KissMeData/045970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191800	2693835400	9820	9820	9820	9820	6562
3	20230605	191700	2693835400	9820	9820	9820	9820	0
4	20230605	191600	2693835400	9820	9820	9820	9820	0
5	20230605	191500	2693835400	9820	9820	9820	9820	0
6	20230605	191400	2693835400	9820	9820	9820	9820	0
7	20230605	191300	2693835400	9820	9820	9820	9820	0
8	20230605	191200	2693835400	9820	9820	9820	9820	0
9	20230605	191100	2693835400	9820	9820	9820	9820	0
10	20230605	191000	2693835400	9820	9820	9820	9820	0
11	20230605	190900	2693835400	9820	9820	9820	9820	0
12	20230605	190800	2693835400	9820	9820	9820	9820	0
13	20230605	190700	2693835400	9820	9820	9820	9820	0
14	20230605	190600	2693835400	9820	9820	9820	9820	0
15	20230605	190500	2693835400	9820	9820	9820	9820	0
16	20230605	190400	2693835400	9820	9820	9820	9820	0
17	20230605	190300	2693835400	9820	9820	9820	9820	0
18	20230605	190200	2693835400	9820	9820	9820	9820	0
19	20230605	190100	2693835400	9820	9820	9820	9820	0
20	20230605	190000	2693835400	9820	9820	9820	9820	0
21	20230605	185900	2693835400	9820	9820	9820	9820	0
22	20230605	185800	2693835400	9820	9820	9820	9820	0
23	20230605	185700	2693835400	9820	9820	9820	9820	0
24	20230605	185600	2693835400	9820	9820	9820	9820	0
25	20230605	185500	2693835400	9820	9820	9820	9820	0
26	20230605	185400	2693835400	9820	9820	9820	9820	0
27	20230605	185300	2693835400	9820	9820	9820	9820	0
28	20230605	185200	2693835400	9820	9820	9820	9820	0
29	20230605	185100	2693835400	9820	9820	9820	9820	0
30	20230605	185000	2693835400	9820	9820	9820	9820	0
31	20230605	184900	2693835400	9820	9820	9820	9820	0
32	20230605	184800	2693835400	9820	9820	9820	9820	6562
33	20230605	184700	2693835400	9820	9820	9820	9820	0
34	20230605	184600	2693835400	9820	9820	9820	9820	0
35	20230605	184500	2693835400	9820	9820	9820	9820	0
36	20230605	184400	2693835400	9820	9820	9820	9820	0
37	20230605	184300	2693835400	9820	9820	9820	9820	0
38	20230605	184200	2693835400	9820	9820	9820	9820	0
39	20230605	184100	2693835400	9820	9820	9820	9820	0
40	20230605	184000	2693835400	9820	9820	9820	9820	0
41	20230605	183900	2693835400	9820	9820	9820	9820	0
42	20230605	183800	2693835400	9820	9820	9820	9820	0
43	20230605	183700	2693835400	9820	9820	9820	9820	0
44	20230605	183600	2693835400	9820	9820	9820	9820	0
45	20230605	183500	2693835400	9820	9820	9820	9820	0
46	20230605	183400	2693835400	9820	9820	9820	9820	0
47	20230605	183300	2693835400	9820	9820	9820	9820	0
48	20230605	183200	2693835400	9820	9820	9820	9820	0
49	20230605	183100	2693835400	9820	9820	9820	9820	0
50	20230605	183000	2693835400	9820	9820	9820	9820	0
51	20230605	182900	2693835400	9820	9820	9820	9820	0
52	20230605	182800	2693835400	9820	9820	9820	9820	0
53	20230605	182700	2693835400	9820	9820	9820	9820	0
54	20230605	182600	2693835400	9820	9820	9820	9820	0
55	20230605	182500	2693835400	9820	9820	9820	9820	0
56	20230605	182400	2693835400	9820	9820	9820	9820	0
57	20230605	182300	2693835400	9820	9820	9820	9820	0
58	20230605	182200	2693835400	9820	9820	9820	9820	0
59	20230605	182100	2693835400	9820	9820	9820	9820	0
60	20230605	182000	2693835400	9820	9820	9820	9820	0
61	20230605	181900	2693835400	9820	9820	9820	9820	0
62	20230605	181800	2693835400	9820	9820	9820	9820	6562
63	20230605	181700	2693835400	9820	9820	9820	9820	0
64	20230605	181600	2693835400	9820	9820	9820	9820	0
65	20230605	181500	2693835400	9820	9820	9820	9820	0
66	20230605	181400	2693835400	9820	9820	9820	9820	0
67	20230605	181300	2693835400	9820	9820	9820	9820	0
68	20230605	181200	2693835400	9820	9820	9820	9820	0
69	20230605	181100	2693835400	9820	9820	9820	9820	0
70	20230605	181000	2693835400	9820	9820	9820	9820	0
71	20230605	180900	2693835400	9820	9820	9820	9820	0
72	20230605	180800	2693835400	9820	9820	9820	9820	0
73	20230605	180700	2693835400	9820	9820	9820	9820	0
74	20230605	180600	2693835400	9820	9820	9820	9820	0
75	20230605	180500	2693835400	9820	9820	9820	9820	0
76	20230605	180400	2693835400	9820	9820	9820	9820	0
77	20230605	180300	2693835400	9820	9820	9820	9820	0
78	20230605	180200	2693835400	9820	9820	9820	9820	0
79	20230605	180100	2693835400	9820	9820	9820	9820	0
80	20230605	180000	2693835400	9820	9820	9820	9820	0
81	20230605	175900	2693835400	9820	9820	9820	9820	0
82	20230605	175800	2693835400	9820	9820	9820	9820	0
83	20230605	175700	2693835400	9820	9820	9820	9820	0
84	20230605	175600	2693835400	9820	9820	9820	9820	0
85	20230605	175500	2693835400	9820	9820	9820	9820	0
86	20230605	175400	2693835400	9820	9820	9820	9820	0
87	20230605	175300	2693835400	9820	9820	9820	9820	0
88	20230605	175200	2693835400	9820	9820	9820	9820	0
89	20230605	175100	2693835400	9820	9820	9820	9820	0
90	20230605	175000	2693835400	9820	9820	9820	9820	0
91	20230605	174900	2693835400	9820	9820	9820	9820	0
92	20230605	174800	2693835400	9820	9820	9820	9820	6562
93	20230605	174700	2693835400	9820	9820	9820	9820	0
94	20230605	174600	2693835400	9820	9820	9820	9820	0
95	20230605	174500	2693835400	9820	9820	9820	9820	0
96	20230605	174400	2693835400	9820	9820	9820	9820	0
97	20230605	174300	2693835400	9820	9820	9820	9820	0
98	20230605	174200	2693835400	9820	9820	9820	9820	0
99	20230605	174100	2693835400	9820	9820	9820	9820	0
100	20230605	174000	2693835400	9820	9820	9820	9820	0
101	20230605	173900	2693835400	9820	9820	9820	9820	0
102	20230605	173800	2693835400	9820	9820	9820	9820	0
103	20230605	173700	2693835400	9820	9820	9820	9820	0
104	20230605	173600	2693835400	9820	9820	9820	9820	0
105	20230605	173500	2693835400	9820	9820	9820	9820	0
106	20230605	173400	2693835400	9820	9820	9820	9820	0
107	20230605	173300	2693835400	9820	9820	9820	9820	0
108	20230605	173200	2693835400	9820	9820	9820	9820	0
109	20230605	173100	2693835400	9820	9820	9820	9820	0
110	20230605	173000	2693835400	9820	9820	9820	9820	0
111	20230605	172900	2693835400	9820	9820	9820	9820	0
112	20230605	172800	2693835400	9820	9820	9820	9820	0
113	20230605	172700	2693835400	9820	9820	9820	9820	0
114	20230605	172600	2693835400	9820	9820	9820	9820	0
115	20230605	172500	2693835400	9820	9820	9820	9820	0
116	20230605	172400	2693835400	9820	9820	9820	9820	0
117	20230605	172300	2693835400	9820	9820	9820	9820	0
118	20230605	172200	2693835400	9820	9820	9820	9820	0
119	20230605	172100	2693835400	9820	9820	9820	9820	0
120	20230605	172000	2693835400	9820	9820	9820	9820	0
121	20230605	171900	2693835400	9820	9820	9820	9820	0
122	20230605	171800	2693835400	9820	9820	9820	9820	6562
123	20230605	171700	2693835400	9820	9820	9820	9820	0
124	20230605	171600	2693835400	9820	9820	9820	9820	0
125	20230605	171500	2693835400	9820	9820	9820	9820	0
126	20230605	171400	2693835400	9820	9820	9820	9820	0
127	20230605	171300	2693835400	9820	9820	9820	9820	0
128	20230605	171200	2693835400	9820	9820	9820	9820	0
129	20230605	171100	2693835400	9820	9820	9820	9820	0
130	20230605	171000	2693835400	9820	9820	9820	9820	0
131	20230605	170900	2693835400	9820	9820	9820	9820	0
132	20230605	170800	2693835400	9820	9820	9820	9820	0
133	20230605	170700	2693835400	9820	9820	9820	9820	0
134	20230605	170600	2693835400	9820	9820	9820	9820	0
135	20230605	170500	2693835400	9820	9820	9820	9820	0
136	20230605	170400	2693835400	9820	9820	9820	9820	0
137	20230605	170300	2693835400	9820	9820	9820	9820	0
138	20230605	170200	2693835400	9820	9820	9820	9820	0
139	20230605	170100	2693835400	9820	9820	9820	9820	0
140	20230605	170000	2693835400	9820	9820	9820	9820	0
141	20230605	165900	2693835400	9820	9820	9820	9820	0
142	20230605	165800	2693835400	9820	9820	9820	9820	0
143	20230605	165700	2693835400	9820	9820	9820	9820	0
144	20230605	165600	2693835400	9820	9820	9820	9820	0
145	20230605	165500	2693835400	9820	9820	9820	9820	0
146	20230605	165400	2693835400	9820	9820	9820	9820	0
147	20230605	165300	2693835400	9820	9820	9820	9820	0
148	20230605	165200	2693835400	9820	9820	9820	9820	0
149	20230605	165100	2693835400	9820	9820	9820	9820	0
150	20230605	165000	2693835400	9820	9820	9820	9820	0
151	20230605	164900	2693835400	9820	9820	9820	9820	0
152	20230605	164800	2693835400	9820	9820	9820	9820	6562
153	20230605	164700	2693835400	9820	9820	9820	9820	0
154	20230605	164600	2693835400	9820	9820	9820	9820	0
155	20230605	164500	2693835400	9820	9820	9820	9820	0
156	20230605	164400	2693835400	9820	9820	9820	9820	0
157	20230605	164300	2693835400	9820	9820	9820	9820	0
158	20230605	164200	2693835400	9820	9820	9820	9820	0
159	20230605	164100	2693835400	9820	9820	9820	9820	0
160	20230605	164000	2693835400	9820	9820	9820	9820	0
161	20230605	163900	2693835400	9820	9820	9820	9820	0
162	20230605	163800	2693835400	9820	9820	9820	9820	0
163	20230605	163700	2693835400	9820	9820	9820	9820	0
164	20230605	163600	2693835400	9820	9820	9820	9820	0
165	20230605	163500	2693835400	9820	9820	9820	9820	0
166	20230605	163400	2693835400	9820	9820	9820	9820	0
167	20230605	163300	2693835400	9820	9820	9820	9820	0
168	20230605	163200	2693835400	9820	9820	9820	9820	0
169	20230605	163100	2693835400	9820	9820	9820	9820	0
170	20230605	163000	2693835400	9820	9820	9820	9820	0
171	20230605	162900	2693835400	9820	9820	9820	9820	0
172	20230605	162800	2693835400	9820	9820	9820	9820	0
173	20230605	162700	2693835400	9820	9820	9820	9820	0
174	20230605	162600	2693835400	9820	9820	9820	9820	0
175	20230605	162500	2693835400	9820	9820	9820	9820	0
176	20230605	162400	2693835400	9820	9820	9820	9820	0
177	20230605	162300	2693835400	9820	9820	9820	9820	0
178	20230605	162200	2693835400	9820	9820	9820	9820	0
179	20230605	162100	2693835400	9820	9820	9820	9820	0
180	20230605	162000	2693835400	9820	9820	9820	9820	0
181	20230605	161900	2693835400	9820	9820	9820	9820	0
182	20230605	161800	2693835400	9820	9820	9820	9820	6562
183	20230605	161700	2693835400	9820	9820	9820	9820	0
184	20230605	161600	2693835400	9820	9820	9820	9820	0
185	20230605	161500	2693835400	9820	9820	9820	9820	0
186	20230605	161400	2693835400	9820	9820	9820	9820	0
187	20230605	161300	2693835400	9820	9820	9820	9820	0
188	20230605	161200	2693835400	9820	9820	9820	9820	0
189	20230605	161100	2693835400	9820	9820	9820	9820	0
190	20230605	161000	2693835400	9820	9820	9820	9820	0
191	20230605	160900	2693835400	9820	9820	9820	9820	0
192	20230605	160800	2693835400	9820	9820	9820	9820	0
193	20230605	160700	2693835400	9820	9820	9820	9820	0
194	20230605	160600	2693835400	9820	9820	9820	9820	0
195	20230605	160500	2693835400	9820	9820	9820	9820	0
196	20230605	160400	2693835400	9820	9820	9820	9820	0
197	20230605	160300	2693835400	9820	9820	9820	9820	0
198	20230605	160200	2693835400	9820	9820	9820	9820	0
199	20230605	160100	2693835400	9820	9820	9820	9820	0
200	20230605	160000	2693835400	9820	9820	9820	9820	0
201	20230605	155900	2693835400	9820	9820	9820	9820	0
202	20230605	155800	2693835400	9820	9820	9820	9820	0
203	20230605	155700	2693835400	9820	9820	9820	9820	0
204	20230605	155600	2693835400	9820	9820	9820	9820	0
205	20230605	155500	2693835400	9820	9820	9820	9820	0
206	20230605	155400	2693835400	9820	9820	9820	9820	0
207	20230605	155300	2693835400	9820	9820	9820	9820	0
208	20230605	155200	2693835400	9820	9820	9820	9820	0
209	20230605	155100	2693835400	9820	9820	9820	9820	0
210	20230605	155000	2693835400	9820	9820	9820	9820	0
211	20230605	154900	2693835400	9820	9820	9820	9820	0
212	20230605	154800	2693835400	9820	9820	9820	9820	6562
213	20230605	154700	2693835400	9820	9820	9820	9820	0
214	20230605	154600	2693835400	9820	9820	9820	9820	0
215	20230605	154500	2693835400	9820	9820	9820	9820	0
216	20230605	154400	2693835400	9820	9820	9820	9820	0
217	20230605	154300	2693835400	9820	9820	9820	9820	0
218	20230605	154200	2693835400	9820	9820	9820	9820	0
219	20230605	154100	2693835400	9820	9820	9820	9820	0
220	20230605	154000	2693835400	9820	9820	9820	9820	0
221	20230605	153900	2693835400	9820	9820	9820	9820	0
222	20230605	153800	2693835400	9820	9820	9820	9820	0
223	20230605	153700	2693835400	9820	9820	9820	9820	0
224	20230605	153600	2693835400	9820	9820	9820	9820	0
225	20230605	153500	2693835400	9820	9820	9820	9820	0
226	20230605	153400	2693835400	9820	9820	9820	9820	0
227	20230605	153300	2693835400	9820	9820	9820	9820	0
228	20230605	153200	2693835400	9820	9820	9820	9820	0
229	20230605	153100	2693835400	9820	9820	9820	9820	0
230	20230605	153000	2693835400	9820	9820	9820	9820	6562
231	20230605	152900	2629396560	9830	9830	9830	9830	0
232	20230605	152800	2629396560	9830	9830	9830	9830	0
233	20230605	152700	2629396560	9830	9830	9830	9830	0
234	20230605	152600	2629396560	9830	9830	9830	9830	0
235	20230605	152500	2629396560	9830	9830	9830	9830	0
236	20230605	152400	2629396560	9830	9830	9830	9830	0
237	20230605	152300	2629396560	9830	9830	9830	9830	0
238	20230605	152200	2629396560	9830	9830	9830	9830	0
239	20230605	152100	2629396560	9830	9830	9830	9830	0
240	20230605	152000	2629396560	9830	9830	9830	9830	0
241	20230605	151900	2629396560	9830	9820	9830	9820	66
242	20230605	151800	2628747920	9830	9830	9830	9830	64
243	20230605	151700	2628118800	9820	9820	9830	9800	1151
244	20230605	151600	2616816020	9800	9800	9820	9800	198
245	20230605	151500	2614874660	9820	9800	9820	9790	1186
246	20230605	151400	2603254640	9800	9810	9820	9800	805
247	20230605	151300	2595365600	9820	9820	9820	9800	441
248	20230605	151200	2591041310	9820	9810	9820	9810	117
249	20230605	151100	2589893370	9820	9820	9820	9810	392
250	20230605	151000	2586044930	9820	9820	9820	9820	50
251	20230605	150900	2585553930	9820	9810	9820	9800	929
252	20230605	150800	2576445700	9810	9810	9810	9800	1475
253	20230605	150700	2561989850	9810	9810	9820	9810	1012
254	20230605	150600	2552062120	9810	9810	9820	9810	288
255	20230605	150500	2549236330	9820	9820	9820	9820	50
256	20230605	150400	2548745330	9820	9820	9820	9810	123
257	20230605	150300	2547538660	9830	9830	9830	9830	100
258	20230605	150200	2546555660	9830	9830	9830	9800	138
259	20230605	150100	2545201380	9830	9820	9830	9800	5112
260	20230605	150000	2495085770	9830	9830	9830	9830	0
261	20230605	145900	2495085770	9830	9820	9830	9810	154
262	20230605	145800	2493573560	9820	9820	9820	9810	501
263	20230605	145700	2488658700	9820	9820	9820	9810	142
264	20230605	145600	2487265640	9830	9810	9830	9810	1319
265	20230605	145500	2474320110	9830	9820	9830	9820	82
266	20230605	145400	2473514430	9830	9820	9830	9810	1404
267	20230605	145300	2459736150	9830	9830	9830	9820	789
268	20230605	145200	2451987280	9830	9830	9830	9820	241
269	20230605	145100	2449618550	9830	9830	9830	9820	352
270	20230605	145000	2446161890	9820	9840	9840	9820	255
271	20230605	144900	2443653690	9840	9840	9840	9840	0
272	20230605	144800	2443653690	9840	9840	9840	9840	198
273	20230605	144700	2441705370	9840	9840	9840	9820	111
274	20230605	144600	2440615030	9840	9840	9840	9820	21
275	20230605	144500	2440408740	9840	9820	9840	9820	316
276	20230605	144400	2437305600	9840	9840	9840	9820	67
277	20230605	144300	2436647380	9830	9840	9840	9830	37
278	20230605	144200	2436283480	9840	9830	9840	9820	201
279	20230605	144100	2434308640	9840	9840	9840	9840	17
280	20230605	144000	2434141360	9840	9820	9840	9820	202
281	20230605	143900	2432157690	9820	9820	9820	9820	100
282	20230605	143800	2431175690	9840	9820	9840	9820	51
283	20230605	143700	2430674850	9840	9840	9840	9840	415
284	20230605	143600	2426591250	9840	9840	9840	9820	34
285	20230605	143500	2426256730	9840	9810	9840	9810	4
286	20230605	143400	2426217460	9840	9810	9840	9810	51
287	20230605	143300	2425717120	9840	9830	9850	9820	1801
288	20230605	143200	2408028630	9850	9850	9850	9850	0
289	20230605	143100	2408028630	9850	9830	9850	9820	756
290	20230605	143000	2400598110	9830	9830	9830	9830	0
291	20230605	142900	2400598110	9830	9830	9830	9830	4
292	20230605	142800	2400558790	9830	9820	9830	9820	101
293	20230605	142700	2399566960	9830	9820	9830	9820	203
294	20230605	142600	2397571480	9830	9830	9830	9830	566
295	20230605	142500	2392007700	9850	9830	9860	9830	51
296	20230605	142400	2391506320	9860	9860	9860	9860	3
297	20230605	142300	2391476740	9830	9860	9860	9830	801
298	20230605	142200	2383598680	9850	9850	9860	9850	67
299	20230605	142100	2382938670	9860	9860	9860	9860	210
300	20230605	142000	2380868070	9860	9850	9860	9850	545
301	20230605	141900	2375499810	9850	9850	9850	9840	45
302	20230605	141800	2375056570	9850	9830	9850	9820	1043
303	20230605	141700	2364805520	9830	9830	9830	9820	3575
304	20230605	141600	2329667690	9830	9820	9830	9820	114
305	20230605	141500	2328547650	9820	9820	9820	9820	150
306	20230605	141400	2327074650	9830	9820	9830	9820	51
307	20230605	141300	2326573820	9830	9830	9830	9830	1
308	20230605	141200	2326563990	9820	9830	9830	9820	1066
309	20230605	141100	2316088710	9830	9820	9830	9820	350
310	20230605	141000	2312651700	9830	9830	9830	9830	375
311	20230605	140900	2308965450	9830	9820	9830	9820	39
312	20230605	140800	2308582450	9830	9830	9830	9830	5
313	20230605	140700	2308533300	9830	9820	9830	9820	76
314	20230605	140600	2307786960	9830	9830	9830	9830	39
315	20230605	140500	2307403590	9830	9830	9830	9830	3
316	20230605	140400	2307374100	9820	9810	9820	9810	1627
317	20230605	140300	2291409920	9820	9810	9820	9810	195
318	20230605	140200	2289495960	9820	9820	9820	9810	739
319	20230605	140100	2282245910	9820	9810	9820	9810	254
320	20230605	140000	2279753150	9810	9810	9810	9810	10
321	20230605	135900	2279655050	9810	9820	9820	9810	140
322	20230605	135800	2278280650	9820	9820	9820	9810	100
323	20230605	135700	2277298870	9810	9810	9820	9810	381
324	20230605	135600	2273561190	9810	9810	9810	9810	94
325	20230605	135500	2272639050	9810	9820	9820	9810	2600
326	20230605	135400	2247127000	9820	9820	9820	9810	79
327	20230605	135300	2246351230	9820	9820	9820	9820	2
328	20230605	135200	2246331590	9830	9820	9830	9810	1178
329	20230605	135100	2234764040	9830	9820	9830	9820	987
330	20230605	135000	2225071670	9830	9830	9830	9820	327
331	20230605	134900	2221860110	9830	9820	9830	9820	257
332	20230605	134800	2219336340	9830	9820	9830	9820	418
333	20230605	134700	2215231560	9830	9830	9830	9830	0
334	20230605	134600	2215231560	9830	9830	9830	9830	37
335	20230605	134500	2214867850	9830	9830	9830	9820	51
336	20230605	134400	2214366820	9830	9830	9830	9830	253
337	20230605	134300	2211879830	9830	9830	9830	9820	2181
338	20230605	134200	2190451930	9830	9840	9840	9830	3899
339	20230605	134100	2152119760	9850	9850	9850	9850	1
340	20230605	134000	2152109910	9850	9850	9850	9850	5
341	20230605	133900	2152060660	9830	9850	9850	9830	303
342	20230605	133800	2149079000	9850	9850	9850	9850	9
343	20230605	133700	2148990350	9850	9860	9860	9840	794
344	20230605	133600	2141171250	9860	9850	9860	9850	95
345	20230605	133500	2140235300	9860	9860	9860	9860	6
346	20230605	133400	2140176140	9860	9860	9860	9860	5
347	20230605	133300	2140126840	9860	9860	9860	9850	517
348	20230605	133200	2135030220	9860	9850	9860	9850	20
349	20230605	133100	2134833030	9860	9850	9870	9850	111
350	20230605	133000	2133738960	9860	9860	9860	9860	0
351	20230605	132900	2133738960	9860	9860	9860	9860	2
352	20230605	132800	2133719240	9860	9860	9860	9860	50
353	20230605	132700	2133226240	9860	9860	9860	9850	133
354	20230605	132600	2131915950	9870	9870	9870	9870	11
355	20230605	132500	2131807380	9870	9870	9870	9870	10
356	20230605	132400	2131708680	9870	9870	9870	9870	15
357	20230605	132300	2131560630	9880	9880	9880	9880	11
358	20230605	132200	2131451950	9880	9870	9880	9860	139
359	20230605	132100	2130080200	9870	9860	9870	9850	401
360	20230605	132000	2126128550	9870	9870	9880	9870	305
361	20230605	131900	2123118190	9880	9880	9880	9880	27
362	20230605	131800	2122851430	9880	9880	9880	9880	20
363	20230605	131700	2122653830	9880	9870	9880	9870	2
364	20230605	131600	2122634080	9880	9880	9880	9870	1055
365	20230605	131500	2112220910	9880	9870	9880	9870	1080
366	20230605	131400	2101560950	9880	9880	9880	9880	21
367	20230605	131300	2101353470	9880	9880	9880	9880	597
368	20230605	131200	2095455110	9880	9890	9890	9880	70
369	20230605	131100	2094763010	9890	9870	9890	9870	356
370	20230605	131000	2091249260	9890	9870	9890	9870	21
371	20230605	130900	2091041970	9890	9880	9890	9880	2235
372	20230605	130800	2068959650	9890	9890	9890	9890	588
373	20230605	130700	2063144330	9890	9880	9890	9880	1057
374	20230605	130600	2052695150	9880	9890	9890	9880	2502
375	20230605	130500	2027950380	9870	9880	9880	9870	56
376	20230605	130400	2027397160	9880	9870	9880	9870	14
377	20230605	130300	2027258950	9880	9880	9880	9880	0
378	20230605	130200	2027258950	9880	9880	9880	9880	2
379	20230605	130100	2027239190	9880	9880	9880	9880	194
380	20230605	130000	2025322470	9870	9880	9880	9870	127
381	20230605	125900	2024068610	9880	9870	9880	9870	300
382	20230605	125800	2021106610	9880	9880	9890	9880	744
383	20230605	125700	2013749380	9890	9890	9890	9890	100
384	20230605	125600	2012760380	9890	9890	9890	9890	255
385	20230605	125500	2010238430	9880	9880	9880	9880	137
386	20230605	125400	2008884870	9900	9880	9900	9870	359
387	20230605	125300	2005339860	9900	9890	9900	9890	15
388	20230605	125200	2005191500	9900	9890	9900	9890	78
389	20230605	125100	2004419700	9900	9890	9900	9890	2291
390	20230605	125000	1981761590	9900	9890	9900	9890	2474
391	20230605	124900	1957290800	9890	9880	9890	9880	18
392	20230605	124800	1957112900	9890	9890	9890	9890	14
393	20230605	124700	1956974440	9890	9880	9890	9880	354
394	20230605	124600	1953476420	9880	9870	9890	9870	307
395	20230605	124500	1950443260	9890	9880	9890	9870	403
396	20230605	124400	1946459510	9880	9870	9880	9870	2
397	20230605	124300	1946439760	9880	9860	9880	9860	167
398	20230605	124200	1944791400	9870	9880	9880	9860	24
399	20230605	124100	1944554730	9880	9880	9880	9870	795
400	20230605	124000	1936706540	9880	9880	9880	9880	224
401	20230605	123900	1934493420	9880	9860	9880	9860	173
402	20230605	123800	1932785780	9860	9860	9860	9850	1027
403	20230605	123700	1922659670	9860	9860	9860	9860	1
404	20230605	123600	1922649810	9840	9840	9840	9840	40
405	20230605	123500	1922256210	9860	9870	9880	9860	1319
406	20230605	123400	1909250740	9880	9860	9880	9850	53
407	20230605	123300	1908728620	9880	9850	9890	9850	2606
408	20230605	123200	1883004720	9850	9850	9850	9850	120
409	20230605	123100	1881822720	9850	9850	9850	9840	55
410	20230605	123000	1881280990	9850	9850	9850	9850	0
411	20230605	122900	1881280990	9850	9830	9850	9820	7
412	20230605	122800	1881212150	9830	9830	9830	9830	100
413	20230605	122700	1880229150	9830	9820	9830	9820	287
414	20230605	122600	1877408500	9810	9820	9820	9810	1351
415	20230605	122500	1864154180	9820	9820	9820	9820	123
416	20230605	122400	1862946320	9820	9820	9820	9820	297
417	20230605	122300	1860029780	9820	9830	9830	9820	526
418	20230605	122200	1854864180	9830	9830	9830	9830	0
419	20230605	122100	1854864180	9830	9820	9830	9810	376
420	20230605	122000	1851173380	9820	9820	9820	9820	0
421	20230605	121900	1851173380	9820	9820	9820	9820	70
422	20230605	121800	1850485980	9830	9830	9830	9830	10
423	20230605	121700	1850387680	9830	9830	9830	9830	49
424	20230605	121600	1849906010	9830	9830	9830	9830	0
425	20230605	121500	1849906010	9830	9830	9830	9830	1
426	20230605	121400	1849896180	9830	9830	9830	9830	0
427	20230605	121300	1849896180	9830	9810	9830	9810	2733
428	20230605	121200	1823085430	9810	9820	9820	9810	1199
429	20230605	121100	1811312710	9820	9830	9830	9820	7
430	20230605	121000	1811243920	9830	9830	9830	9830	49
431	20230605	120900	1810762250	9840	9840	9840	9840	2
432	20230605	120800	1810742570	9850	9850	9850	9850	16
433	20230605	120700	1810584970	9850	9850	9850	9850	12
434	20230605	120600	1810466770	9830	9820	9830	9820	535
435	20230605	120500	1805212610	9820	9820	9820	9820	164
436	20230605	120400	1803602130	9830	9830	9830	9830	10
437	20230605	120300	1803503830	9830	9830	9830	9830	47
438	20230605	120200	1803041820	9830	9830	9830	9830	369
439	20230605	120100	1799414550	9820	9820	9820	9820	0
440	20230605	120000	1799414550	9820	9830	9830	9820	116
441	20230605	115900	1798275020	9830	9840	9840	9830	1539
442	20230605	115800	1783139990	9840	9840	9840	9840	8
443	20230605	115700	1783061270	9840	9850	9850	9840	46
444	20230605	115600	1782608580	9850	9850	9850	9850	0
445	20230605	115500	1782608580	9850	9850	9850	9850	0
446	20230605	115400	1782608580	9850	9860	9860	9850	146
447	20230605	115300	1781170110	9850	9850	9850	9850	1
448	20230605	115200	1781160260	9860	9860	9860	9860	122
449	20230605	115100	1779957340	9840	9850	9850	9840	169
450	20230605	115000	1778292720	9860	9860	9860	9860	0
451	20230605	114900	1778292720	9860	9860	9860	9860	3
452	20230605	114800	1778263140	9860	9850	9860	9850	28
453	20230605	114700	1777987320	9850	9850	9850	9850	0
454	20230605	114600	1777987320	9850	9850	9850	9850	10
455	20230605	114500	1777888820	9850	9850	9850	9850	130
456	20230605	114400	1776608320	9850	9850	9850	9850	71
457	20230605	114300	1775908970	9850	9850	9850	9850	0
458	20230605	114200	1775908970	9850	9840	9850	9840	243
459	20230605	114100	1773515440	9850	9850	9850	9850	30
460	20230605	114000	1773219940	9850	9850	9850	9850	0
461	20230605	113900	1773219940	9850	9850	9850	9850	0
462	20230605	113800	1773219940	9850	9850	9850	9850	217
463	20230605	113700	1771082490	9860	9860	9860	9860	51
464	20230605	113600	1770579630	9850	9840	9850	9840	108
465	20230605	113500	1769516030	9850	9850	9850	9850	2
466	20230605	113400	1769496330	9840	9840	9840	9840	0
467	20230605	113300	1769496330	9840	9840	9840	9840	0
468	20230605	113200	1769496330	9840	9840	9840	9840	349
469	20230605	113100	1766062170	9840	9840	9850	9840	263
470	20230605	113000	1763474240	9830	9830	9830	9830	36
471	20230605	112900	1763120360	9840	9830	9840	9830	1551
472	20230605	112800	1747873030	9830	9840	9840	9830	212
473	20230605	112700	1745787450	9840	9840	9840	9840	1190
474	20230605	112600	1734077850	9840	9840	9840	9840	446
475	20230605	112500	1729689210	9850	9840	9850	9840	109
476	20230605	112400	1728616560	9850	9850	9850	9850	50
477	20230605	112300	1728124060	9840	9850	9850	9840	456
478	20230605	112200	1723632470	9850	9850	9860	9850	364
479	20230605	112100	1720047050	9860	9860	9860	9860	130
480	20230605	112000	1718765250	9860	9860	9860	9860	0
481	20230605	111900	1718765250	9860	9850	9860	9850	165
482	20230605	111800	1717138400	9860	9850	9860	9850	101
483	20230605	111700	1716143540	9860	9850	9860	9850	502
484	20230605	111600	1711198820	9860	9860	9860	9850	36
485	20230605	111500	1710843910	9860	9850	9860	9850	406
486	20230605	111400	1706842780	9860	9860	9860	9860	102
487	20230605	111300	1705837060	9860	9850	9860	9850	1136
488	20230605	111200	1694647440	9860	9860	9860	9860	4
489	20230605	111100	1694608000	9860	9860	9860	9850	274
490	20230605	111000	1691908560	9860	9850	9860	9850	77
491	20230605	110900	1691149350	9860	9860	9860	9850	125
492	20230605	110800	1689917060	9850	9860	9860	9850	316
493	20230605	110700	1686802630	9860	9860	9860	9850	1174
494	20230605	110600	1675238680	9850	9850	9860	9850	1015
495	20230605	110500	1665240750	9860	9860	9860	9850	218
496	20230605	110400	1663091330	9850	9870	9870	9850	329
497	20230605	110300	1659850580	9880	9880	9880	9880	28
498	20230605	110200	1659573940	9880	9850	9880	9850	356
499	20230605	110100	1656061380	9870	9850	9870	9850	5639
500	20230605	110000	1600494010	9850	9870	9870	9850	268
501	20230605	105900	1597852190	9870	9850	9870	9850	112
502	20230605	105800	1596748950	9870	9860	9870	9850	2931
503	20230605	105700	1567849310	9870	9870	9870	9870	100
504	20230605	105600	1566862310	9880	9880	9880	9860	107
505	20230605	105500	1565807250	9880	9870	9880	9860	54
506	20230605	105400	1565274540	9880	9870	9880	9870	925
507	20230605	105300	1556144750	9880	9880	9880	9880	110
508	20230605	105200	1555057950	9890	9880	9890	9870	1253
509	20230605	105100	1542690280	9880	9890	9890	9880	2315
510	20230605	105000	1519817920	9890	9890	9890	9880	185
511	20230605	104900	1517988790	9890	9880	9890	9880	64
512	20230605	104800	1517356260	9890	9890	9890	9880	3
513	20230605	104700	1517326600	9890	9890	9900	9890	673
514	20230605	104600	1510669610	9900	9900	9900	9890	425
515	20230605	104500	1506465340	9900	9910	9910	9890	710
516	20230605	104400	1499440740	9910	9900	9910	9900	593
517	20230605	104300	1493569980	9910	9900	9910	9890	683
518	20230605	104200	1486808200	9880	9900	9900	9880	1285
519	20230605	104100	1474100410	9900	9900	9900	9900	10
520	20230605	104000	1474001410	9900	9900	9900	9890	577
521	20230605	103900	1468291370	9900	9890	9900	9890	20
522	20230605	103800	1468093560	9900	9900	9900	9900	72
523	20230605	103700	1467380760	9900	9900	9910	9900	243
524	20230605	103600	1464975000	9910	9890	9910	9880	623
525	20230605	103500	1458814950	9900	9910	9910	9890	1039
526	20230605	103400	1448538730	9910	9900	9910	9900	405
527	20230605	103300	1444529220	9900	9930	9930	9870	2745
528	20230605	103200	1417351750	9930	9930	9940	9910	2955
529	20230605	103100	1388007810	9920	9910	9920	9900	4515
530	20230605	103000	1343243330	9900	9900	9910	9900	787
531	20230605	102900	1335451480	9900	9910	9910	9900	836
532	20230605	102800	1327171930	9910	9900	9910	9880	860
533	20230605	102700	1318667900	9900	9900	9900	9900	2652
534	20230605	102600	1292413100	9900	9880	9900	9880	4214
535	20230605	102500	1250752010	9880	9860	9880	9850	1914
536	20230605	102400	1231865830	9860	9860	9860	9860	1036
537	20230605	102300	1221650870	9860	9860	9860	9860	1
538	20230605	102200	1221641010	9860	9860	9860	9860	50
539	20230605	102100	1221148010	9870	9870	9870	9870	972
540	20230605	102000	1211554370	9870	9870	9870	9870	1344
541	20230605	101900	1198289090	9870	9870	9870	9870	21
542	20230605	101800	1198081820	9870	9880	9880	9870	1205
543	20230605	101700	1186179970	9880	9880	9880	9870	158
544	20230605	101600	1184619460	9880	9880	9880	9880	121
545	20230605	101500	1183423980	9880	9880	9880	9860	1016
546	20230605	101400	1173385940	9860	9880	9880	9860	130
547	20230605	101300	1172102380	9880	9880	9890	9880	304
548	20230605	101200	1169097100	9880	9870	9880	9850	2358
549	20230605	101100	1145817810	9860	9850	9860	9850	283
550	20230605	101000	1143027790	9850	9850	9850	9840	235
551	20230605	100900	1140713630	9860	9870	9870	9850	371
552	20230605	100800	1137053370	9870	9860	9870	9850	329
553	20230605	100700	1133810310	9860	9880	9880	9860	1154
554	20230605	100600	1122425730	9880	9880	9890	9880	811
555	20230605	100500	1114411490	9890	9890	9890	9880	269
556	20230605	100400	1111753330	9890	9880	9900	9880	2778
557	20230605	100300	1084294080	9880	9880	9890	9860	1716
558	20230605	100200	1067333490	9890	9880	9900	9880	3993
559	20230605	100100	1027841980	9890	9800	9890	9800	17027
560	20230605	100000	860152740	9790	9790	9800	9790	191
561	20230605	095900	858282070	9800	9800	9800	9790	28
562	20230605	095800	858007870	9800	9810	9810	9800	352
563	20230605	095700	854557810	9810	9800	9810	9800	101
564	20230605	095600	853568000	9810	9810	9810	9810	153
565	20230605	095500	852067070	9820	9810	9820	9810	14
566	20230605	095400	851929720	9820	9820	9820	9810	103
567	20230605	095300	850918760	9820	9800	9830	9800	197
568	20230605	095200	848985190	9800	9820	9830	9800	1608
569	20230605	095100	833203400	9830	9830	9830	9830	30
570	20230605	095000	832908500	9830	9800	9830	9800	3040
571	20230605	094900	803097520	9800	9800	9800	9800	342
572	20230605	094800	799745920	9810	9810	9810	9800	7
573	20230605	094700	799677260	9810	9790	9810	9790	604
574	20230605	094600	793758040	9810	9790	9810	9790	7
575	20230605	094500	793689470	9790	9810	9810	9790	53
576	20230605	094400	793169580	9780	9810	9810	9780	208
577	20230605	094300	791129880	9810	9800	9810	9770	824
578	20230605	094200	783065630	9770	9770	9770	9770	30
579	20230605	094100	782772530	9760	9770	9790	9760	1932
580	20230605	094000	763895470	9770	9780	9780	9770	1232
581	20230605	093900	751851910	9790	9800	9800	9790	213
582	20230605	093800	749764670	9810	9790	9810	9790	552
583	20230605	093700	744354200	9770	9760	9770	9760	858
584	20230605	093600	735971640	9760	9780	9780	9760	2488
585	20230605	093500	711670450	9780	9780	9780	9780	2772
586	20230605	093400	684560290	9790	9780	9800	9780	210
587	20230605	093300	682504990	9800	9790	9800	9780	73
588	20230605	093200	681790430	9780	9800	9800	9780	1109
589	20230605	093100	670924880	9790	9800	9800	9790	1200
590	20230605	093000	659166880	9790	9790	9800	9790	187
591	20230605	092900	657336140	9800	9780	9800	9780	2849
592	20230605	092800	629469600	9780	9770	9780	9770	673
593	20230605	092700	622889460	9770	9750	9770	9750	1747
594	20230605	092600	605854290	9750	9750	9750	9740	1313
595	20230605	092500	593056910	9750	9750	9750	9750	2340
596	20230605	092400	570241910	9750	9770	9770	9750	2770
597	20230605	092300	543224670	9770	9770	9780	9770	1447
598	20230605	092200	529086930	9770	9780	9780	9770	565
599	20230605	092100	523566240	9780	9810	9820	9780	560
600	20230605	092000	518076970	9830	9750	9830	9750	2949
601	20230605	091900	489271630	9760	9770	9770	9750	3434
602	20230605	091800	455768680	9760	9800	9800	9760	3893
603	20230605	091700	417724080	9780	9790	9800	9780	668
604	20230605	091600	411182700	9800	9830	9830	9800	919
605	20230605	091500	402175580	9830	9840	9840	9830	522
606	20230605	091400	397043030	9840	9850	9850	9840	605
607	20230605	091300	391084710	9850	9830	9860	9830	1286
608	20230605	091200	378419790	9830	9860	9860	9790	336
609	20230605	091100	375116240	9790	9850	9860	9790	762
610	20230605	091000	367617060	9850	9780	9850	9770	4887
611	20230605	090900	319745690	9770	9780	9780	9770	531
612	20230605	090800	314553520	9780	9790	9790	9770	273
613	20230605	090700	311882390	9790	9780	9790	9770	674
614	20230605	090600	305289970	9750	9750	9760	9750	2882
615	20230605	090500	277182680	9750	9770	9770	9750	4211
616	20230605	090400	236089560	9770	9780	9780	9770	241
617	20230605	090300	233732890	9770	9740	9790	9710	3533
618	20230605	090200	199316100	9720	9770	9800	9720	4817
619	20230605	090100	152340550	9800	9800	9840	9770	6133
620	20230605	090000	92245050	9850	9880	9880	9810	8191