230609	093900	112233240	2420	2420	2420	2420	10
670	20230609	093800	112209040	2415	2415	2415	2415	10
671	20230609	093700	112184890	2415	2415	2415	2415	1121
672	20230609	093600	109477675	2415	2420	2420	2415	264
673	20230609	093500	108840005	2420	2420	2420	2415	36
674	20230609	093400	108752910	2420	2415	2420	2415	292
675	20230609	093300	108047335	2415	2420	2420	2415	31
676	20230609	093200	107972415	2420	2420	2420	2420	227
677	20230609	093100	107423075	2420	2415	2420	2415	2
678	20230609	093000	107418240	2415	2420	2420	2415	1409
679	20230609	092900	104014460	2420	2415	2420	2415	4515
680	20230609	092800	93101900	2410	2410	2410	2410	696
681	20230609	092700	91424540	2410	2410	2410	2410	205
682	20230609	092600	90930490	2410	2415	2415	2410	21
683	20230609	092500	90879780	2420	2420	2420	2410	522
684	20230609	092400	89616670	2420	2415	2420	2415	2051
685	20230609	092300	84659095	2415	2410	2415	2410	4191
686	20230609	092200	74558735	2410	2410	2410	2410	885
687	20230609	092100	72425885	2410	2410	2410	2410	25
688	20230609	092000	72365635	2410	2410	2410	2410	411
689	20230609	091900	71375125	2410	2405	2410	2405	541
690	20230609	091800	70074015	2405	2405	2405	2405	3
691	20230609	091700	70066800	2400	2410	2410	2400	1085
692	20230609	091600	67453570	2410	2410	2410	2410	0
693	20230609	091500	67453570	2410	2405	2410	2405	80
694	20230609	091400	67261070	2405	2405	2405	2395	679
695	20230609	091300	65629075	2405	2400	2405	2395	3506
696	20230609	091200	57209275	2400	2400	2400	2400	1000
697	20230609	091100	54809275	2395	2395	2395	2395	11
698	20230609	091000	54782930	2395	2395	2395	2395	50
699	20230609	090900	54663180	2395	2395	2395	2390	1885
700	20230609	090800	50148610	2395	2390	2395	2390	1014
701	20230609	090700	47725120	2390	2385	2390	2380	505
702	20230609	090600	46521935	2390	2390	2390	2390	7
703	20230609	090500	46505205	2385	2395	2395	2385	11930
704	20230609	090400	18021325	2395	2395	2395	2395	2078
705	20230609	090300	13044515	2395	2395	2395	2395	0
706	20230609	090200	13044515	2395	2395	2395	2395	50
707	20230609	090100	12924765	2395	2395	2395	2395	0
708	20230609	090000	12924765	2395	2385	2395	2385	5419