KissMeData/106080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201900	1333917840	9980	9980	9980	9980	735
3	20230605	201800	1333917840	9980	9980	9980	9980	0
4	20230605	201700	1333917840	9980	9980	9980	9980	0
5	20230605	201600	1333917840	9980	9980	9980	9980	0
6	20230605	201500	1333917840	9980	9980	9980	9980	0
7	20230605	201400	1333917840	9980	9980	9980	9980	0
8	20230605	201300	1333917840	9980	9980	9980	9980	0
9	20230605	201200	1333917840	9980	9980	9980	9980	0
10	20230605	201100	1333917840	9980	9980	9980	9980	0
11	20230605	201000	1333917840	9980	9980	9980	9980	0
12	20230605	200900	1333917840	9980	9980	9980	9980	0
13	20230605	200800	1333917840	9980	9980	9980	9980	0
14	20230605	200700	1333917840	9980	9980	9980	9980	0
15	20230605	200600	1333917840	9980	9980	9980	9980	0
16	20230605	200500	1333917840	9980	9980	9980	9980	0
17	20230605	200400	1333917840	9980	9980	9980	9980	0
18	20230605	200300	1333917840	9980	9980	9980	9980	0
19	20230605	200200	1333917840	9980	9980	9980	9980	0
20	20230605	200100	1333917840	9980	9980	9980	9980	0
21	20230605	200000	1333917840	9980	9980	9980	9980	0
22	20230605	195900	1333917840	9980	9980	9980	9980	0
23	20230605	195800	1333917840	9980	9980	9980	9980	0
24	20230605	195700	1333917840	9980	9980	9980	9980	0
25	20230605	195600	1333917840	9980	9980	9980	9980	0
26	20230605	195500	1333917840	9980	9980	9980	9980	0
27	20230605	195400	1333917840	9980	9980	9980	9980	0
28	20230605	195300	1333917840	9980	9980	9980	9980	0
29	20230605	195200	1333917840	9980	9980	9980	9980	0
30	20230605	195100	1333917840	9980	9980	9980	9980	0
31	20230605	195000	1333917840	9980	9980	9980	9980	0
32	20230605	194900	1333917840	9980	9980	9980	9980	735
33	20230605	194800	1333917840	9980	9980	9980	9980	0
34	20230605	194700	1333917840	9980	9980	9980	9980	0
35	20230605	194600	1333917840	9980	9980	9980	9980	0
36	20230605	194500	1333917840	9980	9980	9980	9980	0
37	20230605	194400	1333917840	9980	9980	9980	9980	0
38	20230605	194300	1333917840	9980	9980	9980	9980	0
39	20230605	194200	1333917840	9980	9980	9980	9980	0
40	20230605	194100	1333917840	9980	9980	9980	9980	0
41	20230605	194000	1333917840	9980	9980	9980	9980	0
42	20230605	193900	1333917840	9980	9980	9980	9980	0
43	20230605	193800	1333917840	9980	9980	9980	9980	0
44	20230605	193700	1333917840	9980	9980	9980	9980	0
45	20230605	193600	1333917840	9980	9980	9980	9980	0
46	20230605	193500	1333917840	9980	9980	9980	9980	0
47	20230605	193400	1333917840	9980	9980	9980	9980	0
48	20230605	193300	1333917840	9980	9980	9980	9980	0
49	20230605	193200	1333917840	9980	9980	9980	9980	0
50	20230605	193100	1333917840	9980	9980	9980	9980	0
51	20230605	193000	1333917840	9980	9980	9980	9980	0
52	20230605	192900	1333917840	9980	9980	9980	9980	0
53	20230605	192800	1333917840	9980	9980	9980	9980	0
54	20230605	192700	1333917840	9980	9980	9980	9980	0
55	20230605	192600	1333917840	9980	9980	9980	9980	0
56	20230605	192500	1333917840	9980	9980	9980	9980	0
57	20230605	192400	1333917840	9980	9980	9980	9980	0
58	20230605	192300	1333917840	9980	9980	9980	9980	0
59	20230605	192200	1333917840	9980	9980	9980	9980	0
60	20230605	192100	1333917840	9980	9980	9980	9980	0
61	20230605	192000	1333917840	9980	9980	9980	9980	0
62	20230605	191900	1333917840	9980	9980	9980	9980	735
63	20230605	191800	1333917840	9980	9980	9980	9980	0
64	20230605	191700	1333917840	9980	9980	9980	9980	0
65	20230605	191600	1333917840	9980	9980	9980	9980	0
66	20230605	191500	1333917840	9980	9980	9980	9980	0
67	20230605	191400	1333917840	9980	9980	9980	9980	0
68	20230605	191300	1333917840	9980	9980	9980	9980	0
69	20230605	191200	1333917840	9980	9980	9980	9980	0
70	20230605	191100	1333917840	9980	9980	9980	9980	0
71	20230605	191000	1333917840	9980	9980	9980	9980	0
72	20230605	190900	1333917840	9980	9980	9980	9980	0
73	20230605	190800	1333917840	9980	9980	9980	9980	0
74	20230605	190700	1333917840	9980	9980	9980	9980	0
75	20230605	190600	1333917840	9980	9980	9980	9980	0
76	20230605	190500	1333917840	9980	9980	9980	9980	0
77	20230605	190400	1333917840	9980	9980	9980	9980	0
78	20230605	190300	1333917840	9980	9980	9980	9980	0
79	20230605	190200	1333917840	9980	9980	9980	9980	0
80	20230605	190100	1333917840	9980	9980	9980	9980	0
81	20230605	190000	1333917840	9980	9980	9980	9980	0
82	20230605	185900	1333917840	9980	9980	9980	9980	0
83	20230605	185800	1333917840	9980	9980	9980	9980	0
84	20230605	185700	1333917840	9980	9980	9980	9980	0
85	20230605	185600	1333917840	9980	9980	9980	9980	0
86	20230605	185500	1333917840	9980	9980	9980	9980	0
87	20230605	185400	1333917840	9980	9980	9980	9980	0
88	20230605	185300	1333917840	9980	9980	9980	9980	0
89	20230605	185200	1333917840	9980	9980	9980	9980	0
90	20230605	185100	1333917840	9980	9980	9980	9980	0
91	20230605	185000	1333917840	9980	9980	9980	9980	0
92	20230605	184900	1333917840	9980	9980	9980	9980	735
93	20230605	184800	1333917840	9980	9980	9980	9980	0
94	20230605	184700	1333917840	9980	9980	9980	9980	0
95	20230605	184600	1333917840	9980	9980	9980	9980	0
96	20230605	184500	1333917840	9980	9980	9980	9980	0
97	20230605	184400	1333917840	9980	9980	9980	9980	0
98	20230605	184300	1333917840	9980	9980	9980	9980	0
99	20230605	184200	1333917840	9980	9980	9980	9980	0
100	20230605	184100	1333917840	9980	9980	9980	9980	0
101	20230605	184000	1333917840	9980	9980	9980	9980	0
102	20230605	183900	1333917840	9980	9980	9980	9980	0
103	20230605	183800	1333917840	9980	9980	9980	9980	0
104	20230605	183700	1333917840	9980	9980	9980	9980	0
105	20230605	183600	1333917840	9980	9980	9980	9980	0
106	20230605	183500	1333917840	9980	9980	9980	9980	0
107	20230605	183400	1333917840	9980	9980	9980	9980	0
108	20230605	183300	1333917840	9980	9980	9980	9980	0
109	20230605	183200	1333917840	9980	9980	9980	9980	0
110	20230605	183100	1333917840	9980	9980	9980	9980	0
111	20230605	183000	1333917840	9980	9980	9980	9980	0
112	20230605	182900	1333917840	9980	9980	9980	9980	0
113	20230605	182800	1333917840	9980	9980	9980	9980	0
114	20230605	182700	1333917840	9980	9980	9980	9980	0
115	20230605	182600	1333917840	9980	9980	9980	9980	0
116	20230605	182500	1333917840	9980	9980	9980	9980	0
117	20230605	182400	1333917840	9980	9980	9980	9980	0
118	20230605	182300	1333917840	9980	9980	9980	9980	0
119	20230605	182200	1333917840	9980	9980	9980	9980	0
120	20230605	182100	1333917840	9980	9980	9980	9980	0
121	20230605	182000	1333917840	9980	9980	9980	9980	0
122	20230605	181900	1333917840	9980	9980	9980	9980	735
123	20230605	181800	1333917840	9980	9980	9980	9980	0
124	20230605	181700	1333917840	9980	9980	9980	9980	0
125	20230605	181600	1333917840	9980	9980	9980	9980	0
126	20230605	181500	1333917840	9980	9980	9980	9980	0
127	20230605	181400	1333917840	9980	9980	9980	9980	0
128	20230605	181300	1333917840	9980	9980	9980	9980	0
129	20230605	181200	1333917840	9980	9980	9980	9980	0
130	20230605	181100	1333917840	9980	9980	9980	9980	0
131	20230605	181000	1333917840	9980	9980	9980	9980	0
132	20230605	180900	1333917840	9980	9980	9980	9980	0
133	20230605	180800	1333917840	9980	9980	9980	9980	0
134	20230605	180700	1333917840	9980	9980	9980	9980	0
135	20230605	180600	1333917840	9980	9980	9980	9980	0
136	20230605	180500	1333917840	9980	9980	9980	9980	0
137	20230605	180400	1333917840	9980	9980	9980	9980	0
138	20230605	180300	1333917840	9980	9980	9980	9980	0
139	20230605	180200	1333917840	9980	9980	9980	9980	0
140	20230605	180100	1333917840	9980	9980	9980	9980	0
141	20230605	180000	1333917840	9980	9980	9980	9980	0
142	20230605	175900	1333917840	9980	9980	9980	9980	0
143	20230605	175800	1333917840	9980	9980	9980	9980	0
144	20230605	175700	1333917840	9980	9980	9980	9980	0
145	20230605	175600	1333917840	9980	9980	9980	9980	0
146	20230605	175500	1333917840	9980	9980	9980	9980	0
147	20230605	175400	1333917840	9980	9980	9980	9980	0
148	20230605	175300	1333917840	9980	9980	9980	9980	0
149	20230605	175200	1333917840	9980	9980	9980	9980	0
150	20230605	175100	1333917840	9980	9980	9980	9980	0
151	20230605	175000	1333917840	9980	9980	9980	9980	0
152	20230605	174900	1333917840	9980	9980	9980	9980	735
153	20230605	174800	1333917840	9980	9980	9980	9980	0
154	20230605	174700	1333917840	9980	9980	9980	9980	0
155	20230605	174600	1333917840	9980	9980	9980	9980	0
156	20230605	174500	1333917840	9980	9980	9980	9980	0
157	20230605	174400	1333917840	9980	9980	9980	9980	0
158	20230605	174300	1333917840	9980	9980	9980	9980	0
159	20230605	174200	1333917840	9980	9980	9980	9980	0
160	20230605	174100	1333917840	9980	9980	9980	9980	0
161	20230605	174000	1333917840	9980	9980	9980	9980	0
162	20230605	173900	1333917840	9980	9980	9980	9980	0
163	20230605	173800	1333917840	9980	9980	9980	9980	0
164	20230605	173700	1333917840	9980	9980	9980	9980	0
165	20230605	173600	1333917840	9980	9980	9980	9980	0
166	20230605	173500	1333917840	9980	9980	9980	9980	0
167	20230605	173400	1333917840	9980	9980	9980	9980	0
168	20230605	173300	1333917840	9980	9980	9980	9980	0
169	20230605	173200	1333917840	9980	9980	9980	9980	0
170	20230605	173100	1333917840	9980	9980	9980	9980	0
171	20230605	173000	1333917840	9980	9980	9980	9980	0
172	20230605	172900	1333917840	9980	9980	9980	9980	0
173	20230605	172800	1333917840	9980	9980	9980	9980	0
174	20230605	172700	1333917840	9980	9980	9980	9980	0
175	20230605	172600	1333917840	9980	9980	9980	9980	0
176	20230605	172500	1333917840	9980	9980	9980	9980	0
177	20230605	172400	1333917840	9980	9980	9980	9980	0
178	20230605	172300	1333917840	9980	9980	9980	9980	0
179	20230605	172200	1333917840	9980	9980	9980	9980	0
180	20230605	172100	1333917840	9980	9980	9980	9980	0
181	20230605	172000	1333917840	9980	9980	9980	9980	0
182	20230605	171900	1333917840	9980	9980	9980	9980	735
183	20230605	171800	1333917840	9980	9980	9980	9980	0
184	20230605	171700	1333917840	9980	9980	9980	9980	0
185	20230605	171600	1333917840	9980	9980	9980	9980	0
186	20230605	171500	1333917840	9980	9980	9980	9980	0
187	20230605	171400	1333917840	9980	9980	9980	9980	0
188	20230605	171300	1333917840	9980	9980	9980	9980	0
189	20230605	171200	1333917840	9980	9980	9980	9980	0
190	20230605	171100	1333917840	9980	9980	9980	9980	0
191	20230605	171000	1333917840	9980	9980	9980	9980	0
192	20230605	170900	1333917840	9980	9980	9980	9980	0
193	20230605	170800	1333917840	9980	9980	9980	9980	0
194	20230605	170700	1333917840	9980	9980	9980	9980	0
195	20230605	170600	1333917840	9980	9980	9980	9980	0
196	20230605	170500	1333917840	9980	9980	9980	9980	0
197	20230605	170400	1333917840	9980	9980	9980	9980	0
198	20230605	170300	1333917840	9980	9980	9980	9980	0
199	20230605	170200	1333917840	9980	9980	9980	9980	0
200	20230605	170100	1333917840	9980	9980	9980	9980	0
201	20230605	170000	1333917840	9980	9980	9980	9980	0
202	20230605	165900	1333917840	9980	9980	9980	9980	0
203	20230605	165800	1333917840	9980	9980	9980	9980	0
204	20230605	165700	1333917840	9980	9980	9980	9980	0
205	20230605	165600	1333917840	9980	9980	9980	9980	0
206	20230605	165500	1333917840	9980	9980	9980	9980	0
207	20230605	165400	1333917840	9980	9980	9980	9980	0
208	20230605	165300	1333917840	9980	9980	9980	9980	0
209	20230605	165200	1333917840	9980	9980	9980	9980	0
210	20230605	165100	1333917840	9980	9980	9980	9980	0
211	20230605	165000	1333917840	9980	9980	9980	9980	0
212	20230605	164900	1333917840	9980	9980	9980	9980	735
213	20230605	164800	1333917840	9980	9980	9980	9980	0
214	20230605	164700	1333917840	9980	9980	9980	9980	0
215	20230605	164600	1333917840	9980	9980	9980	9980	0
216	20230605	164500	1333917840	9980	9980	9980	9980	0
217	20230605	164400	1333917840	9980	9980	9980	9980	0
218	20230605	164300	1333917840	9980	9980	9980	9980	0
219	20230605	164200	1333917840	9980	9980	9980	9980	0
220	20230605	164100	1333917840	9980	9980	9980	9980	0
221	20230605	164000	1333917840	9980	9980	9980	9980	0
222	20230605	163900	1333917840	9980	9980	9980	9980	0
223	20230605	163800	1333917840	9980	9980	9980	9980	0
224	20230605	163700	1333917840	9980	9980	9980	9980	0
225	20230605	163600	1333917840	9980	9980	9980	9980	0
226	20230605	163500	1333917840	9980	9980	9980	9980	0
227	20230605	163400	1333917840	9980	9980	9980	9980	0
228	20230605	163300	1333917840	9980	9980	9980	9980	0
229	20230605	163200	1333917840	9980	9980	9980	9980	0
230	20230605	163100	1333917840	9980	9980	9980	9980	0
231	20230605	163000	1333917840	9980	9980	9980	9980	0
232	20230605	162900	1333917840	9980	9980	9980	9980	0
233	20230605	162800	1333917840	9980	9980	9980	9980	0
234	20230605	162700	1333917840	9980	9980	9980	9980	0
235	20230605	162600	1333917840	9980	9980	9980	9980	0
236	20230605	162500	1333917840	9980	9980	9980	9980	0
237	20230605	162400	1333917840	9980	9980	9980	9980	0
238	20230605	162300	1333917840	9980	9980	9980	9980	0
239	20230605	162200	1333917840	9980	9980	9980	9980	0
240	20230605	162100	1333917840	9980	9980	9980	9980	0
241	20230605	162000	1333917840	9980	9980	9980	9980	0
242	20230605	161900	1333917840	9980	9980	9980	9980	735
243	20230605	161800	1333917840	9980	9980	9980	9980	0
244	20230605	161700	1333917840	9980	9980	9980	9980	0
245	20230605	161600	1333917840	9980	9980	9980	9980	0
246	20230605	161500	1333917840	9980	9980	9980	9980	0
247	20230605	161400	1333917840	9980	9980	9980	9980	0
248	20230605	161300	1333917840	9980	9980	9980	9980	0
249	20230605	161200	1333917840	9980	9980	9980	9980	0
250	20230605	161100	1333917840	9980	9980	9980	9980	0
251	20230605	161000	1333917840	9980	9980	9980	9980	0
252	20230605	160900	1333917840	9980	9980	9980	9980	0
253	20230605	160800	1333917840	9980	9980	9980	9980	0
254	20230605	160700	1333917840	9980	9980	9980	9980	0
255	20230605	160600	1333917840	9980	9980	9980	9980	0
256	20230605	160500	1333917840	9980	9980	9980	9980	0
257	20230605	160400	1333917840	9980	9980	9980	9980	0
258	20230605	160300	1333917840	9980	9980	9980	9980	0
259	20230605	160200	1333917840	9980	9980	9980	9980	0
260	20230605	160100	1333917840	9980	9980	9980	9980	0
261	20230605	160000	1333917840	9980	9980	9980	9980	0
262	20230605	155900	1333917840	9980	9980	9980	9980	0
263	20230605	155800	1333917840	9980	9980	9980	9980	0
264	20230605	155700	1333917840	9980	9980	9980	9980	0
265	20230605	155600	1333917840	9980	9980	9980	9980	0
266	20230605	155500	1333917840	9980	9980	9980	9980	0
267	20230605	155400	1333917840	9980	9980	9980	9980	0
268	20230605	155300	1333917840	9980	9980	9980	9980	0
269	20230605	155200	1333917840	9980	9980	9980	9980	0
270	20230605	155100	1333917840	9980	9980	9980	9980	0
271	20230605	155000	1333917840	9980	9980	9980	9980	0
272	20230605	154900	1333917840	9980	9980	9980	9980	735
273	20230605	154800	1333917840	9980	9980	9980	9980	0
274	20230605	154700	1333917840	9980	9980	9980	9980	0
275	20230605	154600	1333917840	9980	9980	9980	9980	0
276	20230605	154500	1333917840	9980	9980	9980	9980	0
277	20230605	154400	1333917840	9980	9980	9980	9980	0
278	20230605	154300	1333917840	9980	9980	9980	9980	0
279	20230605	154200	1333917840	9980	9980	9980	9980	0
280	20230605	154100	1333917840	9980	9980	9980	9980	0
281	20230605	154000	1333917840	9980	9980	9980	9980	0
282	20230605	153900	1333917840	9980	9980	9980	9980	0
283	20230605	153800	1333917840	9980	9980	9980	9980	0
284	20230605	153700	1333917840	9980	9980	9980	9980	0
285	20230605	153600	1333917840	9980	9980	9980	9980	0
286	20230605	153500	1333917840	9980	9980	9980	9980	0
287	20230605	153400	1333917840	9980	9980	9980	9980	0
288	20230605	153300	1333917840	9980	9980	9980	9980	0
289	20230605	153200	1333917840	9980	9980	9980	9980	0
290	20230605	153100	1333917840	9980	9980	9980	9980	0
291	20230605	153000	1333917840	9980	9980	9980	9980	735
292	20230605	152900	1326582540	9980	9980	9980	9980	0
293	20230605	152800	1326582540	9980	9980	9980	9980	0
294	20230605	152700	1326582540	9980	9980	9980	9980	0
295	20230605	152600	1326582540	9980	9980	9980	9980	0
296	20230605	152500	1326582540	9980	9980	9980	9980	0
297	20230605	152400	1326582540	9980	9980	9980	9980	0
298	20230605	152300	1326582540	9980	9980	9980	9980	0
299	20230605	152200	1326582540	9980	9980	9980	9980	0
300	20230605	152100	1326582540	9980	9980	9980	9980	0
301	20230605	152000	1326582540	9980	9980	9980	9980	0
302	20230605	151900	1326582540	9980	9920	9980	9840	5489
303	20230605	151800	1272016900	9920	9920	9920	9920	0
304	20230605	151700	1272016900	9920	9900	9920	9900	500
305	20230605	151600	1267061780	9850	9880	9880	9850	1009
306	20230605	151500	1257115240	9890	9890	9890	9890	50
307	20230605	151400	1256620740	9890	9900	9900	9890	100
308	20230605	151300	1255631730	9890	9890	9890	9890	1
309	20230605	151200	1255621840	9900	9910	9910	9900	267
310	20230605	151100	1252977160	9900	9900	9900	9900	0
311	20230605	151000	1252977160	9900	9900	9900	9900	36
312	20230605	150900	1252620760	9900	9900	9900	9900	200
313	20230605	150800	1250640760	9880	9880	9880	9880	192
314	20230605	150700	1248743800	9880	9880	9880	9880	0
315	20230605	150600	1248743800	9880	9900	9900	9880	2
316	20230605	150500	1248724020	9900	9900	9900	9900	0
317	20230605	150400	1248724020	9900	9900	9900	9900	100
318	20230605	150300	1247734020	9900	9900	9900	9900	0
319	20230605	150200	1247734020	9900	9900	9900	9900	50
320	20230605	150100	1247239020	9900	9900	9900	9900	0
321	20230605	150000	1247239020	9900	9900	9900	9900	0
322	20230605	145900	1247239020	9900	9900	9900	9900	0
323	20230605	145800	1247239020	9900	9900	9900	9900	0
324	20230605	145700	1247239020	9900	9900	9900	9900	0
325	20230605	145600	1247239020	9900	9900	9900	9900	1
326	20230605	145500	1247229120	9860	9860	9860	9860	9
327	20230605	145400	1247140380	9900	9900	9900	9900	200
328	20230605	145300	1245160380	9900	9900	9900	9900	0
329	20230605	145200	1245160380	9900	9900	9900	9900	8
330	20230605	145100	1245081180	9900	9900	9900	9900	505
331	20230605	145000	1240081680	9900	9900	9900	9900	100
332	20230605	144900	1239091680	9900	9900	9900	9900	0
333	20230605	144800	1239091680	9900	9900	9900	9900	0
334	20230605	144700	1239091680	9900	9910	9910	9900	103
335	20230605	144600	1238071950	9900	9890	9900	9890	1662
336	20230605	144500	1221623150	9900	9890	9900	9890	1000
337	20230605	144400	1211724430	9880	9880	9880	9880	0
338	20230605	144300	1211724430	9880	9880	9880	9880	0
339	20230605	144200	1211724430	9880	9880	9880	9880	0
340	20230605	144100	1211724430	9880	9880	9880	9880	0
341	20230605	144000	1211724430	9880	9880	9880	9880	0
342	20230605	143900	1211724430	9880	9880	9880	9880	0
343	20230605	143800	1211724430	9880	9880	9880	9880	0
344	20230605	143700	1211724430	9880	9870	9880	9870	793
345	20230605	143600	1203893380	9880	9880	9880	9880	0
346	20230605	143500	1203893380	9880	9880	9880	9880	0
347	20230605	143400	1203893380	9880	9880	9880	9880	0
348	20230605	143300	1203893380	9880	9880	9880	9880	1
349	20230605	143200	1203883500	9840	9840	9840	9840	0
350	20230605	143100	1203883500	9840	9840	9840	9840	0
351	20230605	143000	1203883500	9840	9840	9840	9840	150
352	20230605	142900	1202407500	9840	9840	9840	9840	221
353	20230605	142800	1200232860	9840	9840	9840	9840	6
354	20230605	142700	1200173820	9830	9840	9840	9830	214
355	20230605	142600	1198068070	9830	9830	9830	9830	24
356	20230605	142500	1197832150	9840	9840	9840	9840	10
357	20230605	142400	1197733750	9840	9840	9840	9840	0
358	20230605	142300	1197733750	9840	9840	9840	9840	406
359	20230605	142200	1193738710	9850	9850	9850	9850	0
360	20230605	142100	1193738710	9850	9850	9850	9850	0
361	20230605	142000	1193738710	9850	9890	9890	9850	16
362	20230605	141900	1193580950	9890	9890	9890	9890	57
363	20230605	141800	1193017220	9890	9900	9900	9890	76
364	20230605	141700	1192265080	9890	9860	9890	9860	667
365	20230605	141600	1185670460	9850	9850	9850	9850	0
366	20230605	141500	1185670460	9850	9850	9850	9850	15
367	20230605	141400	1185522710	9850	9850	9850	9850	985
368	20230605	141300	1175820460	9850	9850	9850	9850	0
369	20230605	141200	1175820460	9850	9850	9850	9850	0
370	20230605	141100	1175820460	9850	9850	9850	9850	0
371	20230605	141000	1175820460	9850	9850	9850	9850	1
372	20230605	140900	1175810610	9850	9850	9850	9850	0
373	20230605	140800	1175810610	9850	9850	9850	9850	0
374	20230605	140700	1175810610	9850	9850	9850	9850	1
375	20230605	140600	1175800760	9850	9850	9850	9850	0
376	20230605	140500	1175800760	9850	9850	9850	9850	0
377	20230605	140400	1175800760	9850	9850	9850	9850	0
378	20230605	140300	1175800760	9850	9850	9850	9850	0
379	20230605	140200	1175800760	9850	9850	9850	9850	137
380	20230605	140100	1174451310	9790	9790	9790	9790	1
381	20230605	140000	1174441520	9800	9800	9800	9800	213
382	20230605	135900	1172354120	9800	9800	9800	9800	250
383	20230605	135800	1169904120	9800	9800	9800	9800	0
384	20230605	135700	1169904120	9800	9800	9800	9800	0
385	20230605	135600	1169904120	9800	9810	9850	9800	68
386	20230605	135500	1169234900	9850	9850	9850	9850	950
387	20230605	135400	1159877400	9850	9850	9850	9850	0
388	20230605	135300	1159877400	9850	9850	9850	9850	12
389	20230605	135200	1159759200	9850	9850	9850	9850	0
390	20230605	135100	1159759200	9850	9850	9850	9850	0
391	20230605	135000	1159759200	9850	9850	9850	9850	0
392	20230605	134900	1159759200	9850	9850	9850	9850	0
393	20230605	134800	1159759200	9850	9850	9850	9850	0
394	20230605	134700	1159759200	9850	9850	9850	9850	42
395	20230605	134600	1159345500	9850	9850	9850	9850	0
396	20230605	134500	1159345500	9850	9850	9850	9850	0
397	20230605	134400	1159345500	9850	9850	9850	9850	0
398	20230605	134300	1159345500	9850	9850	9850	9850	0
399	20230605	134200	1159345500	9850	9850	9850	9850	0
400	20230605	134100	1159345500	9850	9850	9850	9850	414
401	20230605	134000	1155267600	9850	9850	9850	9850	94
402	20230605	133900	1154341700	9850	9850	9850	9850	0
403	20230605	133800	1154341700	9850	9850	9850	9850	0
404	20230605	133700	1154341700	9850	9850	9850	9850	0
405	20230605	133600	1154341700	9850	9820	9850	9810	759
406	20230605	133500	1146887470	9820	9820	9820	9820	0
407	20230605	133400	1146887470	9820	9840	9840	9820	2146
408	20230605	133300	1125792200	9860	9860	9860	9860	0
409	20230605	133200	1125792200	9860	9860	9860	9860	0
410	20230605	133100	1125792200	9860	9860	9860	9860	0
411	20230605	133000	1125792200	9860	9860	9860	9860	0
412	20230605	132900	1125792200	9860	9860	9860	9860	0
413	20230605	132800	1125792200	9860	9860	9860	9860	3
414	20230605	132700	1125762620	9820	9820	9820	9820	0
415	20230605	132600	1125762620	9820	9820	9820	9820	0
416	20230605	132500	1125762620	9820	9820	9820	9820	0
417	20230605	132400	1125762620	9820	9820	9820	9820	0
418	20230605	132300	1125762620	9820	9820	9820	9820	0
419	20230605	132200	1125762620	9820	9820	9820	9820	0
420	20230605	132100	1125762620	9820	9820	9820	9820	11
421	20230605	132000	1125654600	9900	9880	9900	9880	100
422	20230605	131900	1124666210	9910	9910	9910	9910	0
423	20230605	131800	1124666210	9910	9910	9910	9910	0
424	20230605	131700	1124666210	9910	9910	9910	9910	0
425	20230605	131600	1124666210	9910	9910	9910	9910	0
426	20230605	131500	1124666210	9910	9910	9910	9910	0
427	20230605	131400	1124666210	9910	9910	9910	9910	0
428	20230605	131300	1124666210	9910	9910	9910	9910	0
429	20230605	131200	1124666210	9910	9910	9910	9910	0
430	20230605	131100	1124666210	9910	9910	9910	9910	50
431	20230605	131000	1124170710	9910	9900	9910	9900	162
432	20230605	130900	1122565400	9910	9910	9910	9910	0
433	20230605	130800	1122565400	9910	9830	9910	9810	104
434	20230605	130700	1121540250	9920	9920	9920	9920	0
435	20230605	130600	1121540250	9920	9870	9930	9850	354
436	20230605	130500	1118036970	9800	9830	9920	9800	1234
437	20230605	130400	1105825980	9830	9830	9830	9830	19
438	20230605	130300	1105639210	9830	9830	9830	9830	0
439	20230605	130200	1105639210	9830	9820	9830	9820	102
440	20230605	130100	1104637540	9820	9820	9820	9820	0
441	20230605	130000	1104637540	9820	9830	9830	9820	2
442	20230605	125900	1104617890	9850	9850	9850	9850	0
443	20230605	125800	1104617890	9850	9850	9850	9850	0
444	20230605	125700	1104617890	9850	9850	9850	9850	0
445	20230605	125600	1104617890	9850	9850	9850	9850	0
446	20230605	125500	1104617890	9850	9850	9850	9850	211
447	20230605	125400	1102539540	9850	9870	9880	9850	238
448	20230605	125300	1100190750	9880	9880	9880	9880	5
449	20230605	125200	1100141350	9860	9860	9860	9860	0
450	20230605	125100	1100141350	9860	9860	9860	9860	1
451	20230605	125000	1100131490	9870	9870	9870	9870	0
452	20230605	124900	1100131490	9870	9870	9870	9870	0
453	20230605	124800	1100131490	9870	9870	9870	9870	24
454	20230605	124700	1099894610	9870	9850	9870	9830	9368
455	20230605	124600	1007621070	9850	9840	9850	9840	2256
456	20230605	124500	985399480	9850	9850	9850	9840	9000
457	20230605	124400	896749520	9850	9850	9850	9850	2001
458	20230605	124300	877039670	9850	9780	9850	9780	32071
459	20230605	124200	561218530	9780	9780	9780	9780	0
460	20230605	124100	561218530	9780	9780	9780	9780	0
461	20230605	124000	561218530	9780	9780	9780	9780	0
462	20230605	123900	561218530	9780	9780	9780	9780	100
463	20230605	123800	560240530	9780	9780	9780	9780	1
464	20230605	123700	560230750	9740	9740	9740	9740	0
465	20230605	123600	560230750	9740	9740	9740	9740	0
466	20230605	123500	560230750	9740	9740	9740	9740	0
467	20230605	123400	560230750	9740	9740	9740	9740	0
468	20230605	123300	560230750	9740	9740	9740	9740	0
469	20230605	123200	560230750	9740	9740	9740	9740	0
470	20230605	123100	560230750	9740	9740	9740	9740	0
471	20230605	123000	560230750	9740	9740	9740	9740	0
472	20230605	122900	560230750	9740	9740	9740	9740	0
473	20230605	122800	560230750	9740	9740	9740	9740	0
474	20230605	122700	560230750	9740	9740	9740	9740	0
475	20230605	122600	560230750	9740	9740	9740	9740	500
476	20230605	122500	555360750	9730	9730	9730	9730	0
477	20230605	122400	555360750	9730	9730	9730	9730	0
478	20230605	122300	555360750	9730	9730	9730	9730	0
479	20230605	122200	555360750	9730	9730	9730	9730	0
480	20230605	122100	555360750	9730	9730	9730	9730	0
481	20230605	122000	555360750	9730	9730	9730	9730	0
482	20230605	121900	555360750	9730	9730	9730	9730	0
483	20230605	121800	555360750	9730	9730	9730	9730	0
484	20230605	121700	555360750	9730	9770	9770	9730	1404
485	20230605	121600	541676210	9770	9780	9780	9770	147
486	20230605	121500	540239050	9800	9790	9800	9790	52
487	20230605	121400	539729750	9780	9780	9780	9780	4
488	20230605	121300	539690630	9790	9800	9800	9790	488
489	20230605	121200	534909280	9800	9800	9800	9800	0
490	20230605	121100	534909280	9800	9800	9800	9800	0
491	20230605	121000	534909280	9800	9800	9800	9800	317
492	20230605	120900	531802680	9810	9810	9810	9810	51
493	20230605	120800	531302370	9830	9830	9830	9830	0
494	20230605	120700	531302370	9830	9830	9830	9830	0
495	20230605	120600	531302370	9830	9830	9830	9830	22
496	20230605	120500	531086110	9840	9840	9840	9840	0
497	20230605	120400	531086110	9840	9840	9840	9840	1
498	20230605	120300	531076270	9820	9820	9820	9820	1
499	20230605	120200	531066450	9840	9840	9840	9840	0
500	20230605	120100	531066450	9840	9820	9840	9820	266
501	20230605	120000	528449070	9840	9840	9840	9840	0
502	20230605	115900	528449070	9840	9800	9840	9800	15
503	20230605	115800	528302030	9800	9800	9800	9800	1
504	20230605	115700	528292230	9800	9800	9800	9800	0
505	20230605	115600	528292230	9800	9800	9800	9800	1
506	20230605	115500	528282430	9840	9840	9840	9840	0
507	20230605	115400	528282430	9840	9810	9840	9800	61
508	20230605	115300	527684580	9840	9860	9860	9820	591
509	20230605	115200	521879950	9840	9840	9840	9840	1
510	20230605	115100	521870110	9870	9870	9870	9870	1
511	20230605	115000	521860240	9830	9870	9870	9830	260
512	20230605	114900	519299160	9900	9900	9900	9900	90
513	20230605	114800	518408160	9900	9900	9900	9900	0
514	20230605	114700	518408160	9900	9900	9900	9900	125
515	20230605	114600	517170660	9930	9850	9930	9850	6500
516	20230605	114500	452791430	9860	9860	9860	9860	0
517	20230605	114400	452791430	9860	9840	9860	9840	2005
518	20230605	114300	433037170	9850	9850	9850	9850	0
519	20230605	114200	433037170	9850	9850	9850	9850	0
520	20230605	114100	433037170	9850	9850	9850	9850	303
521	20230605	114000	430052620	9860	9860	9860	9860	0
522	20230605	113900	430052620	9860	9860	9860	9860	0
523	20230605	113800	430052620	9860	9860	9860	9860	104
524	20230605	113700	429027180	9860	9830	9860	9830	1295
525	20230605	113600	416270100	9830	9810	9850	9810	231
526	20230605	113500	413997870	9800	9760	9800	9760	3568
527	20230605	113400	379097430	9760	9760	9760	9760	0
528	20230605	113300	379097430	9760	9730	9760	9730	438
529	20230605	113200	374823450	9730	9740	9740	9730	75
530	20230605	113100	374093670	9740	9740	9740	9740	300
531	20230605	113000	371171670	9740	9760	9760	9730	761
532	20230605	112900	363749000	9710	9710	9750	9700	1149
533	20230605	112800	352577280	9700	9700	9700	9700	0
534	20230605	112700	352577280	9700	9710	9710	9700	193
535	20230605	112600	350704400	9710	9730	9730	9710	302
536	20230605	112500	347770570	9740	9720	9750	9720	1028
537	20230605	112400	337755570	9710	9710	9710	9710	1250
538	20230605	112300	325618070	9720	9700	9720	9700	1185
539	20230605	112200	314113840	9700	9700	9700	9700	23
540	20230605	112100	313890740	9700	9700	9700	9700	0
541	20230605	112000	313890740	9700	9700	9700	9700	200
542	20230605	111900	311950740	9700	9700	9700	9700	100
543	20230605	111800	310980740	9700	9700	9700	9700	0
544	20230605	111700	310980740	9700	9700	9700	9690	101
545	20230605	111600	310001080	9660	9660	9660	9660	0
546	20230605	111500	310001080	9660	9660	9660	9660	365
547	20230605	111400	306475180	9660	9660	9660	9660	0
548	20230605	111300	306475180	9660	9660	9660	9660	0
549	20230605	111200	306475180	9660	9660	9660	9660	15
550	20230605	111100	306330280	9660	9660	9660	9660	0
551	20230605	111000	306330280	9660	9680	9680	9660	335
552	20230605	110900	303092480	9680	9680	9680	9680	97
553	20230605	110800	302153520	9700	9700	9700	9700	0
554	20230605	110700	302153520	9700	9700	9700	9700	0
555	20230605	110600	302153520	9700	9720	9720	9700	506
556	20230605	110500	297241010	9710	9700	9710	9700	1094
557	20230605	110400	286624010	9690	9650	9700	9650	2520
558	20230605	110300	262217120	9640	9640	9640	9640	305
559	20230605	110200	259276920	9630	9630	9630	9630	0
560	20230605	110100	259276920	9630	9630	9630	9630	0
561	20230605	110000	259276920	9630	9630	9630	9630	3
562	20230605	105900	259248030	9620	9620	9620	9620	0
563	20230605	105800	259248030	9620	9620	9620	9620	3
564	20230605	105700	259219170	9630	9630	9630	9630	8
565	20230605	105600	259142130	9630	9610	9630	9610	84
566	20230605	105500	258333310	9610	9610	9610	9610	145
567	20230605	105400	256939860	9610	9610	9610	9610	0
568	20230605	105300	256939860	9610	9630	9640	9610	739
569	20230605	105200	249820530	9610	9610	9640	9610	191
570	20230605	105100	247982170	9610	9610	9610	9610	200
571	20230605	105000	246060170	9610	9610	9610	9610	150
572	20230605	104900	244618670	9610	9610	9610	9610	38
573	20230605	104800	244253490	9610	9610	9610	9610	171
574	20230605	104700	242610180	9610	9610	9610	9610	196
575	20230605	104600	240726620	9610	9610	9610	9610	193
576	20230605	104500	238871890	9610	9610	9610	9610	410
577	20230605	104400	234931790	9600	9600	9600	9600	10
578	20230605	104300	234835790	9600	9590	9600	9590	1209
579	20230605	104200	223231610	9600	9600	9600	9600	421
580	20230605	104100	219190010	9600	9600	9600	9600	10
581	20230605	104000	219094010	9600	9600	9600	9600	0
582	20230605	103900	219094010	9600	9600	9600	9600	100
583	20230605	103800	218134010	9600	9600	9600	9600	301
584	20230605	103700	215244410	9600	9600	9600	9600	0
585	20230605	103600	215244410	9600	9600	9600	9600	80
586	20230605	103500	214476410	9600	9610	9610	9600	79
587	20230605	103400	213717860	9610	9660	9660	9600	250
588	20230605	103300	211315360	9660	9660	9660	9660	0
589	20230605	103200	211315360	9660	9660	9660	9660	0
590	20230605	103100	211315360	9660	9660	9660	9660	0
591	20230605	103000	211315360	9660	9650	9660	9650	2
592	20230605	102900	211296050	9660	9660	9660	9660	0
593	20230605	102800	211296050	9660	9660	9660	9660	0
594	20230605	102700	211296050	9660	9660	9660	9660	50
595	20230605	102600	210813050	9660	9660	9660	9660	0
596	20230605	102500	210813050	9660	9660	9660	9660	0
597	20230605	102400	210813050	9660	9660	9660	9660	0
598	20230605	102300	210813050	9660	9660	9660	9660	1
599	20230605	102200	210803390	9660	9660	9660	9660	0
600	20230605	102100	210803390	9660	9660	9660	9660	0
601	20230605	102000	210803390	9660	9660	9660	9660	10
602	20230605	101900	210706790	9660	9660	9660	9660	0
603	20230605	101800	210706790	9660	9660	9660	9660	0
604	20230605	101700	210706790	9660	9660	9660	9660	103
605	20230605	101600	209711810	9670	9660	9670	9660	70
606	20230605	101500	209034950	9670	9630	9670	9630	101
607	20230605	101400	208060060	9560	9560	9560	9560	0
608	20230605	101300	208060060	9560	9590	9690	9560	432
609	20230605	101200	203898520	9590	9590	9590	9590	60
610	20230605	101100	203323120	9590	9590	9590	9590	250
611	20230605	101000	200925620	9580	9590	9590	9580	253
612	20230605	100900	198499870	9580	9620	9620	9580	3028
613	20230605	100800	169443580	9630	9670	9730	9630	1216
614	20230605	100700	157662590	9670	9700	9700	9670	653
615	20230605	100600	151342010	9700	9720	9720	9700	918
616	20230605	100500	142430370	9720	9720	9720	9720	300
617	20230605	100400	139514370	9750	9740	9750	9740	5
618	20230605	100300	139465630	9750	9750	9750	9750	0
619	20230605	100200	139465630	9750	9750	9750	9750	0
620	20230605	100100	139465630	9750	9740	9750	9740	30
621	20230605	100000	139173170	9750	9750	9750	9750	0
622	20230605	095900	139173170	9750	9740	9750	9740	102
623	20230605	095800	138178680	9750	9740	9750	9740	40
624	20230605	095700	137788770	9750	9750	9750	9750	0
625	20230605	095600	137788770	9750	9750	9750	9750	0
626	20230605	095500	137788770	9750	9750	9750	9750	0
627	20230605	095400	137788770	9750	9750	9750	9750	0
628	20230605	095300	137788770	9750	9750	9750	9750	50
629	20230605	095200	137301270	9750	9750	9750	9750	1
630	20230605	095100	137291520	9750	9750	9750	9750	0
631	20230605	095000	137291520	9750	9750	9750	9750	5
632	20230605	094900	137242770	9750	9750	9750	9750	0
633	20230605	094800	137242770	9750	9750	9750	9750	0
634	20230605	094700	137242770	9750	9750	9750	9750	0
635	20230605	094600	137242770	9750	9730	9750	9730	52
636	20230605	094500	136735830	9750	9740	9750	9740	100
637	20230605	094400	135760970	9690	9710	9710	9690	200
638	20230605	094300	133821940	9710	9730	9730	9710	185
639	20230605	094200	132022850	9730	9730	9730	9730	368
640	20230605	094100	128442210	9730	9730	9730	9730	11
641	20230605	094000	128335180	9730	9730	9730	9730	0
642	20230605	093900	128335180	9730	9750	9750	9730	445
643	20230605	093800	124000530	9760	9760	9760	9760	109
644	20230605	093700	122936690	9760	9760	9760	9760	172
645	20230605	093600	121257970	9760	9770	9770	9760	251
646	20230605	093500	118805890	9770	9770	9770	9770	0
647	20230605	093400	118805890	9770	9750	9770	9750	131
648	20230605	093300	117526660	9750	9750	9750	9750	43
649	20230605	093200	117107410	9750	9700	9750	9700	1308
650	20230605	093100	104385960	9700	9690	9700	9690	892
651	20230605	093000	95735560	9650	9650	9650	9650	0
652	20230605	092900	95735560	9650	9650	9650	9650	108
653	20230605	092800	94693360	9650	9690	9690	9650	260
654	20230605	092700	92183960	9650	9650	9650	9650	8
655	20230605	092600	92106760	9630	9630	9630	9630	122
656	20230605	092500	90931900	9640	9640	9640	9640	134
657	20230605	092400	89640140	9620	9630	9630	9620	200
658	20230605	092300	87715140	9610	9610	9610	9610	25
659	20230605	092200	87474890	9610	9610	9610	9610	0
660	20230605	092100	87474890	9610	9610	9610	9610	0
661	20230605	092000	87474890	9610	9610	9610	9610	6
662	20230605	091900	87417230	9640	9640	9640	9640	0
663	20230605	091800	87417230	9640	9640	9640	9640	8
664	20230605	091700	87340110	9640	9640	9640	9640	0
665	20230605	091600	87340110	9640	9640	9640	9640	0
666	20230605	091500	87340110	9640	9650	9650	9640	1093
667	20230605	091400	76793030	9650	9700	9700	9650	2687
668	20230605	091300	50815020	9700	9700	9700	9700	110
669	20230605	091200	49748020	9700	9700	9700	9700	0
670	20230605	091100	49748020	9700	9720	9720	9700	250
671	20230605	091000	47318880	9720	9720	9720	9720	31
672	20230605	090900	47017560	9720	9720	9720	9720	0
673	20230605	090800	47017560	9720	9720	9720	9720	269
674	20230605	090700	44402880	9720	9720	9720	9720	103
675	20230605	090600	43401720	9720	9720	9720	9720	0
676	20230605	090500	43401720	9720	9720	9720	9720	0
677	20230605	090400	43401720	9720	9720	9720	9720	0
678	20230605	090300	43401720	9720	9720	9720	9720	0
679	20230605	090200	43401720	9720	9680	9730	9680	2566
680	20230605	090100	18487290	9680	9650	9680	9650	194
681	20230605	090000	16613870	9650	9640	9650	9630	1723