KissMeData/005940/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200200	3036779890	9740	9740	9740	9740	14458
3	20230612	200100	3036779890	9740	9740	9740	9740	0
4	20230612	200000	3036779890	9740	9740	9740	9740	0
5	20230612	195900	3036779890	9740	9740	9740	9740	0
6	20230612	195800	3036779890	9740	9740	9740	9740	0
7	20230612	195700	3036779890	9740	9740	9740	9740	0
8	20230612	195600	3036779890	9740	9740	9740	9740	0
9	20230612	195500	3036779890	9740	9740	9740	9740	0
10	20230612	195400	3036779890	9740	9740	9740	9740	0
11	20230612	195300	3036779890	9740	9740	9740	9740	0
12	20230612	195200	3036779890	9740	9740	9740	9740	0
13	20230612	195100	3036779890	9740	9740	9740	9740	0
14	20230612	195000	3036779890	9740	9740	9740	9740	0
15	20230612	194900	3036779890	9740	9740	9740	9740	0
16	20230612	194800	3036779890	9740	9740	9740	9740	0
17	20230612	194700	3036779890	9740	9740	9740	9740	0
18	20230612	194600	3036779890	9740	9740	9740	9740	0
19	20230612	194500	3036779890	9740	9740	9740	9740	0
20	20230612	194400	3036779890	9740	9740	9740	9740	0
21	20230612	194300	3036779890	9740	9740	9740	9740	0
22	20230612	194200	3036779890	9740	9740	9740	9740	0
23	20230612	194100	3036779890	9740	9740	9740	9740	0
24	20230612	194000	3036779890	9740	9740	9740	9740	0
25	20230612	193900	3036779890	9740	9740	9740	9740	0
26	20230612	193800	3036779890	9740	9740	9740	9740	0
27	20230612	193700	3036779890	9740	9740	9740	9740	0
28	20230612	193600	3036779890	9740	9740	9740	9740	0
29	20230612	193500	3036779890	9740	9740	9740	9740	0
30	20230612	193400	3036779890	9740	9740	9740	9740	0
31	20230612	193300	3036779890	9740	9740	9740	9740	0
32	20230612	193200	3036779890	9740	9740	9740	9740	14458
33	20230612	193100	3036779890	9740	9740	9740	9740	0
34	20230612	193000	3036779890	9740	9740	9740	9740	0
35	20230612	192900	3036779890	9740	9740	9740	9740	0
36	20230612	192800	3036779890	9740	9740	9740	9740	0
37	20230612	192700	3036779890	9740	9740	9740	9740	0
38	20230612	192600	3036779890	9740	9740	9740	9740	0
39	20230612	192500	3036779890	9740	9740	9740	9740	0
40	20230612	192400	3036779890	9740	9740	9740	9740	0
41	20230612	192300	3036779890	9740	9740	9740	9740	0
42	20230612	192200	3036779890	9740	9740	9740	9740	0
43	20230612	192100	3036779890	9740	9740	9740	9740	0
44	20230612	192000	3036779890	9740	9740	9740	9740	0
45	20230612	191900	3036779890	9740	9740	9740	9740	0
46	20230612	191800	3036779890	9740	9740	9740	9740	0
47	20230612	191700	3036779890	9740	9740	9740	9740	0
48	20230612	191600	3036779890	9740	9740	9740	9740	0
49	20230612	191500	3036779890	9740	9740	9740	9740	0
50	20230612	191400	3036779890	9740	9740	9740	9740	0
51	20230612	191300	3036779890	9740	9740	9740	9740	0
52	20230612	191200	3036779890	9740	9740	9740	9740	0
53	20230612	191100	3036779890	9740	9740	9740	9740	0
54	20230612	191000	3036779890	9740	9740	9740	9740	0
55	20230612	190900	3036779890	9740	9740	9740	9740	0
56	20230612	190800	3036779890	9740	9740	9740	9740	0
57	20230612	190700	3036779890	9740	9740	9740	9740	0
58	20230612	190600	3036779890	9740	9740	9740	9740	0
59	20230612	190500	3036779890	9740	9740	9740	9740	0
60	20230612	190400	3036779890	9740	9740	9740	9740	0
61	20230612	190300	3036779890	9740	9740	9740	9740	0
62	20230612	190200	3036779890	9740	9740	9740	9740	14458
63	20230612	190100	3036779890	9740	9740	9740	9740	0
64	20230612	190000	3036779890	9740	9740	9740	9740	0
65	20230612	185900	3036779890	9740	9740	9740	9740	0
66	20230612	185800	3036779890	9740	9740	9740	9740	0
67	20230612	185700	3036779890	9740	9740	9740	9740	0
68	20230612	185600	3036779890	9740	9740	9740	9740	0
69	20230612	185500	3036779890	9740	9740	9740	9740	0
70	20230612	185400	3036779890	9740	9740	9740	9740	0
71	20230612	185300	3036779890	9740	9740	9740	9740	0
72	20230612	185200	3036779890	9740	9740	9740	9740	0
73	20230612	185100	3036779890	9740	9740	9740	9740	0
74	20230612	185000	3036779890	9740	9740	9740	9740	0
75	20230612	184900	3036779890	9740	9740	9740	9740	0
76	20230612	184800	3036779890	9740	9740	9740	9740	0
77	20230612	184700	3036779890	9740	9740	9740	9740	0
78	20230612	184600	3036779890	9740	9740	9740	9740	0
79	20230612	184500	3036779890	9740	9740	9740	9740	0
80	20230612	184400	3036779890	9740	9740	9740	9740	0
81	20230612	184300	3036779890	9740	9740	9740	9740	0
82	20230612	184200	3036779890	9740	9740	9740	9740	0
83	20230612	184100	3036779890	9740	9740	9740	9740	0
84	20230612	184000	3036779890	9740	9740	9740	9740	0
85	20230612	183900	3036779890	9740	9740	9740	9740	0
86	20230612	183800	3036779890	9740	9740	9740	9740	0
87	20230612	183700	3036779890	9740	9740	9740	9740	0
88	20230612	183600	3036779890	9740	9740	9740	9740	0
89	20230612	183500	3036779890	9740	9740	9740	9740	0
90	20230612	183400	3036779890	9740	9740	9740	9740	0
91	20230612	183300	3036779890	9740	9740	9740	9740	0
92	20230612	183200	3036779890	9740	9740	9740	9740	14458
93	20230612	183100	3036779890	9740	9740	9740	9740	0
94	20230612	183000	3036779890	9740	9740	9740	9740	0
95	20230612	182900	3036779890	9740	9740	9740	9740	0
96	20230612	182800	3036779890	9740	9740	9740	9740	0
97	20230612	182700	3036779890	9740	9740	9740	9740	0
98	20230612	182600	3036779890	9740	9740	9740	9740	0
99	20230612	182500	3036779890	9740	9740	9740	9740	0
100	20230612	182400	3036779890	9740	9740	9740	9740	0
101	20230612	182300	3036779890	9740	9740	9740	9740	0
102	20230612	182200	3036779890	9740	9740	9740	9740	0
103	20230612	182100	3036779890	9740	9740	9740	9740	0
104	20230612	182000	3036779890	9740	9740	9740	9740	0
105	20230612	181900	3036779890	9740	9740	9740	9740	0
106	20230612	181800	3036779890	9740	9740	9740	9740	0
107	20230612	181700	3036779890	9740	9740	9740	9740	0
108	20230612	181600	3036779890	9740	9740	9740	9740	0
109	20230612	181500	3036779890	9740	9740	9740	9740	0
110	20230612	181400	3036779890	9740	9740	9740	9740	0
111	20230612	181300	3036779890	9740	9740	9740	9740	0
112	20230612	181200	3036779890	9740	9740	9740	9740	0
113	20230612	181100	3036779890	9740	9740	9740	9740	0
114	20230612	181000	3036779890	9740	9740	9740	9740	0
115	20230612	180900	3036779890	9740	9740	9740	9740	0
116	20230612	180800	3036779890	9740	9740	9740	9740	0
117	20230612	180700	3036779890	9740	9740	9740	9740	0
118	20230612	180600	3036779890	9740	9740	9740	9740	0
119	20230612	180500	3036779890	9740	9740	9740	9740	0
120	20230612	180400	3036779890	9740	9740	9740	9740	0
121	20230612	180300	3036779890	9740	9740	9740	9740	0
122	20230612	180200	3036779890	9740	9740	9740	9740	14458
123	20230612	180100	3036779890	9740	9740	9740	9740	0
124	20230612	180000	3036779890	9740	9740	9740	9740	0
125	20230612	175900	3036779890	9740	9740	9740	9740	0
126	20230612	175800	3036779890	9740	9740	9740	9740	0
127	20230612	175700	3036779890	9740	9740	9740	9740	0
128	20230612	175600	3036779890	9740	9740	9740	9740	0
129	20230612	175500	3036779890	9740	9740	9740	9740	0
130	20230612	175400	3036779890	9740	9740	9740	9740	0
131	20230612	175300	3036779890	9740	9740	9740	9740	0
132	20230612	175200	3036779890	9740	9740	9740	9740	0
133	20230612	175100	3036779890	9740	9740	9740	9740	0
134	20230612	175000	3036779890	9740	9740	9740	9740	0
135	20230612	174900	3036779890	9740	9740	9740	9740	0
136	20230612	174800	3036779890	9740	9740	9740	9740	0
137	20230612	174700	3036779890	9740	9740	9740	9740	0
138	20230612	174600	3036779890	9740	9740	9740	9740	0
139	20230612	174500	3036779890	9740	9740	9740	9740	0
140	20230612	174400	3036779890	9740	9740	9740	9740	0
141	20230612	174300	3036779890	9740	9740	9740	9740	0
142	20230612	174200	3036779890	9740	9740	9740	9740	0
143	20230612	174100	3036779890	9740	9740	9740	9740	0
144	20230612	174000	3036779890	9740	9740	9740	9740	0
145	20230612	173900	3036779890	9740	9740	9740	9740	0
146	20230612	173800	3036779890	9740	9740	9740	9740	0
147	20230612	173700	3036779890	9740	9740	9740	9740	0
148	20230612	173600	3036779890	9740	9740	9740	9740	0
149	20230612	173500	3036779890	9740	9740	9740	9740	0
150	20230612	173400	3036779890	9740	9740	9740	9740	0
151	20230612	173300	3036779890	9740	9740	9740	9740	0
152	20230612	173200	3036779890	9740	9740	9740	9740	14458
153	20230612	173100	3036779890	9740	9740	9740	9740	0
154	20230612	173000	3036779890	9740	9740	9740	9740	0
155	20230612	172900	3036779890	9740	9740	9740	9740	0
156	20230612	172800	3036779890	9740	9740	9740	9740	0
157	20230612	172700	3036779890	9740	9740	9740	9740	0
158	20230612	172600	3036779890	9740	9740	9740	9740	0
159	20230612	172500	3036779890	9740	9740	9740	9740	0
160	20230612	172400	3036779890	9740	9740	9740	9740	0
161	20230612	172300	3036779890	9740	9740	9740	9740	0
162	20230612	172200	3036779890	9740	9740	9740	9740	0
163	20230612	172100	3036779890	9740	9740	9740	9740	0
164	20230612	172000	3036779890	9740	9740	9740	9740	0
165	20230612	171900	3036779890	9740	9740	9740	9740	0
166	20230612	171800	3036779890	9740	9740	9740	9740	0
167	20230612	171700	3036779890	9740	9740	9740	9740	0
168	20230612	171600	3036779890	9740	9740	9740	9740	0
169	20230612	171500	3036779890	9740	9740	9740	9740	0
170	20230612	171400	3036779890	9740	9740	9740	9740	0
171	20230612	171300	3036779890	9740	9740	9740	9740	0
172	20230612	171200	3036779890	9740	9740	9740	9740	0
173	20230612	171100	3036779890	9740	9740	9740	9740	0
174	20230612	171000	3036779890	9740	9740	9740	9740	0
175	20230612	170900	3036779890	9740	9740	9740	9740	0
176	20230612	170800	3036779890	9740	9740	9740	9740	0
177	20230612	170700	3036779890	9740	9740	9740	9740	0
178	20230612	170600	3036779890	9740	9740	9740	9740	0
179	20230612	170500	3036779890	9740	9740	9740	9740	0
180	20230612	170400	3036779890	9740	9740	9740	9740	0
181	20230612	170300	3036779890	9740	9740	9740	9740	0
182	20230612	170200	3036779890	9740	9740	9740	9740	14458
183	20230612	170100	3036779890	9740	9740	9740	9740	0
184	20230612	170000	3036779890	9740	9740	9740	9740	0
185	20230612	165900	3036779890	9740	9740	9740	9740	0
186	20230612	165800	3036779890	9740	9740	9740	9740	0
187	20230612	165700	3036779890	9740	9740	9740	9740	0
188	20230612	165600	3036779890	9740	9740	9740	9740	0
189	20230612	165500	3036779890	9740	9740	9740	9740	0
190	20230612	165400	3036779890	9740	9740	9740	9740	0
191	20230612	165300	3036779890	9740	9740	9740	9740	0
192	20230612	165200	3036779890	9740	9740	9740	9740	0
193	20230612	165100	3036779890	9740	9740	9740	9740	0
194	20230612	165000	3036779890	9740	9740	9740	9740	0
195	20230612	164900	3036779890	9740	9740	9740	9740	0
196	20230612	164800	3036779890	9740	9740	9740	9740	0
197	20230612	164700	3036779890	9740	9740	9740	9740	0
198	20230612	164600	3036779890	9740	9740	9740	9740	0
199	20230612	164500	3036779890	9740	9740	9740	9740	0
200	20230612	164400	3036779890	9740	9740	9740	9740	0
201	20230612	164300	3036779890	9740	9740	9740	9740	0
202	20230612	164200	3036779890	9740	9740	9740	9740	0
203	20230612	164100	3036779890	9740	9740	9740	9740	0
204	20230612	164000	3036779890	9740	9740	9740	9740	0
205	20230612	163900	3036779890	9740	9740	9740	9740	0
206	20230612	163800	3036779890	9740	9740	9740	9740	0
207	20230612	163700	3036779890	9740	9740	9740	9740	0
208	20230612	163600	3036779890	9740	9740	9740	9740	0
209	20230612	163500	3036779890	9740	9740	9740	9740	0
210	20230612	163400	3036779890	9740	9740	9740	9740	0
211	20230612	163300	3036779890	9740	9740	9740	9740	0
212	20230612	163200	3036779890	9740	9740	9740	9740	14458
213	20230612	163100	3036779890	9740	9740	9740	9740	0
214	20230612	163000	3036779890	9740	9740	9740	9740	0
215	20230612	162900	3036779890	9740	9740	9740	9740	0
216	20230612	162800	3036779890	9740	9740	9740	9740	0
217	20230612	162700	3036779890	9740	9740	9740	9740	0
218	20230612	162600	3036779890	9740	9740	9740	9740	0
219	20230612	162500	3036779890	9740	9740	9740	9740	0
220	20230612	162400	3036779890	9740	9740	9740	9740	0
221	20230612	162300	3036779890	9740	9740	9740	9740	0
222	20230612	162200	3036779890	9740	9740	9740	9740	0
223	20230612	162100	3036779890	9740	9740	9740	9740	0
224	20230612	162000	3036779890	9740	9740	9740	9740	0
225	20230612	161900	3036779890	9740	9740	9740	9740	0
226	20230612	161800	3036779890	9740	9740	9740	9740	0
227	20230612	161700	3036779890	9740	9740	9740	9740	0
228	20230612	161600	3036779890	9740	9740	9740	9740	0
229	20230612	161500	3036779890	9740	9740	9740	9740	0
230	20230612	161400	3036779890	9740	9740	9740	9740	0
231	20230612	161300	3036779890	9740	9740	9740	9740	0
232	20230612	161200	3036779890	9740	9740	9740	9740	0
233	20230612	161100	3036779890	9740	9740	9740	9740	0
234	20230612	161000	3036779890	9740	9740	9740	9740	0
235	20230612	160900	3036779890	9740	9740	9740	9740	0
236	20230612	160800	3036779890	9740	9740	9740	9740	0
237	20230612	160700	3036779890	9740	9740	9740	9740	0
238	20230612	160600	3036779890	9740	9740	9740	9740	0
239	20230612	160500	3036779890	9740	9740	9740	9740	0
240	20230612	160400	3036779890	9740	9740	9740	9740	0
241	20230612	160300	3036779890	9740	9740	9740	9740	0
242	20230612	160200	3036779890	9740	9740	9740	9740	14458
243	20230612	160100	3036779890	9740	9740	9740	9740	0
244	20230612	160000	3036779890	9740	9740	9740	9740	0
245	20230612	155900	3036779890	9740	9740	9740	9740	0
246	20230612	155800	3036779890	9740	9740	9740	9740	0
247	20230612	155700	3036779890	9740	9740	9740	9740	0
248	20230612	155600	3036779890	9740	9740	9740	9740	0
249	20230612	155500	3036779890	9740	9740	9740	9740	0
250	20230612	155400	3036779890	9740	9740	9740	9740	0
251	20230612	155300	3036779890	9740	9740	9740	9740	0
252	20230612	155200	3036779890	9740	9740	9740	9740	0
253	20230612	155100	3036779890	9740	9740	9740	9740	0
254	20230612	155000	3036779890	9740	9740	9740	9740	0
255	20230612	154900	3036779890	9740	9740	9740	9740	0
256	20230612	154800	3036779890	9740	9740	9740	9740	0
257	20230612	154700	3036779890	9740	9740	9740	9740	0
258	20230612	154600	3036779890	9740	9740	9740	9740	0
259	20230612	154500	3036779890	9740	9740	9740	9740	0
260	20230612	154400	3036779890	9740	9740	9740	9740	0
261	20230612	154300	3036779890	9740	9740	9740	9740	0
262	20230612	154200	3036779890	9740	9740	9740	9740	0
263	20230612	154100	3036779890	9740	9740	9740	9740	0
264	20230612	154000	3036779890	9740	9740	9740	9740	0
265	20230612	153900	3036779890	9740	9740	9740	9740	0
266	20230612	153800	3036779890	9740	9740	9740	9740	0
267	20230612	153700	3036779890	9740	9740	9740	9740	0
268	20230612	153600	3036779890	9740	9740	9740	9740	0
269	20230612	153500	3036779890	9740	9740	9740	9740	0
270	20230612	153400	3036779890	9740	9740	9740	9740	0
271	20230612	153300	3036779890	9740	9740	9740	9740	0
272	20230612	153200	3036779890	9740	9740	9740	9740	14458
273	20230612	153100	3036779890	9740	9740	9740	9740	0
274	20230612	153000	3036779890	9740	9740	9740	9740	14458
275	20230612	152900	2895958970	9720	9720	9720	9720	0
276	20230612	152800	2895958970	9720	9720	9720	9720	0
277	20230612	152700	2895958970	9720	9720	9720	9720	0
278	20230612	152600	2895958970	9720	9720	9720	9720	0
279	20230612	152500	2895958970	9720	9720	9720	9720	0
280	20230612	152400	2895958970	9720	9720	9720	9720	0
281	20230612	152300	2895958970	9720	9720	9720	9720	0
282	20230612	152200	2895958970	9720	9720	9720	9720	0
283	20230612	152100	2895958970	9720	9720	9720	9720	0
284	20230612	152000	2895958970	9720	9720	9720	9720	0
285	20230612	151900	2895958970	9720	9720	9740	9720	1732
286	20230612	151800	2879090190	9720	9720	9720	9720	983
287	20230612	151700	2869535430	9720	9720	9720	9710	321
288	20230612	151600	2866415610	9720	9720	9730	9710	975
289	20230612	151500	2856938240	9720	9700	9730	9700	10940
290	20230612	151400	2750581590	9700	9700	9710	9700	743
291	20230612	151300	2743373530	9700	9700	9710	9700	971
292	20230612	151200	2733954610	9700	9700	9700	9700	865
293	20230612	151100	2725564110	9700	9700	9710	9690	838
294	20230612	151000	2717440070	9690	9710	9710	9690	1200
295	20230612	150900	2705803310	9700	9710	9710	9690	3696
296	20230612	150800	2669940770	9710	9700	9740	9700	1631
297	20230612	150700	2654086940	9700	9720	9720	9700	1246
298	20230612	150600	2641999070	9710	9710	9730	9700	1440
299	20230612	150500	2628011150	9710	9720	9720	9710	854
300	20230612	150400	2619718600	9710	9710	9720	9710	736
301	20230612	150300	2612571840	9710	9710	9730	9710	4582
302	20230612	150200	2568005860	9710	9710	9720	9710	552
303	20230612	150100	2562645890	9710	9700	9720	9700	1498
304	20230612	150000	2548102870	9700	9700	9710	9700	703
305	20230612	145900	2541282830	9700	9700	9710	9700	974
306	20230612	145800	2531834320	9700	9700	9700	9700	1193
307	20230612	145700	2520262220	9700	9700	9700	9700	988
308	20230612	145600	2510678620	9700	9700	9710	9700	8099
309	20230612	145500	2432116760	9700	9710	9720	9700	3317
310	20230612	145400	2399910660	9710	9710	9720	9710	1017
311	20230612	145300	2390035270	9710	9720	9720	9710	777
312	20230612	145200	2382489470	9710	9710	9720	9710	1195
313	20230612	145100	2370882130	9710	9710	9720	9710	1306
314	20230612	145000	2358194410	9710	9710	9720	9710	2526
315	20230612	144900	2333646340	9710	9710	9720	9710	1436
316	20230612	144800	2319701830	9710	9710	9720	9710	821
317	20230612	144700	2311728410	9710	9710	9720	9710	1129
318	20230612	144600	2300765580	9710	9710	9720	9710	1228
319	20230612	144500	2288841450	9720	9710	9720	9710	898
320	20230612	144400	2280121630	9710	9710	9720	9710	592
321	20230612	144300	2274373300	9710	9720	9720	9710	1299
322	20230612	144200	2261755670	9710	9720	9730	9710	1397
323	20230612	144100	2248177480	9720	9720	9730	9720	648
324	20230612	144000	2241878690	9720	9720	9730	9710	1631
325	20230612	143900	2226032000	9710	9710	9720	9710	1752
326	20230612	143800	2209009380	9710	9720	9720	9710	830
327	20230612	143700	2200949000	9710	9720	9720	9710	836
328	20230612	143600	2192828560	9710	9710	9720	9710	672
329	20230612	143500	2186303220	9710	9710	9720	9710	749
330	20230612	143400	2179030180	9720	9710	9720	9710	617
331	20230612	143300	2173038400	9710	9710	9720	9710	1135
332	20230612	143200	2162013300	9710	9710	9720	9710	290
333	20230612	143100	2159197260	9710	9720	9730	9710	2443
334	20230612	143000	2135452400	9730	9730	9730	9720	780
335	20230612	142900	2127868460	9720	9720	9740	9720	1073
336	20230612	142800	2117431830	9720	9720	9730	9720	606
337	20230612	142700	2111541290	9720	9720	9730	9720	410
338	20230612	142600	2107555750	9720	9720	9730	9720	763
339	20230612	142500	2100138400	9720	9730	9730	9720	608
340	20230612	142400	2094228340	9720	9720	9730	9720	354
341	20230612	142300	2090785890	9730	9730	9730	9720	953
342	20230612	142200	2081514070	9740	9730	9740	9730	554
343	20230612	142100	2076122550	9740	9730	9750	9730	1283
344	20230612	142000	2063627570	9730	9730	9740	9730	286
345	20230612	141900	2060844470	9730	9730	9740	9730	581
346	20230612	141800	2055190760	9730	9730	9740	9720	762
347	20230612	141700	2047777670	9720	9720	9730	9720	379
348	20230612	141600	2044093550	9720	9720	9740	9720	656
349	20230612	141500	2037712830	9720	9720	9720	9720	478
350	20230612	141400	2033066670	9720	9730	9740	9720	475
351	20230612	141300	2028446230	9730	9740	9740	9730	1147
352	20230612	141200	2017274550	9740	9740	9740	9740	866
353	20230612	141100	2008839710	9750	9720	9750	9720	1499
354	20230612	141000	1994237310	9720	9710	9740	9710	494
355	20230612	140900	1989430460	9710	9710	9740	9710	1582
356	20230612	140800	1974042530	9710	9720	9720	9710	376
357	20230612	140700	1970390160	9720	9730	9730	9720	1246
358	20230612	140600	1958275230	9740	9730	9750	9730	890
359	20230612	140500	1949608750	9740	9710	9740	9710	1952
360	20230612	140400	1930610810	9710	9710	9720	9710	2067
361	20230612	140300	1910526310	9710	9710	9720	9710	1068
362	20230612	140200	1900149550	9710	9710	9720	9710	601
363	20230612	140100	1894313600	9710	9710	9720	9710	914
364	20230612	140000	1885438440	9720	9710	9720	9710	1286
365	20230612	135900	1872950580	9710	9720	9720	9710	618
366	20230612	135800	1866947570	9710	9710	9720	9710	465
367	20230612	135700	1862432180	9710	9710	9720	9710	888
368	20230612	135600	1853808500	9720	9710	9720	9710	1183
369	20230612	135500	1842315180	9720	9710	9720	9710	801
370	20230612	135400	1834536620	9720	9710	9720	9710	595
371	20230612	135300	1828757280	9710	9710	9720	9710	1085
372	20230612	135200	1818220350	9710	9710	9720	9710	413
373	20230612	135100	1814209880	9720	9720	9720	9710	506
374	20230612	135000	1809295360	9710	9710	9730	9710	815
375	20230612	134900	1801376970	9710	9710	9730	9710	1019
376	20230612	134800	1791474600	9720	9710	9730	9710	1084
377	20230612	134700	1780947700	9720	9710	9720	9710	417
378	20230612	134600	1776898400	9710	9710	9720	9710	733
379	20230612	134500	1769780730	9710	9710	9720	9710	481
380	20230612	134400	1765109940	9710	9710	9720	9710	1948
381	20230612	134300	1746179050	9710	9710	9710	9710	672
382	20230612	134200	1739653930	9710	9710	9720	9710	655
383	20230612	134100	1733293580	9710	9720	9720	9710	380
384	20230612	134000	1729601990	9720	9720	9720	9710	3632
385	20230612	133900	1694298980	9720	9720	9730	9720	588
386	20230612	133800	1688582410	9720	9720	9730	9720	593
387	20230612	133700	1682818220	9720	9720	9730	9720	260
388	20230612	133600	1680291010	9720	9720	9730	9720	998
389	20230612	133500	1670586470	9720	9730	9740	9720	532
390	20230612	133400	1665413700	9730	9720	9730	9720	530
391	20230612	133300	1660261140	9720	9730	9750	9720	596
392	20230612	133200	1654457560	9730	9730	9730	9720	363
393	20230612	133100	1650928570	9720	9720	9730	9720	654
394	20230612	133000	1644570070	9720	9720	9730	9720	345
395	20230612	132900	1641216450	9720	9730	9740	9720	601
396	20230612	132800	1635369120	9730	9730	9740	9730	908
397	20230612	132700	1626534230	9730	9730	9740	9730	509
398	20230612	132600	1621581440	9730	9740	9740	9730	591
399	20230612	132500	1615830500	9740	9730	9750	9730	705
400	20230612	132400	1608964410	9730	9740	9740	9730	676
401	20230612	132300	1602386330	9730	9730	9750	9730	310
402	20230612	132200	1599369040	9740	9730	9740	9730	761
403	20230612	132100	1591961880	9750	9740	9750	9730	478
404	20230612	132000	1587309220	9740	9730	9740	9730	736
405	20230612	131900	1580146910	9730	9740	9750	9730	122
406	20230612	131800	1578958620	9740	9740	9750	9740	616
407	20230612	131700	1572957350	9750	9750	9750	9730	365
408	20230612	131600	1569402300	9740	9750	9750	9730	258
409	20230612	131500	1566888520	9740	9730	9750	9730	1144
410	20230612	131400	1555746910	9740	9730	9740	9730	330
411	20230612	131300	1552533940	9730	9730	9740	9730	339
412	20230612	131200	1549235040	9740	9730	9740	9730	241
413	20230612	131100	1546888810	9730	9740	9740	9730	33
414	20230612	131000	1546567400	9730	9730	9740	9730	346
415	20230612	130900	1543200590	9730	9730	9740	9720	199
416	20230612	130800	1541264320	9730	9730	9730	9720	104
417	20230612	130700	1540253070	9720	9730	9730	9720	182
418	20230612	130600	1538483390	9720	9720	9730	9720	543
419	20230612	130500	1533202480	9720	9720	9730	9720	646
420	20230612	130400	1526917980	9730	9720	9730	9720	28
421	20230612	130300	1526645580	9720	9730	9730	9720	881
422	20230612	130200	1518076610	9730	9720	9730	9720	167
423	20230612	130100	1516452810	9730	9730	9730	9720	183
424	20230612	130000	1514672440	9730	9720	9730	9720	306
425	20230612	125900	1511696710	9720	9720	9730	9720	4883
426	20230612	125800	1464230150	9720	9720	9730	9720	191
427	20230612	125700	1462372740	9720	9730	9730	9720	347
428	20230612	125600	1458999060	9720	9720	9730	9720	184
429	20230612	125500	1457210370	9720	9720	9730	9720	566
430	20230612	125400	1451706850	9720	9720	9720	9720	120
431	20230612	125300	1450540450	9730	9730	9730	9720	196
432	20230612	125200	1448634300	9720	9720	9730	9720	436
433	20230612	125100	1444396120	9720	9720	9720	9720	74
434	20230612	125000	1443676840	9720	9720	9720	9720	259
435	20230612	124900	1441159360	9720	9730	9730	9720	186
436	20230612	124800	1439351410	9720	9720	9730	9720	265
437	20230612	124700	1436775580	9720	9720	9720	9720	179
438	20230612	124600	1435035700	9720	9720	9730	9720	170
439	20230612	124500	1433383050	9720	9720	9720	9720	340
440	20230612	124400	1430078250	9720	9720	9730	9720	495
441	20230612	124300	1425264360	9720	9730	9730	9720	6959
442	20230612	124200	1357555160	9730	9730	9730	9730	154
443	20230612	124100	1356056740	9740	9730	9740	9730	299
444	20230612	124000	1353146810	9730	9740	9740	9730	448
445	20230612	123900	1348784690	9730	9730	9750	9730	238
446	20230612	123800	1346466320	9730	9740	9740	9730	108
447	20230612	123700	1345414830	9730	9740	9740	9730	1047
448	20230612	123600	1335219930	9740	9730	9740	9730	686
449	20230612	123500	1328545130	9740	9730	9740	9730	29
450	20230612	123400	1328262950	9730	9730	9740	9730	421
451	20230612	123300	1324166010	9730	9740	9740	9730	545
452	20230612	123200	1318859230	9740	9730	9740	9730	285
453	20230612	123100	1316085900	9730	9740	9750	9730	108
454	20230612	123000	1315034540	9730	9730	9740	9730	520
455	20230612	122900	1309974730	9740	9740	9750	9740	2316
456	20230612	122800	1287406280	9740	9730	9750	9730	441
457	20230612	122700	1283112550	9730	9730	9740	9730	326
458	20230612	122600	1279940450	9730	9740	9740	9730	247
459	20230612	122500	1277534980	9740	9730	9740	9730	189
460	20230612	122400	1275695200	9730	9740	9750	9730	508
461	20230612	122300	1270747260	9750	9740	9750	9730	327
462	20230612	122200	1267562600	9740	9730	9740	9730	168
463	20230612	122100	1265927860	9730	9730	9740	9730	458
464	20230612	122000	1261471410	9730	9730	9730	9730	109
465	20230612	121900	1260410840	9730	9730	9740	9730	345
466	20230612	121800	1257053980	9730	9730	9740	9730	242
467	20230612	121700	1254697620	9740	9740	9740	9730	1533
468	20230612	121600	1239768350	9730	9730	9730	9730	415
469	20230612	121500	1235730400	9730	9730	9740	9730	106
470	20230612	121400	1234699010	9730	9740	9740	9730	503
471	20230612	121300	1229801140	9740	9740	9740	9740	172
472	20230612	121200	1228125860	9740	9740	9750	9740	349
473	20230612	121100	1224726580	9740	9750	9750	9740	28
474	20230612	121000	1224453850	9740	9740	9750	9740	189
475	20230612	120900	1222612950	9740	9740	9750	9740	1816
476	20230612	120800	1204915110	9750	9740	9750	9740	203
477	20230612	120700	1202936620	9740	9740	9750	9740	156
478	20230612	120600	1201417160	9740	9750	9750	9740	1105
479	20230612	120500	1190643700	9750	9750	9750	9740	487
480	20230612	120400	1185897350	9750	9740	9750	9740	277
481	20230612	120300	1183199170	9740	9750	9750	9740	170
482	20230612	120200	1181543360	9740	9740	9750	9740	147
483	20230612	120100	1180111570	9740	9750	9760	9740	256
484	20230612	120000	1177615260	9760	9740	9760	9740	605
485	20230612	115900	1171712340	9750	9740	9750	9740	437
486	20230612	115800	1167453050	9740	9740	9740	9740	236
487	20230612	115700	1165154410	9740	9750	9750	9740	244
488	20230612	115600	1162777100	9740	9740	9750	9740	657
489	20230612	115500	1156372810	9740	9740	9740	9740	94
490	20230612	115400	1155457250	9750	9740	9750	9740	342
491	20230612	115300	1152126160	9740	9750	9750	9740	174
492	20230612	115200	1150430260	9750	9740	9750	9740	511
493	20230612	115100	1145448920	9740	9740	9740	9740	339
494	20230612	115000	1142147060	9750	9740	9750	9740	479
495	20230612	114900	1137481590	9740	9740	9740	9740	175
496	20230612	114800	1135777090	9740	9740	9750	9740	270
497	20230612	114700	1133147240	9740	9740	9740	9740	370
498	20230612	114600	1129543440	9740	9730	9750	9730	661
499	20230612	114500	1123106540	9730	9740	9740	9730	401
500	20230612	114400	1119201660	9730	9730	9740	9730	337
501	20230612	114300	1115921030	9730	9740	9740	9730	1497
502	20230612	114200	1101353110	9730	9730	9740	9730	165
503	20230612	114100	1099747060	9730	9730	9740	9730	135
504	20230612	114000	1098433270	9730	9730	9740	9730	838
505	20230612	113900	1090279510	9740	9730	9740	9730	166
506	20230612	113800	1088664190	9730	9730	9740	9730	108
507	20230612	113700	1087613310	9730	9730	9740	9730	1239
508	20230612	113600	1075547230	9730	9730	9740	9730	366
509	20230612	113500	1071986040	9740	9730	9740	9730	84
510	20230612	113400	1071168610	9730	9740	9750	9730	3459
511	20230612	113300	1037492000	9740	9740	9740	9740	2747
512	20230612	113200	1010736220	9740	9740	9740	9740	1383
513	20230612	113100	997265800	9740	9740	9740	9740	257
514	20230612	113000	994762620	9740	9730	9740	9730	268
515	20230612	112900	992152950	9730	9740	9740	9730	2344
516	20230612	112800	969324640	9740	9750	9750	9740	7098
517	20230612	112700	900190000	9740	9740	9740	9740	180
518	20230612	112600	898436800	9750	9740	9750	9740	255
519	20230612	112500	895951910	9740	9740	9750	9740	406
520	20230612	112400	891995930	9740	9740	9750	9740	284
521	20230612	112300	889228650	9740	9750	9750	9740	437
522	20230612	112200	884971010	9750	9750	9750	9740	448
523	20230612	112100	880605730	9740	9750	9750	9740	267
524	20230612	112000	878003970	9740	9740	9740	9740	166
525	20230612	111900	876387130	9740	9740	9750	9740	169
526	20230612	111800	874740030	9740	9750	9750	9740	913
527	20230612	111700	865845570	9750	9740	9750	9740	105
528	20230612	111600	864822760	9740	9740	9740	9740	181
529	20230612	111500	863059820	9740	9760	9760	9740	531
530	20230612	111400	857881740	9750	9740	9750	9740	397
531	20230612	111300	854011280	9750	9750	9750	9740	214
532	20230612	111200	851925720	9750	9750	9750	9740	98
533	20230612	111100	850970600	9750	9740	9750	9740	371
534	20230612	111000	847356340	9750	9750	9750	9750	493
535	20230612	110900	842549590	9750	9750	9760	9740	349
536	20230612	110800	839147430	9740	9740	9750	9740	707
537	20230612	110700	832255680	9740	9740	9750	9740	357
538	20230612	110600	828778000	9740	9740	9740	9740	134
539	20230612	110500	827472840	9740	9740	9750	9740	355
540	20230612	110400	824012840	9740	9740	9750	9740	572
541	20230612	110300	818440950	9740	9750	9750	9740	343
542	20230612	110200	815098550	9740	9750	9750	9740	129
543	20230612	110100	813841530	9740	9750	9750	9740	478
544	20230612	110000	809182550	9740	9760	9760	9740	309
545	20230612	105900	806171880	9750	9750	9750	9750	388
546	20230612	105800	802388880	9750	9750	9750	9750	99
547	20230612	105700	801423630	9750	9750	9760	9750	729
548	20230612	105600	794315870	9750	9740	9760	9740	718
549	20230612	105500	787316360	9750	9740	9750	9740	131
550	20230612	105400	786039130	9750	9740	9750	9740	791
551	20230612	105300	778327990	9740	9740	9750	9740	250
552	20230612	105200	775892930	9740	9740	9740	9740	260
553	20230612	105100	773360530	9740	9760	9760	9740	1108
554	20230612	105000	762556080	9750	9750	9760	9750	113
555	20230612	104900	761454280	9750	9750	9760	9750	479
556	20230612	104800	756781910	9750	9760	9760	9750	87
557	20230612	104700	755933580	9760	9750	9760	9750	102
558	20230612	104600	754939060	9750	9740	9750	9740	804
559	20230612	104500	747104140	9740	9740	9750	9740	69
560	20230612	104400	746431950	9740	9750	9750	9740	993
561	20230612	104300	736759880	9740	9740	9740	9740	112
562	20230612	104200	735669000	9740	9740	9750	9740	174
563	20230612	104100	733974170	9750	9750	9750	9740	120
564	20230612	104000	732805330	9750	9740	9750	9740	131
565	20230612	103900	731529340	9740	9750	9760	9740	4298
566	20230612	103800	689624870	9760	9750	9760	9750	361
567	20230612	103700	686104350	9750	9750	9750	9750	172
568	20230612	103600	684427350	9750	9760	9760	9750	256
569	20230612	103500	681929240	9750	9760	9760	9750	333
570	20230612	103400	678682390	9760	9750	9760	9750	221
571	20230612	103300	676527570	9750	9750	9760	9750	334
572	20230612	103200	673270200	9750	9750	9750	9740	6517
573	20230612	103100	609729900	9750	9750	9750	9750	232
574	20230612	103000	607467900	9750	9760	9760	9750	117
575	20230612	102900	606327140	9750	9760	9760	9750	775
576	20230612	102800	598768020	9760	9760	9770	9760	290
577	20230612	102700	595937410	9760	9770	9770	9760	98
578	20230612	102600	594980780	9760	9760	9770	9760	84
579	20230612	102500	594160920	9770	9760	9770	9760	128
580	20230612	102400	592911630	9760	9760	9770	9760	249
581	20230612	102300	590481360	9770	9760	9770	9760	117
582	20230612	102200	589339390	9760	9760	9760	9760	6
583	20230612	102100	589280830	9760	9760	9760	9760	293
584	20230612	102000	586421150	9770	9760	9770	9760	66
585	20230612	101900	585776980	9760	9760	9760	9760	158
586	20230612	101800	584234900	9760	9760	9760	9760	91
587	20230612	101700	583346740	9770	9760	9770	9760	278
588	20230612	101600	580633450	9760	9770	9770	9760	321
589	20230612	101500	577500470	9760	9760	9760	9760	163
590	20230612	101400	575909590	9760	9760	9770	9760	142
591	20230612	101300	574523470	9760	9760	9770	9760	271
592	20230612	101200	571878060	9770	9770	9770	9760	57
593	20230612	101100	571321680	9770	9760	9770	9760	68
594	20230612	101000	570657970	9770	9760	9770	9760	374
595	20230612	100900	567007690	9760	9760	9760	9760	2
596	20230612	100800	566988170	9760	9760	9760	9750	556
597	20230612	100700	561562070	9760	9760	9760	9750	225
598	20230612	100600	559366740	9760	9770	9770	9750	6101
599	20230612	100500	499805770	9770	9780	9780	9770	85
600	20230612	100400	498975240	9770	9780	9780	9770	107
601	20230612	100300	497929820	9770	9770	9770	9770	790
602	20230612	100200	490211520	9770	9780	9780	9770	786
603	20230612	100100	482532250	9770	9770	9770	9770	398
604	20230612	100000	478643790	9780	9780	9780	9770	184
605	20230612	095900	476845930	9770	9780	9780	9770	282
606	20230612	095800	474090740	9770	9770	9770	9770	66
607	20230612	095700	473445920	9770	9770	9770	9770	135
608	20230612	095600	472126970	9780	9780	9780	9770	97
609	20230612	095500	471178840	9780	9770	9780	9770	258
610	20230612	095400	468658170	9770	9770	9770	9770	101
611	20230612	095300	467671400	9770	9780	9780	9770	161
612	20230612	095200	466097310	9770	9770	9780	9770	274
613	20230612	095100	463420020	9770	9770	9770	9770	98
614	20230612	095000	462462560	9770	9770	9770	9770	158
615	20230612	094900	460918900	9770	9770	9770	9770	832
616	20230612	094800	452790260	9770	9770	9770	9770	295
617	20230612	094700	449908110	9770	9770	9780	9770	143
618	20230612	094600	448510970	9770	9770	9780	9770	96
619	20230612	094500	447572750	9770	9770	9780	9770	243
620	20230612	094400	445198590	9770	9780	9780	9770	101
621	20230612	094300	444211770	9770	9760	9770	9760	834
622	20230612	094200	436063750	9760	9760	9770	9750	582
623	20230612	094100	430383630	9750	9770	9770	9750	247
624	20230612	094000	427973890	9770	9770	9770	9750	2278
625	20230612	093900	405742870	9760	9760	9770	9760	86
626	20230612	093800	404903430	9760	9770	9770	9760	87
627	20230612	093700	404054190	9760	9780	9790	9760	2032
628	20230612	093600	384186370	9790	9780	9790	9780	95
629	20230612	093500	383257230	9780	9780	9780	9780	99
630	20230612	093400	382289010	9780	9790	9790	9780	323
631	20230612	093300	379129940	9790	9790	9790	9780	44
632	20230612	093200	378699510	9790	9790	9790	9780	89
633	20230612	093100	377828980	9790	9790	9790	9780	138
634	20230612	093000	376478950	9780	9790	9790	9780	305
635	20230612	092900	373496000	9780	9780	9790	9780	43
636	20230612	092800	373075450	9760	9760	9770	9760	375
637	20230612	092700	369413260	9760	9780	9780	9760	640
638	20230612	092600	363156830	9800	9770	9800	9770	1533
639	20230612	092500	348155040	9770	9770	9780	9770	160
640	20230612	092400	346591830	9770	9780	9780	9770	128
641	20230612	092300	345341260	9780	9770	9780	9770	193
642	20230612	092200	343455610	9770	9780	9780	9770	202
643	20230612	092100	341481070	9780	9770	9790	9770	906
644	20230612	092000	332622770	9770	9760	9770	9760	53
645	20230612	091900	332105280	9760	9800	9800	9760	1475
646	20230612	091800	317682050	9800	9790	9800	9790	2234
647	20230612	091700	295796360	9790	9790	9790	9790	979
648	20230612	091600	286211950	9790	9790	9790	9790	0
649	20230612	091500	286211950	9790	9760	9790	9760	47
650	20230612	091400	285752120	9790	9800	9800	9750	160
651	20230612	091300	284188620	9770	9760	9770	9750	1619
652	20230612	091200	268377910	9760	9760	9760	9760	360
653	20230612	091100	264864310	9760	9740	9760	9740	785
654	20230612	091000	257209870	9770	9730	9780	9720	5004
655	20230612	090900	208466430	9730	9750	9750	9720	3018
656	20230612	090800	179089060	9750	9780	9780	9740	10729
657	20230612	090700	74297450	9780	9810	9810	9780	1686
658	20230612	090600	57783830	9810	9810	9810	9800	853
659	20230612	090500	49416870	9790	9770	9800	9770	654
660	20230612	090400	43013650	9780	9790	9790	9770	565
661	20230612	090300	37489520	9790	9800	9800	9780	874
662	20230612	090200	28937870	9790	9790	9800	9790	430
663	20230612	090100	24725960	9800	9790	9800	9790	259
664	20230612	090000	22187770	9790	9820	9820	9790	2261