KissMeData/316140/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185400	24667863670	12040	12040	12040	12040	181935
3	20230605	185300	24667863670	12040	12040	12040	12040	0
4	20230605	185200	24667863670	12040	12040	12040	12040	0
5	20230605	185100	24667863670	12040	12040	12040	12040	0
6	20230605	185000	24667863670	12040	12040	12040	12040	0
7	20230605	184900	24667863670	12040	12040	12040	12040	0
8	20230605	184800	24667863670	12040	12040	12040	12040	0
9	20230605	184700	24667863670	12040	12040	12040	12040	0
10	20230605	184600	24667863670	12040	12040	12040	12040	0
11	20230605	184500	24667863670	12040	12040	12040	12040	0
12	20230605	184400	24667863670	12040	12040	12040	12040	0
13	20230605	184300	24667863670	12040	12040	12040	12040	0
14	20230605	184200	24667863670	12040	12040	12040	12040	0
15	20230605	184100	24667863670	12040	12040	12040	12040	0
16	20230605	184000	24667863670	12040	12040	12040	12040	0
17	20230605	183900	24667863670	12040	12040	12040	12040	0
18	20230605	183800	24667863670	12040	12040	12040	12040	0
19	20230605	183700	24667863670	12040	12040	12040	12040	0
20	20230605	183600	24667863670	12040	12040	12040	12040	0
21	20230605	183500	24667863670	12040	12040	12040	12040	0
22	20230605	183400	24667863670	12040	12040	12040	12040	0
23	20230605	183300	24667863670	12040	12040	12040	12040	0
24	20230605	183200	24667863670	12040	12040	12040	12040	0
25	20230605	183100	24667863670	12040	12040	12040	12040	0
26	20230605	183000	24667863670	12040	12040	12040	12040	0
27	20230605	182900	24667863670	12040	12040	12040	12040	0
28	20230605	182800	24667863670	12040	12040	12040	12040	0
29	20230605	182700	24667863670	12040	12040	12040	12040	0
30	20230605	182600	24667863670	12040	12040	12040	12040	0
31	20230605	182500	24667863670	12040	12040	12040	12040	0
32	20230605	182400	24667863670	12040	12040	12040	12040	181935
33	20230605	182300	24667863670	12040	12040	12040	12040	0
34	20230605	182200	24667863670	12040	12040	12040	12040	0
35	20230605	182100	24667863670	12040	12040	12040	12040	0
36	20230605	182000	24667863670	12040	12040	12040	12040	0
37	20230605	181900	24667863670	12040	12040	12040	12040	0
38	20230605	181800	24667863670	12040	12040	12040	12040	0
39	20230605	181700	24667863670	12040	12040	12040	12040	0
40	20230605	181600	24667863670	12040	12040	12040	12040	0
41	20230605	181500	24667863670	12040	12040	12040	12040	0
42	20230605	181400	24667863670	12040	12040	12040	12040	0
43	20230605	181300	24667863670	12040	12040	12040	12040	0
44	20230605	181200	24667863670	12040	12040	12040	12040	0
45	20230605	181100	24667863670	12040	12040	12040	12040	0
46	20230605	181000	24667863670	12040	12040	12040	12040	0
47	20230605	180900	24667863670	12040	12040	12040	12040	0
48	20230605	180800	24667863670	12040	12040	12040	12040	0
49	20230605	180700	24667863670	12040	12040	12040	12040	0
50	20230605	180600	24667863670	12040	12040	12040	12040	0
51	20230605	180500	24667863670	12040	12040	12040	12040	0
52	20230605	180400	24667863670	12040	12040	12040	12040	0
53	20230605	180300	24667863670	12040	12040	12040	12040	0
54	20230605	180200	24667863670	12040	12040	12040	12040	0
55	20230605	180100	24667863670	12040	12040	12040	12040	0
56	20230605	180000	24667863670	12040	12040	12040	12040	0
57	20230605	175900	24667863670	12040	12040	12040	12040	0
58	20230605	175800	24667863670	12040	12040	12040	12040	0
59	20230605	175700	24667863670	12040	12040	12040	12040	0
60	20230605	175600	24667863670	12040	12040	12040	12040	0
61	20230605	175500	24667863670	12040	12040	12040	12040	0
62	20230605	175400	24667863670	12040	12040	12040	12040	181935
63	20230605	175300	24667863670	12040	12040	12040	12040	0
64	20230605	175200	24667863670	12040	12040	12040	12040	0
65	20230605	175100	24667863670	12040	12040	12040	12040	0
66	20230605	175000	24667863670	12040	12040	12040	12040	0
67	20230605	174900	24667863670	12040	12040	12040	12040	0
68	20230605	174800	24667863670	12040	12040	12040	12040	0
69	20230605	174700	24667863670	12040	12040	12040	12040	0
70	20230605	174600	24667863670	12040	12040	12040	12040	0
71	20230605	174500	24667863670	12040	12040	12040	12040	0
72	20230605	174400	24667863670	12040	12040	12040	12040	0
73	20230605	174300	24667863670	12040	12040	12040	12040	0
74	20230605	174200	24667863670	12040	12040	12040	12040	0
75	20230605	174100	24667863670	12040	12040	12040	12040	0
76	20230605	174000	24667863670	12040	12040	12040	12040	0
77	20230605	173900	24667863670	12040	12040	12040	12040	0
78	20230605	173800	24667863670	12040	12040	12040	12040	0
79	20230605	173700	24667863670	12040	12040	12040	12040	0
80	20230605	173600	24667863670	12040	12040	12040	12040	0
81	20230605	173500	24667863670	12040	12040	12040	12040	0
82	20230605	173400	24667863670	12040	12040	12040	12040	0
83	20230605	173300	24667863670	12040	12040	12040	12040	0
84	20230605	173200	24667863670	12040	12040	12040	12040	0
85	20230605	173100	24667863670	12040	12040	12040	12040	0
86	20230605	173000	24667863670	12040	12040	12040	12040	0
87	20230605	172900	24667863670	12040	12040	12040	12040	0
88	20230605	172800	24667863670	12040	12040	12040	12040	0
89	20230605	172700	24667863670	12040	12040	12040	12040	0
90	20230605	172600	24667863670	12040	12040	12040	12040	0
91	20230605	172500	24667863670	12040	12040	12040	12040	0
92	20230605	172400	24667863670	12040	12040	12040	12040	181935
93	20230605	172300	24667863670	12040	12040	12040	12040	0
94	20230605	172200	24667863670	12040	12040	12040	12040	0
95	20230605	172100	24667863670	12040	12040	12040	12040	0
96	20230605	172000	24667863670	12040	12040	12040	12040	0
97	20230605	171900	24667863670	12040	12040	12040	12040	0
98	20230605	171800	24667863670	12040	12040	12040	12040	0
99	20230605	171700	24667863670	12040	12040	12040	12040	0
100	20230605	171600	24667863670	12040	12040	12040	12040	0
101	20230605	171500	24667863670	12040	12040	12040	12040	0
102	20230605	171400	24667863670	12040	12040	12040	12040	0
103	20230605	171300	24667863670	12040	12040	12040	12040	0
104	20230605	171200	24667863670	12040	12040	12040	12040	0
105	20230605	171100	24667863670	12040	12040	12040	12040	0
106	20230605	171000	24667863670	12040	12040	12040	12040	0
107	20230605	170900	24667863670	12040	12040	12040	12040	0
108	20230605	170800	24667863670	12040	12040	12040	12040	0
109	20230605	170700	24667863670	12040	12040	12040	12040	0
110	20230605	170600	24667863670	12040	12040	12040	12040	0
111	20230605	170500	24667863670	12040	12040	12040	12040	0
112	20230605	170400	24667863670	12040	12040	12040	12040	0
113	20230605	170300	24667863670	12040	12040	12040	12040	0
114	20230605	170200	24667863670	12040	12040	12040	12040	0
115	20230605	170100	24667863670	12040	12040	12040	12040	0
116	20230605	170000	24667863670	12040	12040	12040	12040	0
117	20230605	165900	24667863670	12040	12040	12040	12040	0
118	20230605	165800	24667863670	12040	12040	12040	12040	0
119	20230605	165700	24667863670	12040	12040	12040	12040	0
120	20230605	165600	24667863670	12040	12040	12040	12040	0
121	20230605	165500	24667863670	12040	12040	12040	12040	0
122	20230605	165400	24667863670	12040	12040	12040	12040	181935
123	20230605	165300	24667863670	12040	12040	12040	12040	0
124	20230605	165200	24667863670	12040	12040	12040	12040	0
125	20230605	165100	24667863670	12040	12040	12040	12040	0
126	20230605	165000	24667863670	12040	12040	12040	12040	0
127	20230605	164900	24667863670	12040	12040	12040	12040	0
128	20230605	164800	24667863670	12040	12040	12040	12040	0
129	20230605	164700	24667863670	12040	12040	12040	12040	0
130	20230605	164600	24667863670	12040	12040	12040	12040	0
131	20230605	164500	24667863670	12040	12040	12040	12040	0
132	20230605	164400	24667863670	12040	12040	12040	12040	0
133	20230605	164300	24667863670	12040	12040	12040	12040	0
134	20230605	164200	24667863670	12040	12040	12040	12040	0
135	20230605	164100	24667863670	12040	12040	12040	12040	0
136	20230605	164000	24667863670	12040	12040	12040	12040	0
137	20230605	163900	24667863670	12040	12040	12040	12040	0
138	20230605	163800	24667863670	12040	12040	12040	12040	0
139	20230605	163700	24667863670	12040	12040	12040	12040	0
140	20230605	163600	24667863670	12040	12040	12040	12040	0
141	20230605	163500	24667863670	12040	12040	12040	12040	0
142	20230605	163400	24667863670	12040	12040	12040	12040	0
143	20230605	163300	24667863670	12040	12040	12040	12040	0
144	20230605	163200	24667863670	12040	12040	12040	12040	0
145	20230605	163100	24667863670	12040	12040	12040	12040	0
146	20230605	163000	24667863670	12040	12040	12040	12040	0
147	20230605	162900	24667863670	12040	12040	12040	12040	0
148	20230605	162800	24667863670	12040	12040	12040	12040	0
149	20230605	162700	24667863670	12040	12040	12040	12040	0
150	20230605	162600	24667863670	12040	12040	12040	12040	0
151	20230605	162500	24667863670	12040	12040	12040	12040	0
152	20230605	162400	24667863670	12040	12040	12040	12040	181935
153	20230605	162300	24667863670	12040	12040	12040	12040	0
154	20230605	162200	24667863670	12040	12040	12040	12040	0
155	20230605	162100	24667863670	12040	12040	12040	12040	0
156	20230605	162000	24667863670	12040	12040	12040	12040	0
157	20230605	161900	24667863670	12040	12040	12040	12040	0
158	20230605	161800	24667863670	12040	12040	12040	12040	0
159	20230605	161700	24667863670	12040	12040	12040	12040	0
160	20230605	161600	24667863670	12040	12040	12040	12040	0
161	20230605	161500	24667863670	12040	12040	12040	12040	0
162	20230605	161400	24667863670	12040	12040	12040	12040	0
163	20230605	161300	24667863670	12040	12040	12040	12040	0
164	20230605	161200	24667863670	12040	12040	12040	12040	0
165	20230605	161100	24667863670	12040	12040	12040	12040	0
166	20230605	161000	24667863670	12040	12040	12040	12040	0
167	20230605	160900	24667863670	12040	12040	12040	12040	0
168	20230605	160800	24667863670	12040	12040	12040	12040	0
169	20230605	160700	24667863670	12040	12040	12040	12040	0
170	20230605	160600	24667863670	12040	12040	12040	12040	0
171	20230605	160500	24667863670	12040	12040	12040	12040	0
172	20230605	160400	24667863670	12040	12040	12040	12040	0
173	20230605	160300	24667863670	12040	12040	12040	12040	0
174	20230605	160200	24667863670	12040	12040	12040	12040	0
175	20230605	160100	24667863670	12040	12040	12040	12040	0
176	20230605	160000	24667863670	12040	12040	12040	12040	0
177	20230605	155900	24667863670	12040	12040	12040	12040	0
178	20230605	155800	24667863670	12040	12040	12040	12040	0
179	20230605	155700	24667863670	12040	12040	12040	12040	0
180	20230605	155600	24667863670	12040	12040	12040	12040	0
181	20230605	155500	24667863670	12040	12040	12040	12040	0
182	20230605	155400	24667863670	12040	12040	12040	12040	181935
183	20230605	155300	24667863670	12040	12040	12040	12040	0
184	20230605	155200	24667863670	12040	12040	12040	12040	0
185	20230605	155100	24667863670	12040	12040	12040	12040	0
186	20230605	155000	24667863670	12040	12040	12040	12040	0
187	20230605	154900	24667863670	12040	12040	12040	12040	0
188	20230605	154800	24667863670	12040	12040	12040	12040	0
189	20230605	154700	24667863670	12040	12040	12040	12040	0
190	20230605	154600	24667863670	12040	12040	12040	12040	0
191	20230605	154500	24667863670	12040	12040	12040	12040	0
192	20230605	154400	24667863670	12040	12040	12040	12040	0
193	20230605	154300	24667863670	12040	12040	12040	12040	0
194	20230605	154200	24667863670	12040	12040	12040	12040	0
195	20230605	154100	24667863670	12040	12040	12040	12040	0
196	20230605	154000	24667863670	12040	12040	12040	12040	0
197	20230605	153900	24667863670	12040	12040	12040	12040	0
198	20230605	153800	24667863670	12040	12040	12040	12040	0
199	20230605	153700	24667863670	12040	12040	12040	12040	0
200	20230605	153600	24667863670	12040	12040	12040	12040	0
201	20230605	153500	24667863670	12040	12040	12040	12040	0
202	20230605	153400	24667863670	12040	12040	12040	12040	0
203	20230605	153300	24667863670	12040	12040	12040	12040	0
204	20230605	153200	24667863670	12040	12040	12040	12040	0
205	20230605	153100	24667863670	12040	12040	12040	12040	0
206	20230605	153000	24667863670	12040	12040	12040	12040	181935
207	20230605	152900	22477366270	12040	12040	12040	12040	0
208	20230605	152800	22477366270	12040	12040	12040	12040	0
209	20230605	152700	22477366270	12040	12040	12040	12040	0
210	20230605	152600	22477366270	12040	12040	12040	12040	0
211	20230605	152500	22477366270	12040	12040	12040	12040	0
212	20230605	152400	22477366270	12040	12040	12040	12040	0
213	20230605	152300	22477366270	12040	12040	12040	12040	0
214	20230605	152200	22477366270	12040	12040	12040	12040	0
215	20230605	152100	22477366270	12040	12040	12040	12040	0
216	20230605	152000	22477366270	12040	12040	12040	12040	0
217	20230605	151900	22477366270	12040	12050	12050	12040	3839
218	20230605	151800	22431129500	12040	12060	12060	12040	10731
219	20230605	151700	22301815670	12060	12060	12060	12050	7178
220	20230605	151600	22215252620	12060	12050	12060	12040	4183
221	20230605	151500	22164816500	12050	12030	12050	12030	22738
222	20230605	151400	21890969660	12040	12030	12040	12030	5404
223	20230605	151300	21825912660	12030	12030	12040	12030	5196
224	20230605	151200	21763363140	12030	12030	12040	12030	6614
225	20230605	151100	21683740650	12030	12040	12050	12030	6061
226	20230605	151000	21610778620	12040	12040	12050	12030	8913
227	20230605	150900	21503471180	12050	12040	12050	12040	8772
228	20230605	150800	21397801120	12050	12040	12050	12030	7180
229	20230605	150700	21311334560	12030	12030	12040	12030	3968
230	20230605	150600	21263562080	12040	12030	12050	12030	7213
231	20230605	150500	21176697280	12030	12040	12050	12030	7222
232	20230605	150400	21089731360	12040	12040	12040	12030	6444
233	20230605	150300	21012153270	12040	12030	12040	12030	5966
234	20230605	150200	20940326910	12040	12030	12040	12030	5109
235	20230605	150100	20878828320	12030	12040	12040	12030	6852
236	20230605	150000	20796333460	12030	12030	12040	12020	4226
237	20230605	145900	20745475140	12020	12030	12040	12020	5169
238	20230605	145800	20683258440	12020	12020	12030	12010	24520
239	20230605	145700	20388466580	12020	12020	12020	12010	6126
240	20230605	145600	20314850890	12010	12020	12020	12010	2643
241	20230605	145500	20283105310	12020	12020	12020	12010	3064
242	20230605	145400	20246289190	12020	12020	12020	12010	3378
243	20230605	145300	20205711900	12010	12020	12020	12010	1767
244	20230605	145200	20184481540	12020	12020	12020	12010	2205
245	20230605	145100	20157989230	12020	12010	12020	12010	1124
246	20230605	145000	20144487580	12020	12020	12020	12010	2160
247	20230605	144900	20118537090	12010	12020	12020	12010	2580
248	20230605	144800	20087545850	12010	12020	12020	12010	1430
249	20230605	144700	20070364450	12010	12010	12020	12010	1116
250	20230605	144600	20056959790	12020	12020	12020	12010	1521
251	20230605	144500	20038685050	12020	12020	12020	12010	2030
252	20230605	144400	20014296370	12010	12020	12020	12010	618
253	20230605	144300	20006870220	12020	12010	12020	12010	1805
254	20230605	144200	19985183400	12010	12020	12020	12010	1957
255	20230605	144100	19961671920	12010	12020	12020	12010	1771
256	20230605	144000	19940395050	12020	12020	12020	12010	1236
257	20230605	143900	19925547020	12020	12020	12020	12010	1631
258	20230605	143800	19905947240	12020	12010	12020	12010	1680
259	20230605	143700	19885761780	12020	12010	12020	12000	2889
260	20230605	143600	19851059970	12000	12010	12010	12000	6367
261	20230605	143500	19774603910	12010	12010	12010	12000	2837
262	20230605	143400	19740544450	12000	12000	12010	12000	3636
263	20230605	143300	19696889510	12010	12010	12010	12000	1573
264	20230605	143200	19678009650	12010	12010	12010	12000	2794
265	20230605	143100	19644458550	12000	12020	12030	12000	27529
266	20230605	143000	19313723870	12020	12020	12030	12020	1958
267	20230605	142900	19290183700	12030	12020	12030	12020	3571
268	20230605	142800	19247234460	12030	12030	12030	12020	843
269	20230605	142700	19237095420	12030	12030	12030	12020	1938
270	20230605	142600	19213791730	12030	12030	12030	12020	4840
271	20230605	142500	19155576150	12030	12030	12040	12030	5289
272	20230605	142400	19091935840	12040	12040	12040	12030	1168
273	20230605	142300	19077879440	12040	12040	12040	12030	1168
274	20230605	142200	19063824480	12030	12040	12040	12030	4072
275	20230605	142100	19014828680	12030	12040	12040	12030	2707
276	20230605	142000	18982256450	12030	12040	12040	12030	1875
277	20230605	141900	18959690830	12040	12040	12040	12030	785
278	20230605	141800	18950242430	12030	12040	12040	12030	1351
279	20230605	141700	18933978110	12030	12040	12040	12030	1207
280	20230605	141600	18919452670	12030	12040	12040	12030	3155
281	20230605	141500	18881492710	12040	12040	12040	12030	1354
282	20230605	141400	18865197250	12040	12030	12040	12030	2584
283	20230605	141300	18834108640	12030	12030	12030	12020	10491
284	20230605	141200	18707906220	12030	12030	12030	12020	1177
285	20230605	141100	18693754840	12030	12030	12030	12020	1556
286	20230605	141000	18675041480	12020	12030	12030	12020	1277
287	20230605	140900	18659689310	12030	12030	12030	12020	1015
288	20230605	140800	18647485420	12030	12030	12030	12020	2524
289	20230605	140700	18617128810	12030	12030	12030	12020	892
290	20230605	140600	18606403310	12020	12020	12030	12020	1336
291	20230605	140500	18590337640	12030	12030	12030	12020	848
292	20230605	140400	18580142620	12030	12030	12030	12020	1057
293	20230605	140300	18567429520	12030	12030	12040	12020	6961
294	20230605	140200	18483691920	12040	12040	12040	12030	1111
295	20230605	140100	18470325110	12030	12040	12040	12030	4732
296	20230605	140000	18413392550	12030	12040	12040	12030	1447
297	20230605	135900	18395980540	12040	12040	12040	12030	1441
298	20230605	135800	18378636980	12040	12040	12040	12030	997
299	20230605	135700	18366640410	12030	12040	12040	12030	2510
300	20230605	135600	18336437620	12040	12040	12040	12030	1251
301	20230605	135500	18321385270	12040	12040	12040	12030	833
302	20230605	135400	18311361070	12040	12040	12040	12030	1358
303	20230605	135300	18295016870	12040	12030	12040	12030	1144
304	20230605	135200	18281245530	12040	12040	12040	12030	1947
305	20230605	135100	18257811890	12040	12030	12040	12030	613
306	20230605	135000	18250435310	12040	12030	12040	12030	976
307	20230605	134900	18238687310	12030	12040	12040	12030	415
308	20230605	134800	18233691500	12030	12040	12040	12030	210
309	20230605	134700	18231163700	12040	12040	12040	12030	635
310	20230605	134600	18223518880	12040	12040	12040	12030	1195
311	20230605	134500	18209140090	12040	12040	12040	12030	1991
312	20230605	134400	18185181250	12040	12040	12040	12030	4767
313	20230605	134300	18127831860	12040	12040	12040	12030	1644
314	20230605	134200	18108043520	12040	12030	12040	12030	1042
315	20230605	134100	18095504790	12040	12040	12040	12030	1587
316	20230605	134000	18076406400	12040	12040	12040	12030	1262
317	20230605	133900	18061218250	12040	12030	12040	12030	969
318	20230605	133800	18049558940	12030	12030	12040	12030	1267
319	20230605	133700	18034309820	12040	12030	12040	12030	1280
320	20230605	133600	18018907390	12040	12040	12040	12030	1196
321	20230605	133500	18004513130	12040	12040	12040	12030	792
322	20230605	133400	17994982970	12040	12040	12040	12030	638
323	20230605	133300	17987305600	12040	12040	12040	12030	1176
324	20230605	133200	17973151940	12040	12040	12040	12030	1050
325	20230605	133100	17960517550	12040	12030	12040	12020	5704
326	20230605	133000	17891901180	12030	12030	12030	12020	850
327	20230605	132900	17881681990	12030	12040	12040	12030	9614
328	20230605	132800	17766014310	12030	12040	12040	12030	780
329	20230605	132700	17756628480	12040	12040	12040	12030	389
330	20230605	132600	17751946990	12040	12040	12040	12030	7323
331	20230605	132500	17663844370	12040	12040	12040	12030	755
332	20230605	132400	17654758870	12030	12040	12040	12030	2246
333	20230605	132300	17627732750	12040	12040	12040	12030	484
334	20230605	132200	17621908780	12040	12030	12040	12030	993
335	20230605	132100	17609955400	12040	12040	12040	12030	837
336	20230605	132000	17599883250	12040	12030	12040	12030	3892
337	20230605	131900	17553059600	12040	12040	12040	12030	1231
338	20230605	131800	17538242260	12040	12040	12040	12030	813
339	20230605	131700	17528456970	12040	12040	12040	12030	1174
340	20230605	131600	17514325030	12040	12040	12040	12030	521
341	20230605	131500	17508054610	12040	12040	12040	12030	774
342	20230605	131400	17498736580	12040	12040	12040	12030	351
343	20230605	131300	17494510550	12040	12030	12040	12030	333
344	20230605	131200	17490503080	12040	12040	12040	12030	1097
345	20230605	131100	17477297700	12040	12040	12040	12030	914
346	20230605	131000	17466293910	12040	12040	12040	12030	1528
347	20230605	130900	17447896820	12040	12040	12040	12040	358
348	20230605	130800	17443586500	12040	12050	12050	12030	9601
349	20230605	130700	17327995820	12050	12050	12050	12040	1949
350	20230605	130600	17304523510	12050	12050	12050	12040	173
351	20230605	130500	17302438880	12050	12050	12050	12040	546
352	20230605	130400	17295859600	12050	12050	12050	12040	1077
353	20230605	130300	17282882580	12050	12060	12060	12040	7049
354	20230605	130200	17197937650	12060	12060	12060	12050	2974
355	20230605	130100	17162100080	12060	12060	12060	12050	1268
356	20230605	130000	17146809420	12060	12050	12060	12050	6570
357	20230605	125900	17067615500	12050	12050	12060	12050	1728
358	20230605	125800	17046791310	12060	12060	12060	12050	2843
359	20230605	125700	17012525710	12060	12060	12060	12050	801
360	20230605	125600	17002871820	12050	12060	12060	12050	4087
361	20230605	125500	16953616220	12060	12060	12060	12050	2840
362	20230605	125400	16919372660	12060	12040	12060	12030	16747
363	20230605	125300	16717608230	12030	12040	12040	12030	3276
364	20230605	125200	16678170050	12040	12040	12040	12030	1216
365	20230605	125100	16663534600	12040	12030	12040	12030	2156
366	20230605	125000	16637591610	12040	12030	12040	12030	1608
367	20230605	124900	16618236120	12040	12040	12040	12030	1275
368	20230605	124800	16602888980	12040	12030	12050	12030	691
369	20230605	124700	16594573360	12040	12040	12050	12030	4224
370	20230605	124600	16543719520	12050	12050	12050	12040	3898
371	20230605	124500	16496782810	12050	12050	12050	12040	622
372	20230605	124400	16489292550	12050	12050	12050	12040	3062
373	20230605	124300	16452414530	12050	12050	12050	12040	554
374	20230605	124200	16445742590	12050	12050	12050	12040	828
375	20230605	124100	16435766210	12050	12050	12050	12040	91
376	20230605	124000	16434669730	12050	12050	12060	12040	6633
377	20230605	123900	16354737200	12050	12050	12060	12050	3360
378	20230605	123800	16314247590	12050	12040	12050	12030	8041
379	20230605	123700	16217372270	12040	12060	12060	12030	19097
380	20230605	123600	15987293260	12060	12060	12060	12050	7309
381	20230605	123500	15899213120	12060	12060	12060	12050	1231
382	20230605	123400	15884368850	12060	12050	12060	12050	1416
383	20230605	123300	15867299920	12060	12060	12060	12050	1476
384	20230605	123200	15849504600	12060	12060	12060	12050	1429
385	20230605	123100	15832274880	12050	12060	12060	12050	1348
386	20230605	123000	15816027500	12060	12060	12060	12050	1605
387	20230605	122900	15796680530	12060	12060	12060	12050	1737
388	20230605	122800	15775736830	12060	12060	12060	12050	868
389	20230605	122700	15765268820	12060	12060	12060	12050	544
390	20230605	122600	15758708920	12060	12060	12060	12050	1656
391	20230605	122500	15738737660	12060	12060	12060	12050	3284
392	20230605	122400	15699133460	12060	12060	12060	12050	437
393	20230605	122300	15693863290	12060	12060	12060	12050	1036
394	20230605	122200	15681369290	12060	12050	12060	12050	987
395	20230605	122100	15669466240	12050	12060	12060	12050	1188
396	20230605	122000	15655139930	12060	12060	12060	12050	1258
397	20230605	121900	15639968540	12060	12060	12060	12060	848
398	20230605	121800	15629741660	12060	12060	12060	12050	757
399	20230605	121700	15620613060	12060	12060	12060	12050	2636
400	20230605	121600	15588822960	12060	12060	12070	12060	18586
401	20230605	121500	15364672700	12060	12050	12060	12040	33579
402	20230605	121400	14960034590	12050	12050	12050	12040	1671
403	20230605	121300	14939900020	12050	12050	12050	12040	810
404	20230605	121200	14930141160	12050	12040	12050	12040	1031
405	20230605	121100	14917717820	12050	12050	12050	12050	721
406	20230605	121000	14909029770	12050	12050	12050	12040	576
407	20230605	120900	14902090770	12050	12050	12050	12040	1602
408	20230605	120800	14882794420	12050	12050	12050	12040	368
409	20230605	120700	14878360840	12050	12050	12050	12040	3106
410	20230605	120600	14840933620	12050	12040	12050	12040	27001
411	20230605	120500	14515838940	12040	12040	12040	12030	1018
412	20230605	120400	14503582390	12040	12040	12040	12030	364
413	20230605	120300	14499199860	12040	12040	12040	12030	4370
414	20230605	120200	14446587930	12040	12040	12040	12030	2403
415	20230605	120100	14417660420	12040	12040	12040	12030	966
416	20230605	120000	14406033590	12040	12040	12040	12030	1410
417	20230605	115900	14389061280	12040	12030	12040	12030	1213
418	20230605	115800	14374458440	12040	12040	12040	12030	895
419	20230605	115700	14363682700	12040	12040	12040	12030	1075
420	20230605	115600	14350743980	12040	12040	12040	12030	887
421	20230605	115500	14340067730	12040	12040	12040	12030	1827
422	20230605	115400	14318075180	12040	12040	12040	12030	633
423	20230605	115300	14310456070	12040	12040	12040	12030	1287
424	20230605	115200	14294961970	12030	12040	12040	12030	796
425	20230605	115100	14285379590	12030	12040	12040	12030	1453
426	20230605	115000	14267890170	12030	12040	12040	12030	450
427	20230605	114900	14262473280	12040	12040	12040	12030	442
428	20230605	114800	14257154020	12040	12040	12040	12030	1011
429	20230605	114700	14244982990	12040	12040	12040	12030	889
430	20230605	114600	14234285510	12040	12040	12040	12030	937
431	20230605	114500	14223004150	12040	12040	12040	12030	673
432	20230605	114400	14214904020	12040	12030	12040	12030	1897
433	20230605	114300	14192075830	12040	12040	12040	12030	1026
434	20230605	114200	14179727180	12040	12040	12040	12030	1319
435	20230605	114100	14163850390	12030	12040	12040	12030	675
436	20230605	114000	14155726760	12030	12040	12040	12030	856
437	20230605	113900	14145423020	12040	12030	12040	12030	911
438	20230605	113800	14134456570	12040	12040	12040	12030	988
439	20230605	113700	14122567650	12030	12030	12040	12030	1239
440	20230605	113600	14107655630	12030	12030	12040	12030	689
441	20230605	113500	14099363170	12040	12040	12040	12030	11046
442	20230605	113400	13966467110	12040	12040	12040	12030	458
443	20230605	113300	13960954250	12040	12040	12040	12030	2747
444	20230605	113200	13927880470	12040	12040	12040	12030	1515
445	20230605	113100	13909640620	12040	12040	12040	12030	794
446	20230605	113000	13900081230	12040	12040	12040	12030	743
447	20230605	112900	13891135550	12040	12040	12040	12030	367
448	20230605	112800	13886716920	12040	12040	12040	12030	1331
449	20230605	112700	13870697430	12030	12040	12040	12030	421
450	20230605	112600	13865628630	12040	12030	12040	12030	7385
451	20230605	112500	13776785210	12030	12010	12030	12000	23060
452	20230605	112400	13499769610	12010	12010	12010	12000	1344
453	20230605	112300	13483639400	12010	12010	12010	12000	1094
454	20230605	112200	13470505110	12010	12010	12010	12000	1368
455	20230605	112100	13454080710	12010	12010	12010	12000	1070
456	20230605	112000	13441234360	12010	12010	12010	12000	1054
457	20230605	111900	13428582910	12010	12010	12010	12000	573
458	20230605	111800	13421704550	12010	12000	12010	12000	1678
459	20230605	111700	13401560210	12010	12010	12010	12000	546
460	20230605	111600	13395005160	12010	12010	12010	12000	1430
461	20230605	111500	13377836820	12010	12010	12010	12000	760
462	20230605	111400	13368713840	12010	12010	12010	12000	1126
463	20230605	111300	13355195570	12010	12010	12010	12000	1017
464	20230605	111200	13342988920	12010	12010	12010	12000	710
465	20230605	111100	13334466820	12010	12010	12010	12000	2911
466	20230605	111000	13299526660	12010	12000	12010	12000	877
467	20230605	110900	13289001610	12000	12010	12010	12000	1129
468	20230605	110800	13275446840	12010	12010	12010	12000	814
469	20230605	110700	13265676460	12010	12010	12010	12000	1165
470	20230605	110600	13251689640	12010	12000	12010	12000	2647
471	20230605	110500	13219923320	12010	12010	12010	12000	872
472	20230605	110400	13209456590	12010	12010	12010	12000	4198
473	20230605	110300	13159073610	12010	12000	12010	12000	791
474	20230605	110200	13149580380	12010	12010	12010	12000	1174
475	20230605	110100	13135485880	12010	12010	12010	12000	1244
476	20230605	110000	13120554860	12010	12000	12010	12000	1662
477	20230605	105900	13100604920	12000	12000	12010	12000	4201
478	20230605	105800	13050190400	12010	12010	12010	12000	2356
479	20230605	105700	13021913900	12010	12010	12010	12000	9704
480	20230605	105600	12905377150	12000	12030	12030	12000	20743
481	20230605	105500	12656198890	12030	12030	12030	12020	2279
482	20230605	105400	12628797670	12030	12030	12030	12020	1312
483	20230605	105300	12613023070	12020	12030	12030	12020	1986
484	20230605	105200	12589144520	12020	12030	12030	12020	2200
485	20230605	105100	12562688680	12020	12030	12030	12020	483
486	20230605	105000	12556881830	12030	12030	12030	12020	2001
487	20230605	104900	12532821750	12020	12020	12030	12020	1349
488	20230605	104800	12516604540	12030	12030	12030	12020	1644
489	20230605	104700	12496836940	12030	12030	12030	12020	820
490	20230605	104600	12486977120	12020	12030	12030	12020	1405
491	20230605	104500	12470081030	12030	12030	12030	12020	1897
492	20230605	104400	12447277810	12030	12030	12030	12020	481
493	20230605	104300	12441495310	12030	12020	12030	12020	1593
494	20230605	104200	12422335410	12030	12030	12040	12020	6294
495	20230605	104100	12346620900	12030	12020	12040	12010	16952
496	20230605	104000	12142820030	12010	12020	12020	12010	644
497	20230605	103900	12135083170	12020	12010	12020	12000	8282
498	20230605	103800	12035619190	12000	12010	12010	12000	2597
499	20230605	103700	12004442330	12010	12020	12020	12010	9326
500	20230605	103600	11892435270	12020	12020	12020	12010	1485
501	20230605	103500	11874592960	12020	12020	12020	12010	4987
502	20230605	103400	11814657420	12010	12020	12020	12010	3767
503	20230605	103300	11769391260	12020	12020	12020	12010	1047
504	20230605	103200	11756812490	12020	12020	12020	12010	2810
505	20230605	103100	11723046710	12020	12020	12020	12010	2565
506	20230605	103000	11692229050	12020	12020	12020	12010	3139
507	20230605	102900	11654508600	12020	12020	12020	12010	2655
508	20230605	102800	11622612010	12010	12020	12020	12010	1606
509	20230605	102700	11603322590	12020	12020	12020	12010	1589
510	20230605	102600	11584231950	12020	12020	12020	12010	6885
511	20230605	102500	11501535050	12020	12020	12020	12010	3512
512	20230605	102400	11459328680	12020	12020	12020	12010	1267
513	20230605	102300	11444106770	12020	12020	12020	12010	1508
514	20230605	102200	11425994020	12010	12020	12020	12010	12868
515	20230605	102100	11271435450	12010	12030	12040	12010	2143
516	20230605	102000	11245666120	12030	12030	12030	12020	3384
517	20230605	101900	11204979080	12020	12030	12030	12020	2460
518	20230605	101800	11175393740	12020	12020	12030	12020	1868
519	20230605	101700	11152935320	12030	12020	12030	12010	3525
520	20230605	101600	11110563500	12010	12030	12030	12010	9915
521	20230605	101500	10991326880	12030	12030	12030	12020	4836
522	20230605	101400	10933189980	12020	12030	12030	12020	2075
523	20230605	101300	10908246480	12020	12040	12040	12020	7177
524	20230605	101200	10821909900	12030	12040	12040	12030	1758
525	20230605	101100	10800756140	12040	12040	12050	12030	2704
526	20230605	101000	10768208820	12040	12040	12040	12030	1837
527	20230605	100900	10746103950	12030	12040	12050	12030	8283
528	20230605	100800	10646372600	12040	12040	12040	12030	3726
529	20230605	100700	10601539370	12040	12050	12050	12030	1458
530	20230605	100600	10583986700	12050	12040	12050	12030	2429
531	20230605	100500	10554746640	12040	12050	12050	12040	1511
532	20230605	100400	10536551050	12050	12050	12050	12040	7948
533	20230605	100300	10440845920	12050	12050	12050	12040	2268
534	20230605	100200	10413535440	12050	12050	12050	12040	1756
535	20230605	100100	10392389060	12050	12040	12050	12030	9394
536	20230605	100000	10279293350	12040	12030	12040	12030	4889
537	20230605	095900	10220456580	12040	12040	12040	12030	2767
538	20230605	095800	10187149630	12040	12040	12040	12030	1982
539	20230605	095700	10163293760	12040	12030	12040	12030	4396
540	20230605	095600	10110391880	12030	12040	12040	12030	2236
541	20230605	095500	10083487540	12040	12050	12050	12040	8550
542	20230605	095400	9980544300	12050	12050	12050	12040	1541
543	20230605	095300	9961979210	12050	12060	12060	12050	3628
544	20230605	095200	9918260290	12060	12050	12060	12040	7468
545	20230605	095100	9828257980	12050	12050	12050	12040	3276
546	20230605	095000	9788791620	12050	12060	12060	12040	1539
547	20230605	094900	9770251640	12070	12070	12070	12040	6650
548	20230605	094800	9690119910	12050	12070	12070	12050	12492
549	20230605	094700	9539447180	12070	12070	12070	12060	6956
550	20230605	094600	9455490890	12070	12070	12080	12050	36087
551	20230605	094500	9020089580	12070	12070	12080	12060	6879
552	20230605	094400	8937074510	12080	12070	12080	12070	2470
553	20230605	094300	8907258410	12080	12080	12080	12070	1004
554	20230605	094200	8895133350	12070	12090	12090	12060	11645
555	20230605	094100	8754520670	12090	12080	12090	12080	5567
556	20230605	094000	8687265800	12090	12090	12090	12080	4218
557	20230605	093900	8636287320	12090	12090	12090	12080	2140
558	20230605	093800	8610420240	12090	12090	12090	12080	2701
559	20230605	093700	8577771000	12090	12080	12090	12070	18107
560	20230605	093600	8359049880	12080	12070	12080	12070	7213
561	20230605	093500	8271966890	12080	12080	12080	12070	915
562	20230605	093400	8260914980	12080	12080	12080	12060	5014
563	20230605	093300	8200384960	12080	12080	12080	12070	3622
564	20230605	093200	8156649760	12070	12080	12080	12070	3604
565	20230605	093100	8113130480	12080	12080	12080	12070	6635
566	20230605	093000	8033007660	12080	12070	12080	12050	35750
567	20230605	092900	7601495240	12070	12080	12080	12060	5647
568	20230605	092800	7533350830	12070	12080	12080	12060	10336
569	20230605	092700	7408578310	12070	12080	12080	12070	4503
570	20230605	092600	7354218510	12080	12090	12090	12070	6145
571	20230605	092500	7280012220	12090	12070	12100	12070	62071
572	20230605	092400	6529658210	12080	12070	12080	12070	5312
573	20230605	092300	6465520440	12080	12080	12080	12070	9564
574	20230605	092200	6350017740	12080	12050	12080	12040	151214
575	20230605	092100	4526774090	12050	12050	12050	12040	9522
576	20230605	092000	4412108540	12040	12040	12050	12040	18009
577	20230605	091900	4195254180	12050	12050	12050	12040	9088
578	20230605	091800	4085814590	12050	12040	12050	12040	5602
579	20230605	091700	4018333130	12050	12040	12050	12020	23308
580	20230605	091600	3737843690	12040	12040	12040	12030	2192
581	20230605	091500	3711463210	12040	12040	12040	12030	3519
582	20230605	091400	3669110370	12040	12050	12050	12040	3389
583	20230605	091300	3628303150	12040	12050	12060	12040	6830
584	20230605	091200	3546006240	12050	12030	12060	12030	23335
585	20230605	091100	3264863290	12040	12030	12040	12020	10851
586	20230605	091000	3134313060	12030	12040	12050	12030	26710
587	20230605	090900	2812706340	12030	12010	12040	12010	31498
588	20230605	090800	2434057660	12010	12000	12020	12000	14805
589	20230605	090700	2256213680	12000	12010	12020	12000	12397
590	20230605	090600	2107409500	12010	12000	12020	12000	3824
591	20230605	090500	2061495010	12020	12010	12020	12010	8913
592	20230605	090400	1954426080	12010	11990	12020	11990	17643
593	20230605	090300	1742616570	12000	12000	12010	11980	13896
594	20230605	090200	1575966620	12000	12000	12010	11970	52521
595	20230605	090100	945898730	11990	11970	12010	11960	39938
596	20230605	090000	467220480	11970	11950	11970	11950	39078