KissMeData/317330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202300	1561074600	19060	19060	19060	19060	1764
3	20230605	202200	1561074600	19060	19060	19060	19060	0
4	20230605	202100	1561074600	19060	19060	19060	19060	0
5	20230605	202000	1561074600	19060	19060	19060	19060	0
6	20230605	201900	1561074600	19060	19060	19060	19060	0
7	20230605	201800	1561074600	19060	19060	19060	19060	0
8	20230605	201700	1561074600	19060	19060	19060	19060	0
9	20230605	201600	1561074600	19060	19060	19060	19060	0
10	20230605	201500	1561074600	19060	19060	19060	19060	0
11	20230605	201400	1561074600	19060	19060	19060	19060	0
12	20230605	201300	1561074600	19060	19060	19060	19060	0
13	20230605	201200	1561074600	19060	19060	19060	19060	0
14	20230605	201100	1561074600	19060	19060	19060	19060	0
15	20230605	201000	1561074600	19060	19060	19060	19060	0
16	20230605	200900	1561074600	19060	19060	19060	19060	0
17	20230605	200800	1561074600	19060	19060	19060	19060	0
18	20230605	200700	1561074600	19060	19060	19060	19060	0
19	20230605	200600	1561074600	19060	19060	19060	19060	0
20	20230605	200500	1561074600	19060	19060	19060	19060	0
21	20230605	200400	1561074600	19060	19060	19060	19060	0
22	20230605	200300	1561074600	19060	19060	19060	19060	0
23	20230605	200200	1561074600	19060	19060	19060	19060	0
24	20230605	200100	1561074600	19060	19060	19060	19060	0
25	20230605	200000	1561074600	19060	19060	19060	19060	0
26	20230605	195900	1561074600	19060	19060	19060	19060	0
27	20230605	195800	1561074600	19060	19060	19060	19060	0
28	20230605	195700	1561074600	19060	19060	19060	19060	0
29	20230605	195600	1561074600	19060	19060	19060	19060	0
30	20230605	195500	1561074600	19060	19060	19060	19060	0
31	20230605	195400	1561074600	19060	19060	19060	19060	0
32	20230605	195300	1561074600	19060	19060	19060	19060	1764
33	20230605	195200	1561074600	19060	19060	19060	19060	0
34	20230605	195100	1561074600	19060	19060	19060	19060	0
35	20230605	195000	1561074600	19060	19060	19060	19060	0
36	20230605	194900	1561074600	19060	19060	19060	19060	0
37	20230605	194800	1561074600	19060	19060	19060	19060	0
38	20230605	194700	1561074600	19060	19060	19060	19060	0
39	20230605	194600	1561074600	19060	19060	19060	19060	0
40	20230605	194500	1561074600	19060	19060	19060	19060	0
41	20230605	194400	1561074600	19060	19060	19060	19060	0
42	20230605	194300	1561074600	19060	19060	19060	19060	0
43	20230605	194200	1561074600	19060	19060	19060	19060	0
44	20230605	194100	1561074600	19060	19060	19060	19060	0
45	20230605	194000	1561074600	19060	19060	19060	19060	0
46	20230605	193900	1561074600	19060	19060	19060	19060	0
47	20230605	193800	1561074600	19060	19060	19060	19060	0
48	20230605	193700	1561074600	19060	19060	19060	19060	0
49	20230605	193600	1561074600	19060	19060	19060	19060	0
50	20230605	193500	1561074600	19060	19060	19060	19060	0
51	20230605	193400	1561074600	19060	19060	19060	19060	0
52	20230605	193300	1561074600	19060	19060	19060	19060	0
53	20230605	193200	1561074600	19060	19060	19060	19060	0
54	20230605	193100	1561074600	19060	19060	19060	19060	0
55	20230605	193000	1561074600	19060	19060	19060	19060	0
56	20230605	192900	1561074600	19060	19060	19060	19060	0
57	20230605	192800	1561074600	19060	19060	19060	19060	0
58	20230605	192700	1561074600	19060	19060	19060	19060	0
59	20230605	192600	1561074600	19060	19060	19060	19060	0
60	20230605	192500	1561074600	19060	19060	19060	19060	0
61	20230605	192400	1561074600	19060	19060	19060	19060	0
62	20230605	192300	1561074600	19060	19060	19060	19060	1764
63	20230605	192200	1561074600	19060	19060	19060	19060	0
64	20230605	192100	1561074600	19060	19060	19060	19060	0
65	20230605	192000	1561074600	19060	19060	19060	19060	0
66	20230605	191900	1561074600	19060	19060	19060	19060	0
67	20230605	191800	1561074600	19060	19060	19060	19060	0
68	20230605	191700	1561074600	19060	19060	19060	19060	0
69	20230605	191600	1561074600	19060	19060	19060	19060	0
70	20230605	191500	1561074600	19060	19060	19060	19060	0
71	20230605	191400	1561074600	19060	19060	19060	19060	0
72	20230605	191300	1561074600	19060	19060	19060	19060	0
73	20230605	191200	1561074600	19060	19060	19060	19060	0
74	20230605	191100	1561074600	19060	19060	19060	19060	0
75	20230605	191000	1561074600	19060	19060	19060	19060	0
76	20230605	190900	1561074600	19060	19060	19060	19060	0
77	20230605	190800	1561074600	19060	19060	19060	19060	0
78	20230605	190700	1561074600	19060	19060	19060	19060	0
79	20230605	190600	1561074600	19060	19060	19060	19060	0
80	20230605	190500	1561074600	19060	19060	19060	19060	0
81	20230605	190400	1561074600	19060	19060	19060	19060	0
82	20230605	190300	1561074600	19060	19060	19060	19060	0
83	20230605	190200	1561074600	19060	19060	19060	19060	0
84	20230605	190100	1561074600	19060	19060	19060	19060	0
85	20230605	190000	1561074600	19060	19060	19060	19060	0
86	20230605	185900	1561074600	19060	19060	19060	19060	0
87	20230605	185800	1561074600	19060	19060	19060	19060	0
88	20230605	185700	1561074600	19060	19060	19060	19060	0
89	20230605	185600	1561074600	19060	19060	19060	19060	0
90	20230605	185500	1561074600	19060	19060	19060	19060	0
91	20230605	185400	1561074600	19060	19060	19060	19060	0
92	20230605	185300	1561074600	19060	19060	19060	19060	1764
93	20230605	185200	1561074600	19060	19060	19060	19060	0
94	20230605	185100	1561074600	19060	19060	19060	19060	0
95	20230605	185000	1561074600	19060	19060	19060	19060	0
96	20230605	184900	1561074600	19060	19060	19060	19060	0
97	20230605	184800	1561074600	19060	19060	19060	19060	0
98	20230605	184700	1561074600	19060	19060	19060	19060	0
99	20230605	184600	1561074600	19060	19060	19060	19060	0
100	20230605	184500	1561074600	19060	19060	19060	19060	0
101	20230605	184400	1561074600	19060	19060	19060	19060	0
102	20230605	184300	1561074600	19060	19060	19060	19060	0
103	20230605	184200	1561074600	19060	19060	19060	19060	0
104	20230605	184100	1561074600	19060	19060	19060	19060	0
105	20230605	184000	1561074600	19060	19060	19060	19060	0
106	20230605	183900	1561074600	19060	19060	19060	19060	0
107	20230605	183800	1561074600	19060	19060	19060	19060	0
108	20230605	183700	1561074600	19060	19060	19060	19060	0
109	20230605	183600	1561074600	19060	19060	19060	19060	0
110	20230605	183500	1561074600	19060	19060	19060	19060	0
111	20230605	183400	1561074600	19060	19060	19060	19060	0
112	20230605	183300	1561074600	19060	19060	19060	19060	0
113	20230605	183200	1561074600	19060	19060	19060	19060	0
114	20230605	183100	1561074600	19060	19060	19060	19060	0
115	20230605	183000	1561074600	19060	19060	19060	19060	0
116	20230605	182900	1561074600	19060	19060	19060	19060	0
117	20230605	182800	1561074600	19060	19060	19060	19060	0
118	20230605	182700	1561074600	19060	19060	19060	19060	0
119	20230605	182600	1561074600	19060	19060	19060	19060	0
120	20230605	182500	1561074600	19060	19060	19060	19060	0
121	20230605	182400	1561074600	19060	19060	19060	19060	0
122	20230605	182300	1561074600	19060	19060	19060	19060	1764
123	20230605	182200	1561074600	19060	19060	19060	19060	0
124	20230605	182100	1561074600	19060	19060	19060	19060	0
125	20230605	182000	1561074600	19060	19060	19060	19060	0
126	20230605	181900	1561074600	19060	19060	19060	19060	0
127	20230605	181800	1561074600	19060	19060	19060	19060	0
128	20230605	181700	1561074600	19060	19060	19060	19060	0
129	20230605	181600	1561074600	19060	19060	19060	19060	0
130	20230605	181500	1561074600	19060	19060	19060	19060	0
131	20230605	181400	1561074600	19060	19060	19060	19060	0
132	20230605	181300	1561074600	19060	19060	19060	19060	0
133	20230605	181200	1561074600	19060	19060	19060	19060	0
134	20230605	181100	1561074600	19060	19060	19060	19060	0
135	20230605	181000	1561074600	19060	19060	19060	19060	0
136	20230605	180900	1561074600	19060	19060	19060	19060	0
137	20230605	180800	1561074600	19060	19060	19060	19060	0
138	20230605	180700	1561074600	19060	19060	19060	19060	0
139	20230605	180600	1561074600	19060	19060	19060	19060	0
140	20230605	180500	1561074600	19060	19060	19060	19060	0
141	20230605	180400	1561074600	19060	19060	19060	19060	0
142	20230605	180300	1561074600	19060	19060	19060	19060	0
143	20230605	180200	1561074600	19060	19060	19060	19060	0
144	20230605	180100	1561074600	19060	19060	19060	19060	0
145	20230605	180000	1561074600	19060	19060	19060	19060	0
146	20230605	175900	1561074600	19060	19060	19060	19060	0
147	20230605	175800	1561074600	19060	19060	19060	19060	0
148	20230605	175700	1561074600	19060	19060	19060	19060	0
149	20230605	175600	1561074600	19060	19060	19060	19060	0
150	20230605	175500	1561074600	19060	19060	19060	19060	0
151	20230605	175400	1561074600	19060	19060	19060	19060	0
152	20230605	175300	1561074600	19060	19060	19060	19060	1764
153	20230605	175200	1561074600	19060	19060	19060	19060	0
154	20230605	175100	1561074600	19060	19060	19060	19060	0
155	20230605	175000	1561074600	19060	19060	19060	19060	0
156	20230605	174900	1561074600	19060	19060	19060	19060	0
157	20230605	174800	1561074600	19060	19060	19060	19060	0
158	20230605	174700	1561074600	19060	19060	19060	19060	0
159	20230605	174600	1561074600	19060	19060	19060	19060	0
160	20230605	174500	1561074600	19060	19060	19060	19060	0
161	20230605	174400	1561074600	19060	19060	19060	19060	0
162	20230605	174300	1561074600	19060	19060	19060	19060	0
163	20230605	174200	1561074600	19060	19060	19060	19060	0
164	20230605	174100	1561074600	19060	19060	19060	19060	0
165	20230605	174000	1561074600	19060	19060	19060	19060	0
166	20230605	173900	1561074600	19060	19060	19060	19060	0
167	20230605	173800	1561074600	19060	19060	19060	19060	0
168	20230605	173700	1561074600	19060	19060	19060	19060	0
169	20230605	173600	1561074600	19060	19060	19060	19060	0
170	20230605	173500	1561074600	19060	19060	19060	19060	0
171	20230605	173400	1561074600	19060	19060	19060	19060	0
172	20230605	173300	1561074600	19060	19060	19060	19060	0
173	20230605	173200	1561074600	19060	19060	19060	19060	0
174	20230605	173100	1561074600	19060	19060	19060	19060	0
175	20230605	173000	1561074600	19060	19060	19060	19060	0
176	20230605	172900	1561074600	19060	19060	19060	19060	0
177	20230605	172800	1561074600	19060	19060	19060	19060	0
178	20230605	172700	1561074600	19060	19060	19060	19060	0
179	20230605	172600	1561074600	19060	19060	19060	19060	0
180	20230605	172500	1561074600	19060	19060	19060	19060	0
181	20230605	172400	1561074600	19060	19060	19060	19060	0
182	20230605	172300	1561074600	19060	19060	19060	19060	1764
183	20230605	172200	1561074600	19060	19060	19060	19060	0
184	20230605	172100	1561074600	19060	19060	19060	19060	0
185	20230605	172000	1561074600	19060	19060	19060	19060	0
186	20230605	171900	1561074600	19060	19060	19060	19060	0
187	20230605	171800	1561074600	19060	19060	19060	19060	0
188	20230605	171700	1561074600	19060	19060	19060	19060	0
189	20230605	171600	1561074600	19060	19060	19060	19060	0
190	20230605	171500	1561074600	19060	19060	19060	19060	0
191	20230605	171400	1561074600	19060	19060	19060	19060	0
192	20230605	171300	1561074600	19060	19060	19060	19060	0
193	20230605	171200	1561074600	19060	19060	19060	19060	0
194	20230605	171100	1561074600	19060	19060	19060	19060	0
195	20230605	171000	1561074600	19060	19060	19060	19060	0
196	20230605	170900	1561074600	19060	19060	19060	19060	0
197	20230605	170800	1561074600	19060	19060	19060	19060	0
198	20230605	170700	1561074600	19060	19060	19060	19060	0
199	20230605	170600	1561074600	19060	19060	19060	19060	0
200	20230605	170500	1561074600	19060	19060	19060	19060	0
201	20230605	170400	1561074600	19060	19060	19060	19060	0
202	20230605	170300	1561074600	19060	19060	19060	19060	0
203	20230605	170200	1561074600	19060	19060	19060	19060	0
204	20230605	170100	1561074600	19060	19060	19060	19060	0
205	20230605	170000	1561074600	19060	19060	19060	19060	0
206	20230605	165900	1561074600	19060	19060	19060	19060	0
207	20230605	165800	1561074600	19060	19060	19060	19060	0
208	20230605	165700	1561074600	19060	19060	19060	19060	0
209	20230605	165600	1561074600	19060	19060	19060	19060	0
210	20230605	165500	1561074600	19060	19060	19060	19060	0
211	20230605	165400	1561074600	19060	19060	19060	19060	0
212	20230605	165300	1561074600	19060	19060	19060	19060	1764
213	20230605	165200	1561074600	19060	19060	19060	19060	0
214	20230605	165100	1561074600	19060	19060	19060	19060	0
215	20230605	165000	1561074600	19060	19060	19060	19060	0
216	20230605	164900	1561074600	19060	19060	19060	19060	0
217	20230605	164800	1561074600	19060	19060	19060	19060	0
218	20230605	164700	1561074600	19060	19060	19060	19060	0
219	20230605	164600	1561074600	19060	19060	19060	19060	0
220	20230605	164500	1561074600	19060	19060	19060	19060	0
221	20230605	164400	1561074600	19060	19060	19060	19060	0
222	20230605	164300	1561074600	19060	19060	19060	19060	0
223	20230605	164200	1561074600	19060	19060	19060	19060	0
224	20230605	164100	1561074600	19060	19060	19060	19060	0
225	20230605	164000	1561074600	19060	19060	19060	19060	0
226	20230605	163900	1561074600	19060	19060	19060	19060	0
227	20230605	163800	1561074600	19060	19060	19060	19060	0
228	20230605	163700	1561074600	19060	19060	19060	19060	0
229	20230605	163600	1561074600	19060	19060	19060	19060	0
230	20230605	163500	1561074600	19060	19060	19060	19060	0
231	20230605	163400	1561074600	19060	19060	19060	19060	0
232	20230605	163300	1561074600	19060	19060	19060	19060	0
233	20230605	163200	1561074600	19060	19060	19060	19060	0
234	20230605	163100	1561074600	19060	19060	19060	19060	0
235	20230605	163000	1561074600	19060	19060	19060	19060	0
236	20230605	162900	1561074600	19060	19060	19060	19060	0
237	20230605	162800	1561074600	19060	19060	19060	19060	0
238	20230605	162700	1561074600	19060	19060	19060	19060	0
239	20230605	162600	1561074600	19060	19060	19060	19060	0
240	20230605	162500	1561074600	19060	19060	19060	19060	0
241	20230605	162400	1561074600	19060	19060	19060	19060	0
242	20230605	162300	1561074600	19060	19060	19060	19060	1764
243	20230605	162200	1561074600	19060	19060	19060	19060	0
244	20230605	162100	1561074600	19060	19060	19060	19060	0
245	20230605	162000	1561074600	19060	19060	19060	19060	0
246	20230605	161900	1561074600	19060	19060	19060	19060	0
247	20230605	161800	1561074600	19060	19060	19060	19060	0
248	20230605	161700	1561074600	19060	19060	19060	19060	0
249	20230605	161600	1561074600	19060	19060	19060	19060	0
250	20230605	161500	1561074600	19060	19060	19060	19060	0
251	20230605	161400	1561074600	19060	19060	19060	19060	0
252	20230605	161300	1561074600	19060	19060	19060	19060	0
253	20230605	161200	1561074600	19060	19060	19060	19060	0
254	20230605	161100	1561074600	19060	19060	19060	19060	0
255	20230605	161000	1561074600	19060	19060	19060	19060	0
256	20230605	160900	1561074600	19060	19060	19060	19060	0
257	20230605	160800	1561074600	19060	19060	19060	19060	0
258	20230605	160700	1561074600	19060	19060	19060	19060	0
259	20230605	160600	1561074600	19060	19060	19060	19060	0
260	20230605	160500	1561074600	19060	19060	19060	19060	0
261	20230605	160400	1561074600	19060	19060	19060	19060	0
262	20230605	160300	1561074600	19060	19060	19060	19060	0
263	20230605	160200	1561074600	19060	19060	19060	19060	0
264	20230605	160100	1561074600	19060	19060	19060	19060	0
265	20230605	160000	1561074600	19060	19060	19060	19060	0
266	20230605	155900	1561074600	19060	19060	19060	19060	0
267	20230605	155800	1561074600	19060	19060	19060	19060	0
268	20230605	155700	1561074600	19060	19060	19060	19060	0
269	20230605	155600	1561074600	19060	19060	19060	19060	0
270	20230605	155500	1561074600	19060	19060	19060	19060	0
271	20230605	155400	1561074600	19060	19060	19060	19060	0
272	20230605	155300	1561074600	19060	19060	19060	19060	1764
273	20230605	155200	1561074600	19060	19060	19060	19060	0
274	20230605	155100	1561074600	19060	19060	19060	19060	0
275	20230605	155000	1561074600	19060	19060	19060	19060	0
276	20230605	154900	1561074600	19060	19060	19060	19060	0
277	20230605	154800	1561074600	19060	19060	19060	19060	0
278	20230605	154700	1561074600	19060	19060	19060	19060	0
279	20230605	154600	1561074600	19060	19060	19060	19060	0
280	20230605	154500	1561074600	19060	19060	19060	19060	0
281	20230605	154400	1561074600	19060	19060	19060	19060	0
282	20230605	154300	1561074600	19060	19060	19060	19060	0
283	20230605	154200	1561074600	19060	19060	19060	19060	0
284	20230605	154100	1561074600	19060	19060	19060	19060	0
285	20230605	154000	1561074600	19060	19060	19060	19060	0
286	20230605	153900	1561074600	19060	19060	19060	19060	0
287	20230605	153800	1561074600	19060	19060	19060	19060	0
288	20230605	153700	1561074600	19060	19060	19060	19060	0
289	20230605	153600	1561074600	19060	19060	19060	19060	0
290	20230605	153500	1561074600	19060	19060	19060	19060	0
291	20230605	153400	1561074600	19060	19060	19060	19060	0
292	20230605	153300	1561074600	19060	19060	19060	19060	0
293	20230605	153200	1561074600	19060	19060	19060	19060	0
294	20230605	153100	1561074600	19060	19060	19060	19060	0
295	20230605	153000	1561074600	19060	19060	19060	19060	1764
296	20230605	152900	1527452760	19070	19070	19070	19070	0
297	20230605	152800	1527452760	19070	19070	19070	19070	0
298	20230605	152700	1527452760	19070	19070	19070	19070	0
299	20230605	152600	1527452760	19070	19070	19070	19070	0
300	20230605	152500	1527452760	19070	19070	19070	19070	0
301	20230605	152400	1527452760	19070	19070	19070	19070	0
302	20230605	152300	1527452760	19070	19070	19070	19070	0
303	20230605	152200	1527452760	19070	19070	19070	19070	0
304	20230605	152100	1527452760	19070	19070	19070	19070	0
305	20230605	152000	1527452760	19070	19070	19070	19070	0
306	20230605	151900	1527452760	19070	19060	19070	19060	239
307	20230605	151800	1522895060	19040	19040	19040	19040	20
308	20230605	151700	1522514260	19040	19040	19070	19040	220
309	20230605	151600	1518321280	19040	19050	19050	19040	52
310	20230605	151500	1517331170	19040	19040	19040	19040	180
311	20230605	151400	1513903970	19070	19070	19070	19070	11
312	20230605	151300	1513694200	19070	19060	19070	19060	40
313	20230605	151200	1512931530	19030	19070	19070	19030	501
314	20230605	151100	1503384890	19070	19070	19070	19070	137
315	20230605	151000	1500772300	19080	19080	19080	19080	21
316	20230605	150900	1500371620	19070	19070	19080	19070	350
317	20230605	150800	1493695750	19070	19030	19070	19030	257
318	20230605	150700	1488796880	19030	19030	19030	19030	25
319	20230605	150600	1488321130	19030	19030	19030	19030	0
320	20230605	150500	1488321130	19030	19030	19030	19030	136
321	20230605	150400	1485733050	19030	19020	19030	19020	66
322	20230605	150300	1484477160	19030	19030	19030	19030	1
323	20230605	150200	1484458130	19020	19020	19020	19020	14
324	20230605	150100	1484191850	19030	19030	19030	19030	264
325	20230605	150000	1479167930	19020	19030	19030	19020	19
326	20230605	145900	1478806410	19030	19030	19040	19030	897
327	20230605	145800	1461735440	19030	19030	19030	19030	17
328	20230605	145700	1461411930	19030	19030	19030	19030	1
329	20230605	145600	1461392900	19040	19040	19040	19040	14
330	20230605	145500	1461126340	19030	19030	19030	19030	80
331	20230605	145400	1459603940	19030	19040	19040	19030	423
332	20230605	145300	1451550310	19040	19040	19040	19040	11
333	20230605	145200	1451340870	19040	19040	19040	19040	5
334	20230605	145100	1451245670	19030	19030	19040	19030	386
335	20230605	145000	1443897490	19030	19030	19030	19030	619
336	20230605	144900	1432117920	19030	19040	19040	19030	126
337	20230605	144800	1429719380	19040	19040	19040	19040	61
338	20230605	144700	1428557940	19040	19040	19040	19030	311
339	20230605	144600	1422637990	19050	19050	19050	19050	110
340	20230605	144500	1420542490	19050	19060	19060	19050	44
341	20230605	144400	1419704120	19070	19060	19070	19060	144
342	20230605	144300	1416958470	19050	19030	19050	19030	486
343	20230605	144200	1407703540	19040	19040	19040	19030	81
344	20230605	144100	1406161310	19040	19050	19050	19040	41
345	20230605	144000	1405380570	19050	19040	19050	19040	45
346	20230605	143900	1404523470	19040	19040	19040	19040	92
347	20230605	143800	1402771790	19030	19030	19030	19030	0
348	20230605	143700	1402771790	19030	19030	19030	19030	30
349	20230605	143600	1402200890	19030	19040	19040	19030	121
350	20230605	143500	1399897180	19050	19060	19060	19050	144
351	20230605	143400	1397153780	19080	19080	19080	19080	0
352	20230605	143300	1397153780	19080	19060	19080	19060	100
353	20230605	143200	1395246660	19060	19070	19070	19060	87
354	20230605	143100	1393587900	19070	19080	19080	19070	26
355	20230605	143000	1393091930	19080	19080	19080	19070	5
356	20230605	142900	1392996540	19070	19070	19070	19070	13
357	20230605	142800	1392748630	19080	19080	19080	19080	49
358	20230605	142700	1391813710	19050	19070	19070	19050	130
359	20230605	142600	1389335130	19080	19090	19100	19080	607
360	20230605	142500	1377747560	19090	19090	19090	19090	378
361	20230605	142400	1370531540	19090	19080	19090	19080	85
362	20230605	142300	1368909040	19080	19080	19080	19080	10
363	20230605	142200	1368718240	19080	19080	19080	19080	44
364	20230605	142100	1367878720	19080	19050	19080	19050	816
365	20230605	142000	1352319820	19040	19030	19040	19030	406
366	20230605	141900	1344589680	19020	19030	19030	19020	191
367	20230605	141800	1340955000	19030	19030	19030	19030	14
368	20230605	141700	1340688580	19030	19040	19040	19030	199
369	20230605	141600	1336901510	19040	19040	19040	19040	150
370	20230605	141500	1334045510	19030	19030	19030	19030	135
371	20230605	141400	1331476460	19030	19050	19050	19030	27
372	20230605	141300	1330962320	19050	19050	19050	19050	15
373	20230605	141200	1330676570	19030	19030	19030	19030	0
374	20230605	141100	1330676570	19030	19030	19030	19030	194
375	20230605	141000	1326984750	19030	19030	19030	19020	622
376	20230605	140900	1315152230	19030	19040	19050	19030	1216
377	20230605	140800	1291993800	19020	19000	19020	19000	263
378	20230605	140700	1286994150	19000	19000	19000	19000	13
379	20230605	140600	1286747150	19010	19010	19010	19000	33
380	20230605	140500	1286119830	19000	19000	19000	19000	315
381	20230605	140400	1280134830	19000	19000	19000	19000	13
382	20230605	140300	1279887830	19000	19000	19000	19000	229
383	20230605	140200	1275536830	19010	19010	19010	19010	13
384	20230605	140100	1275289700	18990	19000	19000	18990	53
385	20230605	140000	1274283150	18990	18990	18990	18990	0
386	20230605	135900	1274283150	18990	19000	19000	18990	538
387	20230605	135800	1264064190	19000	19010	19020	19000	828
388	20230605	135700	1248328730	19020	19020	19020	19020	5
389	20230605	135600	1248233630	19010	19010	19010	19010	401
390	20230605	135500	1240610620	19010	19010	19010	19010	1
391	20230605	135400	1240591610	19010	19010	19010	19010	53
392	20230605	135300	1239584080	19010	19010	19010	19010	164
393	20230605	135200	1236466440	19010	19020	19020	19010	123
394	20230605	135100	1234127210	19020	19010	19020	19010	145
395	20230605	135000	1231370750	19020	19020	19020	19020	0
396	20230605	134900	1231370750	19020	19020	19020	19020	50
397	20230605	134800	1230419750	19020	19030	19030	19020	184
398	20230605	134700	1226918930	19030	19030	19030	19030	0
399	20230605	134600	1226918930	19030	19030	19030	19030	0
400	20230605	134500	1226918930	19030	19030	19030	19030	13
401	20230605	134400	1226671540	19030	19030	19030	19030	0
402	20230605	134300	1226671540	19030	19030	19030	19030	0
403	20230605	134200	1226671540	19030	19030	19030	19030	0
404	20230605	134100	1226671540	19030	19030	19030	19030	14
405	20230605	134000	1226405120	19030	19030	19030	19030	0
406	20230605	133900	1226405120	19030	19030	19030	19030	12
407	20230605	133800	1226176760	19030	19030	19030	19030	100
408	20230605	133700	1224273760	19030	19040	19040	19030	63
409	20230605	133600	1223074370	19040	19040	19040	19040	0
410	20230605	133500	1223074370	19040	19040	19040	19040	181
411	20230605	133400	1219628130	19030	19030	19030	19030	17
412	20230605	133300	1219304620	19040	19040	19040	19040	9
413	20230605	133200	1219133260	19040	19040	19040	19040	25
414	20230605	133100	1218657260	19030	19040	19040	19030	40
415	20230605	133000	1217896010	19040	19030	19040	19030	18
416	20230605	132900	1217553420	19040	19040	19040	19040	84
417	20230605	132800	1215954060	19040	19040	19040	19040	11
418	20230605	132700	1215744620	19030	19030	19030	19030	102
419	20230605	132600	1213803560	19030	19030	19030	19030	15
420	20230605	132500	1213518110	19030	19040	19040	19030	56
421	20230605	132400	1212452420	19040	19040	19040	19040	0
422	20230605	132300	1212452420	19040	19030	19040	19030	71
423	20230605	132200	1211100710	19040	19040	19040	19040	100
424	20230605	132100	1209196710	19040	19040	19040	19030	10
425	20230605	132000	1209006350	19040	19040	19040	19040	274
426	20230605	131900	1203789390	19040	19030	19040	19030	89
427	20230605	131800	1202095170	19040	19040	19040	19040	1
428	20230605	131700	1202076130	19030	19030	19030	19030	58
429	20230605	131600	1200972390	19030	19030	19030	19030	3
430	20230605	131500	1200915300	19030	19030	19030	19030	13
431	20230605	131400	1200667910	19040	19040	19040	19040	2
432	20230605	131300	1200629830	19030	19030	19030	19030	78
433	20230605	131200	1199145490	19010	19020	19020	19010	273
434	20230605	131100	1193954230	19020	19020	19020	19020	153
435	20230605	131000	1191044170	19010	19020	19020	19010	26
436	20230605	130900	1190549660	19010	19010	19010	19010	2
437	20230605	130800	1190511640	19010	19010	19010	19010	2
438	20230605	130700	1190473620	19010	19010	19010	19010	55
439	20230605	130600	1189428070	19010	19010	19010	19010	4
440	20230605	130500	1189352030	19030	19030	19030	19030	28
441	20230605	130400	1188819190	19010	19010	19010	19010	100
442	20230605	130300	1186918190	19010	19010	19010	19010	10
443	20230605	130200	1186728090	19010	19030	19030	19010	18
444	20230605	130100	1186385630	19010	19010	19010	19010	1
445	20230605	130000	1186366620	19020	19040	19040	19020	101
446	20230605	125900	1184445580	19010	19010	19010	19010	10
447	20230605	125800	1184255480	19010	19020	19050	19010	411
448	20230605	125700	1176429660	19030	19000	19030	19000	31
449	20230605	125600	1175840630	19020	19020	19020	19000	54
450	20230605	125500	1174814530	18990	18980	18990	18980	491
451	20230605	125400	1165490450	18980	18980	18980	18980	3
452	20230605	125300	1165433510	18980	18990	18990	18980	11
453	20230605	125200	1165224720	18970	18980	18980	18970	750
454	20230605	125100	1150993190	18980	19030	19030	18980	1345
455	20230605	125000	1125441140	19020	19010	19020	19010	16
456	20230605	124900	1125136960	19010	19010	19010	19010	48
457	20230605	124800	1124224480	19010	19010	19010	19010	2
458	20230605	124700	1124186460	19010	19010	19010	19010	23
459	20230605	124600	1123749230	19000	19000	19000	19000	47
460	20230605	124500	1122856230	19000	19000	19000	19000	251
461	20230605	124400	1118087230	19000	19000	19000	19000	0
462	20230605	124300	1118087230	19000	19000	19000	19000	10
463	20230605	124200	1117897230	19000	19000	19000	19000	169
464	20230605	124100	1114686230	19000	19000	19000	19000	11
465	20230605	124000	1114477230	19000	19000	19000	19000	40
466	20230605	123900	1113717230	19000	18990	19000	18990	163
467	20230605	123800	1110621840	18990	18990	18990	18990	420
468	20230605	123700	1102646040	18990	18990	19000	18990	150
469	20230605	123600	1099797050	19000	19000	19000	19000	1
470	20230605	123500	1099778050	19000	19000	19010	19000	51
471	20230605	123400	1098808950	19010	19010	19010	19010	0
472	20230605	123300	1098808950	19010	18990	19010	18990	117
473	20230605	123200	1096587100	19000	19000	19000	19000	85
474	20230605	123100	1094972100	19000	19000	19000	19000	13
475	20230605	123000	1094725100	19000	19000	19000	19000	0
476	20230605	122900	1094725100	19000	19000	19000	19000	0
477	20230605	122800	1094725100	19000	19010	19010	19000	64
478	20230605	122700	1093509090	19010	19000	19010	19000	34
479	20230605	122600	1092862950	19000	19000	19000	19000	425
480	20230605	122500	1084787950	19010	19010	19010	19010	16
481	20230605	122400	1084483790	19000	19000	19000	19000	13
482	20230605	122300	1084236790	19000	19000	19000	19000	200
483	20230605	122200	1080436790	19010	19010	19010	19010	21
484	20230605	122100	1080037580	19010	19010	19010	19010	3
485	20230605	122000	1079980550	19000	19000	19000	19000	2
486	20230605	121900	1079942550	19000	19000	19000	19000	61
487	20230605	121800	1078783550	19000	19010	19010	19000	31
488	20230605	121700	1078194540	19030	19030	19030	19030	655
489	20230605	121600	1065729890	19010	19010	19010	19010	104
490	20230605	121500	1063752850	19010	19010	19020	19010	115
491	20230605	121400	1061566570	19020	19020	19020	19020	1
492	20230605	121300	1061547550	19030	19030	19030	19030	0
493	20230605	121200	1061547550	19030	19030	19030	19030	141
494	20230605	121100	1058864320	19030	19030	19030	19030	0
495	20230605	121000	1058864320	19030	19010	19030	19010	256
496	20230605	120900	1053995680	19010	19020	19020	19010	109
497	20230605	120800	1051923310	19020	19020	19020	19020	140
498	20230605	120700	1049260510	19020	19020	19020	19020	3
499	20230605	120600	1049203450	19020	19010	19020	19010	214
500	20230605	120500	1045133310	19020	19020	19020	19020	200
501	20230605	120400	1041329310	19020	19020	19020	19020	25
502	20230605	120300	1040853810	19010	19010	19010	19010	70
503	20230605	120200	1039523110	19010	19000	19010	19000	22
504	20230605	120100	1039105020	19010	19010	19010	19010	0
505	20230605	120000	1039105020	19010	19010	19010	19010	130
506	20230605	115900	1036633720	19000	19000	19000	19000	42
507	20230605	115800	1035835720	19000	18990	19000	18990	15
508	20230605	115700	1035550860	18990	19000	19000	18990	100
509	20230605	115600	1033651760	18990	18990	18990	18990	78
510	20230605	115500	1032170540	18990	18990	18990	18990	1
511	20230605	115400	1032151550	19000	19000	19000	19000	10
512	20230605	115300	1031961550	19010	19010	19010	19010	318
513	20230605	115200	1025916370	19000	19000	19000	19000	184
514	20230605	115100	1022420370	18990	19010	19010	18990	289
515	20230605	115000	1016929710	19010	19010	19010	19010	10
516	20230605	114900	1016739610	19020	19010	19020	19010	350
517	20230605	114800	1010082680	19010	19020	19020	19010	105
518	20230605	114700	1008086530	19010	19020	19020	19010	161
519	20230605	114600	1005024440	19020	19020	19020	19020	0
520	20230605	114500	1005024440	19020	19020	19020	19020	0
521	20230605	114400	1005024440	19020	19020	19020	19020	13
522	20230605	114300	1004777180	19010	19010	19010	19010	0
523	20230605	114200	1004777180	19010	19010	19010	19010	0
524	20230605	114100	1004777180	19010	19010	19010	19010	0
525	20230605	114000	1004777180	19010	19010	19010	19010	0
526	20230605	113900	1004777180	19010	19010	19010	19010	7
527	20230605	113800	1004644110	19010	19010	19010	19010	11
528	20230605	113700	1004435000	19010	19010	19010	19010	50
529	20230605	113600	1003484500	19040	19050	19050	19040	27
530	20230605	113500	1002970280	19050	19050	19050	19050	0
531	20230605	113400	1002970280	19050	19050	19050	19050	220
532	20230605	113300	998779280	19060	18990	19060	18990	1023
533	20230605	113200	979315360	18990	18990	18990	18990	32
534	20230605	113100	978707680	18990	18990	18990	18990	0
535	20230605	113000	978707680	18990	18990	18990	18990	40
536	20230605	112900	977948080	18990	18990	18990	18990	149
537	20230605	112800	975118570	18980	18980	18980	18980	485
538	20230605	112700	965913270	18950	18980	18980	18950	1035
539	20230605	112600	946287890	18980	18980	18980	18980	50
540	20230605	112500	945338890	18980	18990	18990	18980	43
541	20230605	112400	944522450	18990	18990	18990	18990	102
542	20230605	112300	942585470	18990	18990	18990	18990	6
543	20230605	112200	942471530	18990	18980	18990	18980	133
544	20230605	112100	939945990	18990	18980	18990	18980	142
545	20230605	112000	937250810	18990	18980	18990	18980	165
546	20230605	111900	934119080	18980	18980	18980	18980	0
547	20230605	111800	934119080	18980	18980	18980	18980	66
548	20230605	111700	932866400	18990	18990	18990	18990	30
549	20230605	111600	932296700	18990	18990	18990	18990	21
550	20230605	111500	931897910	18990	18990	18990	18990	21
551	20230605	111400	931499120	18990	18990	18990	18990	10
552	20230605	111300	931309220	18970	18970	18970	18970	1
553	20230605	111200	931290250	18970	18970	18970	18970	13
554	20230605	111100	931043640	18990	18990	18990	18990	16
555	20230605	111000	930739800	19000	19000	19000	19000	1000
556	20230605	110900	911739800	19000	19000	19000	19000	0
557	20230605	110800	911739800	19000	19000	19000	19000	0
558	20230605	110700	911739800	19000	18970	19000	18960	167
559	20230605	110600	908572080	18970	18970	19000	18970	546
560	20230605	110500	898214430	19000	18990	19000	18990	20
561	20230605	110400	897834560	19010	19010	19010	19010	0
562	20230605	110300	897834560	19010	19010	19010	19010	0
563	20230605	110200	897834560	19010	19010	19010	19010	0
564	20230605	110100	897834560	19010	19010	19010	19010	3
565	20230605	110000	897777530	19010	19020	19020	19010	107
566	20230605	105900	895743450	18960	18970	19020	18960	84
567	20230605	105800	894150300	19020	18970	19020	18970	742
568	20230605	105700	880074460	18970	19020	19020	18970	212
569	20230605	105600	876046220	19020	18960	19020	18960	359
570	20230605	105500	869236170	18960	18960	18970	18960	311
571	20230605	105400	863336830	18960	19020	19020	18960	439
572	20230605	105300	855006720	18980	19000	19000	18980	700
573	20230605	105200	841712850	19000	19000	19000	19000	72
574	20230605	105100	840344850	18990	18990	18990	18990	0
575	20230605	105000	840344850	18990	19000	19000	18990	456
576	20230605	104900	831684440	19000	19000	19000	19000	802
577	20230605	104800	816446440	19000	19040	19040	19000	648
578	20230605	104700	804130080	19040	19070	19070	19040	156
579	20230605	104600	801159660	19070	19070	19070	19040	709
580	20230605	104500	787657920	19040	19040	19040	19040	0
581	20230605	104400	787657920	19040	19040	19040	19040	0
582	20230605	104300	787657920	19040	19070	19080	19040	690
583	20230605	104200	774504640	19060	19060	19060	19060	13
584	20230605	104100	774256860	19080	19080	19080	19080	1
585	20230605	104000	774237780	19040	19070	19070	19040	21
586	20230605	103900	773837910	19090	19090	19100	19090	12
587	20230605	103800	773608820	19090	19100	19100	19090	86
588	20230605	103700	771966380	19100	19080	19100	19080	123
589	20230605	103600	769617720	19070	19070	19070	19070	13
590	20230605	103500	769369810	19070	19070	19070	19070	186
591	20230605	103400	765822790	19040	19080	19080	19040	655
592	20230605	103300	753331590	19040	19040	19040	19040	5
593	20230605	103200	753236390	19080	19080	19080	19040	214
594	20230605	103100	749159640	19080	19040	19090	19040	2352
595	20230605	103000	704326860	19030	18990	19030	18990	3217
596	20230605	102900	643196840	18990	18990	18990	18990	44
597	20230605	102800	642361280	18990	18990	18990	18990	11
598	20230605	102700	642152390	18990	18990	19000	18990	201
599	20230605	102600	638335380	19000	19000	19000	19000	288
600	20230605	102500	632863380	19000	19000	19000	19000	10
601	20230605	102400	632673380	18990	18990	18990	18990	21
602	20230605	102300	632274590	18990	19000	19000	18990	42
603	20230605	102200	631476810	18990	18970	19000	18970	115
604	20230605	102100	629294150	18970	18970	18970	18970	59
605	20230605	102000	628174920	18970	18970	18970	18970	7
606	20230605	101900	628042130	18970	18980	18980	18970	14
607	20230605	101800	627776540	18980	18980	18980	18980	66
608	20230605	101700	626523860	18980	18980	18980	18980	7
609	20230605	101600	626391000	18980	18970	18980	18970	308
610	20230605	101500	620545290	18980	18980	18980	18980	228
611	20230605	101400	616217850	18980	18980	18980	18980	211
612	20230605	101300	612213070	18980	18950	18980	18940	199
613	20230605	101200	608443200	18940	18930	18940	18920	1082
614	20230605	101100	587956300	18930	18930	18930	18920	1046
615	20230605	101000	568157570	18930	18930	18940	18930	791
616	20230605	100900	553183310	18940	18940	18940	18930	491
617	20230605	100800	543888020	18940	18950	18950	18940	1522
618	20230605	100700	515049540	18950	18950	18950	18950	25
619	20230605	100600	514575790	18950	18960	18960	18950	229
620	20230605	100500	510234950	18960	18950	18960	18950	459
621	20230605	100400	501532560	18960	18960	18960	18960	279
622	20230605	100300	496242720	18960	18970	18970	18960	538
623	20230605	100200	486041920	18970	18960	18970	18960	329
624	20230605	100100	479801390	18960	18960	18960	18960	13
625	20230605	100000	479554910	18960	18970	18970	18960	90
626	20230605	095900	477848460	18970	18970	18970	18970	13
627	20230605	095800	477601850	18970	18970	18970	18970	70
628	20230605	095700	476273950	18960	18970	18970	18960	248
629	20230605	095600	471571020	18970	18970	18970	18970	1
630	20230605	095500	471552050	18970	18970	18970	18970	401
631	20230605	095400	463945080	18970	18960	18970	18960	480
632	20230605	095300	454841640	18960	18980	18980	18960	422
633	20230605	095200	446837890	18980	18980	18990	18980	141
634	20230605	095100	444161700	18980	18990	18990	18980	476
635	20230605	095000	435126270	19000	19030	19030	19000	234
636	20230605	094900	430680120	19030	19030	19030	19030	5
637	20230605	094800	430584970	19030	19030	19040	19020	167
638	20230605	094700	427408010	19030	19040	19040	19030	237
639	20230605	094600	422895730	19040	19050	19050	19040	75
640	20230605	094500	421467680	19050	19040	19050	19040	205
641	20230605	094400	417563980	19050	19050	19050	19050	72
642	20230605	094300	416192380	19050	19050	19050	19050	63
643	20230605	094200	414992230	19060	19040	19060	19040	28
644	20230605	094100	414458770	19040	19060	19060	19040	481
645	20230605	094000	405291010	19070	19050	19070	19050	483
646	20230605	093900	396084830	19040	19020	19040	18990	283
647	20230605	093800	390704140	19020	18990	19020	18980	675
648	20230605	093700	377879630	18960	18980	18990	18960	449
649	20230605	093600	369364010	18970	18970	18980	18970	258
650	20230605	093500	364469590	18970	18980	18980	18960	575
651	20230605	093400	353564530	18980	18970	18980	18970	63
652	20230605	093300	352369390	18980	18980	18980	18980	55
653	20230605	093200	351325490	18980	18990	18990	18980	312
654	20230605	093100	345403680	19000	18980	19000	18970	555
655	20230605	093000	334869670	18980	18980	18980	18980	130
656	20230605	092900	332402270	18980	19000	19000	18970	312
657	20230605	092800	326480660	18990	19010	19020	18990	226
658	20230605	092700	322183030	19020	19020	19020	19020	3
659	20230605	092600	322125970	18990	18970	19020	18970	2032
660	20230605	092500	283526160	18970	18970	18980	18970	402
661	20230605	092400	275900000	18970	18980	18980	18970	353
662	20230605	092300	269201710	18980	19020	19020	18980	1025
663	20230605	092200	249731780	19020	19020	19020	19010	339
664	20230605	092100	243286740	19020	19050	19050	19010	189
665	20230605	092000	239690100	19060	19060	19060	19050	48
666	20230605	091900	238775490	19060	19060	19060	19050	619
667	20230605	091800	226977400	19070	19060	19070	19050	578
668	20230605	091700	215960960	19060	19070	19070	19030	248
669	20230605	091600	211232650	19080	19050	19080	19010	1271
670	20230605	091500	187012520	19010	19000	19040	18990	623
671	20230605	091400	175168130	19000	19030	19030	18990	475
672	20230605	091300	166144470	19030	19050	19050	19000	117
673	20230605	091200	163920740	19000	19050	19050	18990	71
674	20230605	091100	162570760	18990	18990	18990	18990	60
675	20230605	091000	161431360	18990	19000	19050	18990	325
676	20230605	090900	155257290	18980	19000	19000	18980	290
677	20230605	090800	149748070	19000	19000	19000	19000	114
678	20230605	090700	147582070	19000	19050	19050	19000	327
679	20230605	090600	141354970	19050	19080	19080	19000	582
680	20230605	090500	130280070	19080	19080	19080	18980	319
681	20230605	090400	124204750	18980	18920	18980	18920	746
682	20230605	090300	110077080	18920	18950	18970	18920	1096
683	20230605	090200	89320060	18940	18990	18990	18940	1909
684	20230605	090100	53097910	18990	19140	19140	18990	1324
685	20230605	090000	27887280	19140	19160	19160	19110	1456