KissMeData/089970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	1592933160	13660	13660	13660	13660	1659
3	20230605	190100	1592933160	13660	13660	13660	13660	0
4	20230605	190000	1592933160	13660	13660	13660	13660	0
5	20230605	185900	1592933160	13660	13660	13660	13660	0
6	20230605	185800	1592933160	13660	13660	13660	13660	0
7	20230605	185700	1592933160	13660	13660	13660	13660	0
8	20230605	185600	1592933160	13660	13660	13660	13660	0
9	20230605	185500	1592933160	13660	13660	13660	13660	0
10	20230605	185400	1592933160	13660	13660	13660	13660	0
11	20230605	185300	1592933160	13660	13660	13660	13660	0
12	20230605	185200	1592933160	13660	13660	13660	13660	0
13	20230605	185100	1592933160	13660	13660	13660	13660	0
14	20230605	185000	1592933160	13660	13660	13660	13660	0
15	20230605	184900	1592933160	13660	13660	13660	13660	0
16	20230605	184800	1592933160	13660	13660	13660	13660	0
17	20230605	184700	1592933160	13660	13660	13660	13660	0
18	20230605	184600	1592933160	13660	13660	13660	13660	0
19	20230605	184500	1592933160	13660	13660	13660	13660	0
20	20230605	184400	1592933160	13660	13660	13660	13660	0
21	20230605	184300	1592933160	13660	13660	13660	13660	0
22	20230605	184200	1592933160	13660	13660	13660	13660	0
23	20230605	184100	1592933160	13660	13660	13660	13660	0
24	20230605	184000	1592933160	13660	13660	13660	13660	0
25	20230605	183900	1592933160	13660	13660	13660	13660	0
26	20230605	183800	1592933160	13660	13660	13660	13660	0
27	20230605	183700	1592933160	13660	13660	13660	13660	0
28	20230605	183600	1592933160	13660	13660	13660	13660	0
29	20230605	183500	1592933160	13660	13660	13660	13660	0
30	20230605	183400	1592933160	13660	13660	13660	13660	0
31	20230605	183300	1592933160	13660	13660	13660	13660	0
32	20230605	183200	1592933160	13660	13660	13660	13660	1659
33	20230605	183100	1592933160	13660	13660	13660	13660	0
34	20230605	183000	1592933160	13660	13660	13660	13660	0
35	20230605	182900	1592933160	13660	13660	13660	13660	0
36	20230605	182800	1592933160	13660	13660	13660	13660	0
37	20230605	182700	1592933160	13660	13660	13660	13660	0
38	20230605	182600	1592933160	13660	13660	13660	13660	0
39	20230605	182500	1592933160	13660	13660	13660	13660	0
40	20230605	182400	1592933160	13660	13660	13660	13660	0
41	20230605	182300	1592933160	13660	13660	13660	13660	0
42	20230605	182200	1592933160	13660	13660	13660	13660	0
43	20230605	182100	1592933160	13660	13660	13660	13660	0
44	20230605	182000	1592933160	13660	13660	13660	13660	0
45	20230605	181900	1592933160	13660	13660	13660	13660	0
46	20230605	181800	1592933160	13660	13660	13660	13660	0
47	20230605	181700	1592933160	13660	13660	13660	13660	0
48	20230605	181600	1592933160	13660	13660	13660	13660	0
49	20230605	181500	1592933160	13660	13660	13660	13660	0
50	20230605	181400	1592933160	13660	13660	13660	13660	0
51	20230605	181300	1592933160	13660	13660	13660	13660	0
52	20230605	181200	1592933160	13660	13660	13660	13660	0
53	20230605	181100	1592933160	13660	13660	13660	13660	0
54	20230605	181000	1592933160	13660	13660	13660	13660	0
55	20230605	180900	1592933160	13660	13660	13660	13660	0
56	20230605	180800	1592933160	13660	13660	13660	13660	0
57	20230605	180700	1592933160	13660	13660	13660	13660	0
58	20230605	180600	1592933160	13660	13660	13660	13660	0
59	20230605	180500	1592933160	13660	13660	13660	13660	0
60	20230605	180400	1592933160	13660	13660	13660	13660	0
61	20230605	180300	1592933160	13660	13660	13660	13660	0
62	20230605	180200	1592933160	13660	13660	13660	13660	1659
63	20230605	180100	1592933160	13660	13660	13660	13660	0
64	20230605	180000	1592933160	13660	13660	13660	13660	0
65	20230605	175900	1592933160	13660	13660	13660	13660	0
66	20230605	175800	1592933160	13660	13660	13660	13660	0
67	20230605	175700	1592933160	13660	13660	13660	13660	0
68	20230605	175600	1592933160	13660	13660	13660	13660	0
69	20230605	175500	1592933160	13660	13660	13660	13660	0
70	20230605	175400	1592933160	13660	13660	13660	13660	0
71	20230605	175300	1592933160	13660	13660	13660	13660	0
72	20230605	175200	1592933160	13660	13660	13660	13660	0
73	20230605	175100	1592933160	13660	13660	13660	13660	0
74	20230605	175000	1592933160	13660	13660	13660	13660	0
75	20230605	174900	1592933160	13660	13660	13660	13660	0
76	20230605	174800	1592933160	13660	13660	13660	13660	0
77	20230605	174700	1592933160	13660	13660	13660	13660	0
78	20230605	174600	1592933160	13660	13660	13660	13660	0
79	20230605	174500	1592933160	13660	13660	13660	13660	0
80	20230605	174400	1592933160	13660	13660	13660	13660	0
81	20230605	174300	1592933160	13660	13660	13660	13660	0
82	20230605	174200	1592933160	13660	13660	13660	13660	0
83	20230605	174100	1592933160	13660	13660	13660	13660	0
84	20230605	174000	1592933160	13660	13660	13660	13660	0
85	20230605	173900	1592933160	13660	13660	13660	13660	0
86	20230605	173800	1592933160	13660	13660	13660	13660	0
87	20230605	173700	1592933160	13660	13660	13660	13660	0
88	20230605	173600	1592933160	13660	13660	13660	13660	0
89	20230605	173500	1592933160	13660	13660	13660	13660	0
90	20230605	173400	1592933160	13660	13660	13660	13660	0
91	20230605	173300	1592933160	13660	13660	13660	13660	0
92	20230605	173200	1592933160	13660	13660	13660	13660	1659
93	20230605	173100	1592933160	13660	13660	13660	13660	0
94	20230605	173000	1592933160	13660	13660	13660	13660	0
95	20230605	172900	1592933160	13660	13660	13660	13660	0
96	20230605	172800	1592933160	13660	13660	13660	13660	0
97	20230605	172700	1592933160	13660	13660	13660	13660	0
98	20230605	172600	1592933160	13660	13660	13660	13660	0
99	20230605	172500	1592933160	13660	13660	13660	13660	0
100	20230605	172400	1592933160	13660	13660	13660	13660	0
101	20230605	172300	1592933160	13660	13660	13660	13660	0
102	20230605	172200	1592933160	13660	13660	13660	13660	0
103	20230605	172100	1592933160	13660	13660	13660	13660	0
104	20230605	172000	1592933160	13660	13660	13660	13660	0
105	20230605	171900	1592933160	13660	13660	13660	13660	0
106	20230605	171800	1592933160	13660	13660	13660	13660	0
107	20230605	171700	1592933160	13660	13660	13660	13660	0
108	20230605	171600	1592933160	13660	13660	13660	13660	0
109	20230605	171500	1592933160	13660	13660	13660	13660	0
110	20230605	171400	1592933160	13660	13660	13660	13660	0
111	20230605	171300	1592933160	13660	13660	13660	13660	0
112	20230605	171200	1592933160	13660	13660	13660	13660	0
113	20230605	171100	1592933160	13660	13660	13660	13660	0
114	20230605	171000	1592933160	13660	13660	13660	13660	0
115	20230605	170900	1592933160	13660	13660	13660	13660	0
116	20230605	170800	1592933160	13660	13660	13660	13660	0
117	20230605	170700	1592933160	13660	13660	13660	13660	0
118	20230605	170600	1592933160	13660	13660	13660	13660	0
119	20230605	170500	1592933160	13660	13660	13660	13660	0
120	20230605	170400	1592933160	13660	13660	13660	13660	0
121	20230605	170300	1592933160	13660	13660	13660	13660	0
122	20230605	170200	1592933160	13660	13660	13660	13660	1659
123	20230605	170100	1592933160	13660	13660	13660	13660	0
124	20230605	170000	1592933160	13660	13660	13660	13660	0
125	20230605	165900	1592933160	13660	13660	13660	13660	0
126	20230605	165800	1592933160	13660	13660	13660	13660	0
127	20230605	165700	1592933160	13660	13660	13660	13660	0
128	20230605	165600	1592933160	13660	13660	13660	13660	0
129	20230605	165500	1592933160	13660	13660	13660	13660	0
130	20230605	165400	1592933160	13660	13660	13660	13660	0
131	20230605	165300	1592933160	13660	13660	13660	13660	0
132	20230605	165200	1592933160	13660	13660	13660	13660	0
133	20230605	165100	1592933160	13660	13660	13660	13660	0
134	20230605	165000	1592933160	13660	13660	13660	13660	0
135	20230605	164900	1592933160	13660	13660	13660	13660	0
136	20230605	164800	1592933160	13660	13660	13660	13660	0
137	20230605	164700	1592933160	13660	13660	13660	13660	0
138	20230605	164600	1592933160	13660	13660	13660	13660	0
139	20230605	164500	1592933160	13660	13660	13660	13660	0
140	20230605	164400	1592933160	13660	13660	13660	13660	0
141	20230605	164300	1592933160	13660	13660	13660	13660	0
142	20230605	164200	1592933160	13660	13660	13660	13660	0
143	20230605	164100	1592933160	13660	13660	13660	13660	0
144	20230605	164000	1592933160	13660	13660	13660	13660	0
145	20230605	163900	1592933160	13660	13660	13660	13660	0
146	20230605	163800	1592933160	13660	13660	13660	13660	0
147	20230605	163700	1592933160	13660	13660	13660	13660	0
148	20230605	163600	1592933160	13660	13660	13660	13660	0
149	20230605	163500	1592933160	13660	13660	13660	13660	0
150	20230605	163400	1592933160	13660	13660	13660	13660	0
151	20230605	163300	1592933160	13660	13660	13660	13660	0
152	20230605	163200	1592933160	13660	13660	13660	13660	1659
153	20230605	163100	1592933160	13660	13660	13660	13660	0
154	20230605	163000	1592933160	13660	13660	13660	13660	0
155	20230605	162900	1592933160	13660	13660	13660	13660	0
156	20230605	162800	1592933160	13660	13660	13660	13660	0
157	20230605	162700	1592933160	13660	13660	13660	13660	0
158	20230605	162600	1592933160	13660	13660	13660	13660	0
159	20230605	162500	1592933160	13660	13660	13660	13660	0
160	20230605	162400	1592933160	13660	13660	13660	13660	0
161	20230605	162300	1592933160	13660	13660	13660	13660	0
162	20230605	162200	1592933160	13660	13660	13660	13660	0
163	20230605	162100	1592933160	13660	13660	13660	13660	0
164	20230605	162000	1592933160	13660	13660	13660	13660	0
165	20230605	161900	1592933160	13660	13660	13660	13660	0
166	20230605	161800	1592933160	13660	13660	13660	13660	0
167	20230605	161700	1592933160	13660	13660	13660	13660	0
168	20230605	161600	1592933160	13660	13660	13660	13660	0
169	20230605	161500	1592933160	13660	13660	13660	13660	0
170	20230605	161400	1592933160	13660	13660	13660	13660	0
171	20230605	161300	1592933160	13660	13660	13660	13660	0
172	20230605	161200	1592933160	13660	13660	13660	13660	0
173	20230605	161100	1592933160	13660	13660	13660	13660	0
174	20230605	161000	1592933160	13660	13660	13660	13660	0
175	20230605	160900	1592933160	13660	13660	13660	13660	0
176	20230605	160800	1592933160	13660	13660	13660	13660	0
177	20230605	160700	1592933160	13660	13660	13660	13660	0
178	20230605	160600	1592933160	13660	13660	13660	13660	0
179	20230605	160500	1592933160	13660	13660	13660	13660	0
180	20230605	160400	1592933160	13660	13660	13660	13660	0
181	20230605	160300	1592933160	13660	13660	13660	13660	0
182	20230605	160200	1592933160	13660	13660	13660	13660	1659
183	20230605	160100	1592933160	13660	13660	13660	13660	0
184	20230605	160000	1592933160	13660	13660	13660	13660	0
185	20230605	155900	1592933160	13660	13660	13660	13660	0
186	20230605	155800	1592933160	13660	13660	13660	13660	0
187	20230605	155700	1592933160	13660	13660	13660	13660	0
188	20230605	155600	1592933160	13660	13660	13660	13660	0
189	20230605	155500	1592933160	13660	13660	13660	13660	0
190	20230605	155400	1592933160	13660	13660	13660	13660	0
191	20230605	155300	1592933160	13660	13660	13660	13660	0
192	20230605	155200	1592933160	13660	13660	13660	13660	0
193	20230605	155100	1592933160	13660	13660	13660	13660	0
194	20230605	155000	1592933160	13660	13660	13660	13660	0
195	20230605	154900	1592933160	13660	13660	13660	13660	0
196	20230605	154800	1592933160	13660	13660	13660	13660	0
197	20230605	154700	1592933160	13660	13660	13660	13660	0
198	20230605	154600	1592933160	13660	13660	13660	13660	0
199	20230605	154500	1592933160	13660	13660	13660	13660	0
200	20230605	154400	1592933160	13660	13660	13660	13660	0
201	20230605	154300	1592933160	13660	13660	13660	13660	0
202	20230605	154200	1592933160	13660	13660	13660	13660	0
203	20230605	154100	1592933160	13660	13660	13660	13660	0
204	20230605	154000	1592933160	13660	13660	13660	13660	0
205	20230605	153900	1592933160	13660	13660	13660	13660	0
206	20230605	153800	1592933160	13660	13660	13660	13660	0
207	20230605	153700	1592933160	13660	13660	13660	13660	0
208	20230605	153600	1592933160	13660	13660	13660	13660	0
209	20230605	153500	1592933160	13660	13660	13660	13660	0
210	20230605	153400	1592933160	13660	13660	13660	13660	0
211	20230605	153300	1592933160	13660	13660	13660	13660	0
212	20230605	153200	1592933160	13660	13660	13660	13660	1659
213	20230605	153100	1592933160	13660	13660	13660	13660	0
214	20230605	153000	1592933160	13660	13660	13660	13660	1659
215	20230605	152900	1570271220	13660	13660	13660	13660	0
216	20230605	152800	1570271220	13660	13660	13660	13660	0
217	20230605	152700	1570271220	13660	13660	13660	13660	0
218	20230605	152600	1570271220	13660	13660	13660	13660	0
219	20230605	152500	1570271220	13660	13660	13660	13660	0
220	20230605	152400	1570271220	13660	13660	13660	13660	0
221	20230605	152300	1570271220	13660	13660	13660	13660	0
222	20230605	152200	1570271220	13660	13660	13660	13660	0
223	20230605	152100	1570271220	13660	13660	13660	13660	0
224	20230605	152000	1570271220	13660	13660	13660	13660	0
225	20230605	151900	1570271220	13660	13660	13710	13660	343
226	20230605	151800	1565584890	13710	13710	13710	13710	34
227	20230605	151700	1565118750	13710	13710	13710	13660	191
228	20230605	151600	1562500640	13710	13710	13710	13710	0
229	20230605	151500	1562500640	13710	13710	13710	13710	1360
230	20230605	151400	1543855040	13670	13670	13670	13670	110
231	20230605	151300	1542351340	13710	13710	13710	13710	399
232	20230605	151200	1536881050	13710	13710	13710	13710	28
233	20230605	151100	1536497170	13700	13690	13700	13680	1264
234	20230605	151000	1519199090	13690	13680	13710	13680	48
235	20230605	150900	1518541420	13680	13710	13710	13680	206
236	20230605	150800	1515718150	13710	13710	13710	13710	28
237	20230605	150700	1515334270	13710	13710	13710	13710	56
238	20230605	150600	1514566510	13710	13710	13710	13710	128
239	20230605	150500	1512811630	13710	13710	13710	13710	28
240	20230605	150400	1512427750	13700	13680	13700	13680	524
241	20230605	150300	1505258870	13710	13710	13710	13710	28
242	20230605	150200	1504874990	13710	13710	13710	13700	288
243	20230605	150100	1500929010	13710	13700	13710	13700	315
244	20230605	150000	1496613230	13680	13700	13700	13680	220
245	20230605	145900	1493601910	13670	13700	13700	13670	492
246	20230605	145800	1486873560	13700	13700	13700	13700	28
247	20230605	145700	1486489960	13700	13700	13700	13700	30
248	20230605	145600	1486078960	13700	13680	13700	13680	121
249	20230605	145500	1484423120	13700	13690	13700	13690	58
250	20230605	145400	1483628530	13700	13690	13700	13690	50
251	20230605	145300	1482943750	13710	13710	13710	13710	28
252	20230605	145200	1482559870	13710	13710	13710	13710	306
253	20230605	145100	1478364610	13700	13700	13700	13700	28
254	20230605	145000	1477981010	13670	13710	13710	13670	388
255	20230605	144900	1472673620	13710	13710	13710	13710	87
256	20230605	144800	1471480850	13710	13710	13710	13710	78
257	20230605	144700	1470411470	13710	13680	13710	13680	30
258	20230605	144600	1470000230	13710	13700	13710	13700	778
259	20230605	144500	1459336970	13700	13700	13700	13700	56
260	20230605	144400	1458569770	13700	13700	13700	13700	29
261	20230605	144300	1458172470	13680	13690	13690	13680	671
262	20230605	144200	1448992880	13680	13680	13690	13680	67
263	20230605	144100	1448076040	13680	13680	13690	13680	31
264	20230605	144000	1447651680	13690	13690	13690	13690	28
265	20230605	143900	1447268360	13680	13680	13680	13680	1
266	20230605	143800	1447254680	13690	13680	13690	13680	93
267	20230605	143700	1445982160	13690	13690	13690	13690	56
268	20230605	143600	1445215520	13670	13690	13690	13670	229
269	20230605	143500	1442084510	13700	13700	13700	13700	28
270	20230605	143400	1441700910	13680	13700	13700	13680	125
271	20230605	143300	1439990250	13660	13700	13700	13660	49
272	20230605	143200	1439318990	13700	13700	13700	13700	28
273	20230605	143100	1438935390	13700	13700	13710	13700	778
274	20230605	143000	1428273550	13700	13670	13700	13670	56
275	20230605	142900	1427507190	13660	13660	13660	13660	43
276	20230605	142800	1426919810	13640	13660	13660	13640	217
277	20230605	142700	1423959370	13650	13700	13700	13650	1742
278	20230605	142600	1400150410	13700	13700	13700	13700	200
279	20230605	142500	1397410410	13700	13700	13700	13700	28
280	20230605	142400	1397026810	13700	13700	13700	13700	28
281	20230605	142300	1396643210	13700	13700	13700	13680	871
282	20230605	142200	1384727170	13700	13700	13700	13700	56
283	20230605	142100	1383959970	13680	13710	13710	13680	55
284	20230605	142000	1383206720	13710	13710	13710	13710	28
285	20230605	141900	1382822840	13710	13710	13710	13710	29
286	20230605	141800	1382425250	13700	13700	13700	13700	28
287	20230605	141700	1382041650	13700	13700	13700	13700	28
288	20230605	141600	1381658050	13700	13700	13710	13700	975
289	20230605	141500	1368300270	13700	13700	13700	13700	28
290	20230605	141400	1367916670	13690	13700	13700	13640	2006
291	20230605	141300	1340531640	13700	13700	13700	13700	66
292	20230605	141200	1339627440	13700	13670	13700	13670	48
293	20230605	141100	1338970440	13680	13670	13680	13650	213
294	20230605	141000	1336059130	13680	13690	13700	13680	261
295	20230605	140900	1332486040	13690	13690	13690	13690	31
296	20230605	140800	1332061650	13690	13650	13690	13650	67
297	20230605	140700	1331145980	13660	13680	13680	13660	121
298	20230605	140600	1329491910	13650	13690	13690	13650	29
299	20230605	140500	1329094940	13690	13690	13690	13690	28
300	20230605	140400	1328711620	13690	13660	13690	13650	404
301	20230605	140300	1323195800	13710	13670	13710	13670	60
302	20230605	140200	1322374480	13680	13710	13710	13680	96
303	20230605	140100	1321060200	13720	13710	13720	13710	778
304	20230605	140000	1310393540	13700	13700	13700	13700	28
305	20230605	135900	1310009940	13710	13710	13710	13710	56
306	20230605	135800	1309242180	13670	13710	13710	13670	1112
307	20230605	135700	1294039930	13700	13700	13700	13700	28
308	20230605	135600	1293656330	13710	13690	13710	13690	692
309	20230605	135500	1284182290	13710	13710	13710	13710	28
310	20230605	135400	1283798410	13690	13710	13710	13690	38
311	20230605	135300	1283277630	13700	13700	13700	13700	111
312	20230605	135200	1281756930	13710	13700	13710	13700	57
313	20230605	135100	1280975750	13710	13710	13710	13710	28
314	20230605	135000	1280591870	13710	13710	13710	13710	28
315	20230605	134900	1280207990	13690	13710	13710	13690	34
316	20230605	134800	1279741970	13710	13710	13710	13710	333
317	20230605	134700	1275176540	13710	13710	13710	13710	28
318	20230605	134600	1274792660	13680	13720	13720	13680	1351
319	20230605	134500	1256278390	13710	13720	13720	13710	79
320	20230605	134400	1255195020	13720	13730	13730	13720	97
321	20230605	134300	1253863500	13720	13730	13730	13720	108
322	20230605	134200	1252381460	13740	13710	13740	13710	102
323	20230605	134100	1250981390	13730	13740	13740	13730	63
324	20230605	134000	1250116050	13740	13740	13740	13680	117
325	20230605	133900	1248510270	13740	13740	13740	13740	28
326	20230605	133800	1248125550	13740	13700	13740	13700	78
327	20230605	133700	1247055350	13700	13700	13700	13700	64
328	20230605	133600	1246178550	13700	13700	13700	13700	128
329	20230605	133500	1244424950	13700	13700	13700	13700	278
330	20230605	133400	1240616350	13700	13700	13700	13700	119
331	20230605	133300	1238986050	13710	13710	13710	13710	64
332	20230605	133200	1238108610	13710	13710	13710	13710	29
333	20230605	133100	1237711020	13710	13700	13710	13700	828
334	20230605	133000	1226367310	13690	13660	13690	13660	111
335	20230605	132900	1224849410	13660	13660	13660	13660	402
336	20230605	132800	1219358090	13660	13660	13660	13660	28
337	20230605	132700	1218975610	13650	13630	13650	13630	964
338	20230605	132600	1205835830	13620	13630	13630	13620	199
339	20230605	132500	1203125170	13620	13630	13630	13620	58
340	20230605	132400	1202334930	13630	13650	13650	13630	149
341	20230605	132300	1200304040	13650	13650	13650	13650	28
342	20230605	132200	1199921840	13650	13650	13650	13650	31
343	20230605	132100	1199498690	13650	13660	13660	13650	143
344	20230605	132000	1197546460	13660	13660	13660	13660	518
345	20230605	131900	1190470580	13650	13650	13650	13650	18
346	20230605	131800	1190224880	13650	13650	13650	13650	41
347	20230605	131700	1189665230	13650	13650	13650	13650	28
348	20230605	131600	1189283030	13650	13650	13660	13640	901
349	20230605	131500	1176982200	13650	13650	13650	13650	29
350	20230605	131400	1176586350	13650	13650	13650	13650	66
351	20230605	131300	1175685450	13650	13650	13650	13640	168
352	20230605	131200	1173392650	13650	13650	13650	13650	28
353	20230605	131100	1173010450	13640	13640	13640	13640	109
354	20230605	131000	1171523690	13650	13650	13650	13650	28
355	20230605	130900	1171141490	13650	13650	13650	13650	37
356	20230605	130800	1170636440	13650	13650	13650	13650	28
357	20230605	130700	1170254240	13640	13650	13650	13640	268
358	20230605	130600	1166596720	13640	13640	13640	13640	56
359	20230605	130500	1165832880	13610	13620	13630	13610	418
360	20230605	130400	1160136330	13630	13650	13650	13630	1106
361	20230605	130300	1145060990	13650	13650	13650	13650	101
362	20230605	130200	1143682340	13650	13650	13650	13650	28
363	20230605	130100	1143300140	13640	13640	13650	13640	858
364	20230605	130000	1131590030	13640	13630	13640	13630	115
365	20230605	125900	1130022290	13630	13650	13650	13630	139
366	20230605	125800	1128126560	13650	13650	13650	13650	29
367	20230605	125700	1127730710	13630	13630	13630	13630	10
368	20230605	125600	1127594410	13640	13650	13650	13640	230
369	20230605	125500	1124455410	13650	13650	13650	13650	29
370	20230605	125400	1124059560	13650	13650	13650	13650	29
371	20230605	125300	1123663710	13650	13610	13650	13610	58
372	20230605	125200	1122873170	13640	13630	13640	13610	111
373	20230605	125100	1121360270	13660	13660	13660	13650	108
374	20230605	125000	1119885490	13660	13660	13660	13660	29
375	20230605	124900	1119489350	13650	13650	13650	13650	29
376	20230605	124800	1119093500	13640	13640	13640	13610	195
377	20230605	124700	1116435330	13650	13640	13650	13630	72
378	20230605	124600	1115453260	13660	13640	13660	13640	779
379	20230605	124500	1104821210	13640	13660	13660	13640	84
380	20230605	124400	1103674870	13660	13670	13670	13640	65
381	20230605	124300	1102786820	13660	13660	13660	13660	29
382	20230605	124200	1102390680	13630	13660	13660	13630	105
383	20230605	124100	1100957470	13670	13670	13670	13670	29
384	20230605	124000	1100561040	13660	13670	13670	13660	77
385	20230605	123900	1099508930	13680	13650	13680	13650	115
386	20230605	123800	1097938310	13650	13690	13690	13650	38
387	20230605	123700	1097418450	13690	13690	13690	13690	29
388	20230605	123600	1097021440	13690	13680	13690	13650	65
389	20230605	123500	1096132160	13680	13640	13680	13640	66
390	20230605	123400	1095230760	13650	13680	13680	13650	33
391	20230605	123300	1094779440	13650	13680	13680	13650	35
392	20230605	123200	1094300820	13680	13670	13680	13670	38
393	20230605	123100	1093781070	13670	13670	13700	13670	842
394	20230605	123000	1082269810	13660	13670	13690	13660	49
395	20230605	122900	1081599440	13670	13690	13690	13670	51
396	20230605	122800	1080901490	13700	13700	13700	13660	100
397	20230605	122700	1079533170	13690	13690	13690	13690	29
398	20230605	122600	1079136160	13680	13680	13680	13670	86
399	20230605	122500	1077959770	13710	13690	13710	13690	84
400	20230605	122400	1076809230	13710	13700	13710	13700	74
401	20230605	122300	1075794760	13710	13710	13710	13710	29
402	20230605	122200	1075397170	13680	13710	13710	13680	36
403	20230605	122100	1074903790	13710	13710	13710	13680	100
404	20230605	122000	1073532970	13710	13710	13710	13710	29
405	20230605	121900	1073135380	13710	13710	13710	13710	63
406	20230605	121800	1072271650	13680	13710	13710	13680	36
407	20230605	121700	1071778300	13710	13710	13710	13710	29
408	20230605	121600	1071380710	13710	13710	13710	13710	779
409	20230605	121500	1060700620	13710	13710	13710	13710	31
410	20230605	121400	1060275610	13710	13710	13710	13710	29
411	20230605	121300	1059878020	13710	13700	13710	13700	122
412	20230605	121200	1058206210	13690	13710	13730	13690	197
413	20230605	121100	1055507370	13730	13730	13730	13730	29
414	20230605	121000	1055109200	13730	13730	13730	13730	30
415	20230605	120900	1054697300	13730	13720	13730	13710	261
416	20230605	120800	1051114700	13720	13720	13720	13700	48
417	20230605	120700	1050456320	13720	13720	13720	13720	29
418	20230605	120600	1050058440	13690	13720	13720	13690	61
419	20230605	120500	1049221610	13720	13700	13720	13700	349
420	20230605	120400	1044437610	13680	13700	13700	13680	472
421	20230605	120300	1037980070	13690	13700	13700	13690	46
422	20230605	120200	1037350010	13700	13690	13700	13680	1586
423	20230605	120100	1015642950	13680	13670	13690	13670	829
424	20230605	120000	1004302050	13670	13650	13670	13640	72
425	20230605	115900	1003318600	13650	13690	13690	13650	87
426	20230605	115800	1002128600	13700	13630	13700	13630	162
427	20230605	115700	999918510	13630	13630	13630	13630	29
428	20230605	115600	999523240	13600	13630	13630	13600	109
429	20230605	115500	998039970	13600	13570	13630	13570	1849
430	20230605	115400	972894540	13580	13580	13580	13580	60
431	20230605	115300	972079740	13580	13580	13580	13580	29
432	20230605	115200	971685920	13590	13590	13590	13590	29
433	20230605	115100	971291810	13590	13600	13600	13560	1247
434	20230605	115000	954357550	13580	13600	13600	13580	161
435	20230605	114900	952169890	13590	13590	13590	13590	1399
436	20230605	114800	933157480	13590	13580	13590	13580	94
437	20230605	114700	931880670	13580	13580	13580	13580	68
438	20230605	114600	930957230	13580	13580	13580	13580	29
439	20230605	114500	930563410	13550	13550	13560	13550	335
440	20230605	114400	926022140	13550	13550	13550	13550	149
441	20230605	114300	924003190	13550	13550	13550	13550	99
442	20230605	114200	922661740	13540	13530	13540	13530	12
443	20230605	114100	922499340	13530	13550	13550	13530	193
444	20230605	114000	919884770	13550	13550	13550	13550	29
445	20230605	113900	919491820	13550	13550	13550	13550	29
446	20230605	113800	919098870	13550	13550	13550	13550	65
447	20230605	113700	918218120	13560	13560	13560	13560	29
448	20230605	113600	917824880	13560	13530	13560	13530	80
449	20230605	113500	916740530	13560	13560	13560	13560	58
450	20230605	113400	915954050	13560	13560	13560	13560	29
451	20230605	113300	915560810	13560	13560	13560	13560	29
452	20230605	113200	915167570	13560	13560	13560	13560	30
453	20230605	113100	914760770	13560	13500	13560	13500	191
454	20230605	113000	912178990	13500	13500	13500	13500	29
455	20230605	112900	911787490	13500	13540	13540	13480	648
456	20230605	112800	903028720	13560	13540	13560	13540	176
457	20230605	112700	900645100	13540	13540	13540	13540	29
458	20230605	112600	900252440	13520	13540	13540	13520	33
459	20230605	112500	899805700	13540	13540	13540	13540	39
460	20230605	112400	899277640	13550	13530	13550	13530	447
461	20230605	112300	893229150	13560	13560	13560	13560	29
462	20230605	112200	892835910	13550	13560	13560	13550	121
463	20230605	112100	891196060	13560	13560	13560	13560	29
464	20230605	112000	890802820	13560	13560	13560	13560	68
465	20230605	111900	889880740	13540	13560	13560	13540	168
466	20230605	111800	887603760	13560	13560	13560	13560	30
467	20230605	111700	887196960	13560	13560	13560	13560	29
468	20230605	111600	886803720	13540	13520	13540	13520	499
469	20230605	111500	880056310	13520	13500	13520	13500	209
470	20230605	111400	877234230	13500	13500	13500	13480	352
471	20230605	111300	872485700	13500	13530	13530	13500	149
472	20230605	111200	870472460	13530	13530	13530	13530	36
473	20230605	111100	869985380	13500	13500	13530	13500	104
474	20230605	111000	868580510	13500	13520	13530	13500	2534
475	20230605	110900	834354230	13580	13530	13580	13520	70
476	20230605	110800	833406040	13580	13560	13580	13540	637
477	20230605	110700	824778460	13590	13560	13590	13560	30
478	20230605	110600	824370790	13560	13580	13580	13560	307
479	20230605	110500	820206860	13580	13570	13590	13570	96
480	20230605	110400	818903260	13590	13570	13590	13570	39
481	20230605	110300	818373450	13600	13590	13600	13590	45
482	20230605	110200	817761610	13590	13590	13590	13590	13
483	20230605	110100	817584940	13590	13550	13590	13550	799
484	20230605	110000	806757340	13540	13580	13580	13540	800
485	20230605	105900	795912570	13600	13600	13610	13600	84
486	20230605	105800	794769880	13610	13630	13630	13600	182
487	20230605	105700	792292380	13610	13630	13630	13610	34
488	20230605	105600	791829040	13610	13630	13630	13610	47
489	20230605	105500	791188790	13620	13620	13630	13620	55
490	20230605	105400	790439400	13620	13610	13620	13610	410
491	20230605	105300	784858070	13620	13620	13620	13620	29
492	20230605	105200	784463090	13620	13610	13620	13610	808
493	20230605	105100	773465910	13610	13610	13610	13610	29
494	20230605	105000	773071220	13610	13620	13620	13610	58
495	20230605	104900	772281550	13620	13620	13620	13570	255
496	20230605	104800	768815300	13620	13620	13620	13620	29
497	20230605	104700	768420320	13620	13600	13620	13600	43
498	20230605	104600	767834940	13610	13680	13680	13610	1731
499	20230605	104500	744219580	13680	13680	13680	13680	29
500	20230605	104400	743822860	13670	13640	13670	13630	439
501	20230605	104300	737837910	13660	13640	13660	13640	590
502	20230605	104200	729789730	13670	13680	13680	13650	153
503	20230605	104100	727699830	13650	13660	13680	13650	476
504	20230605	104000	721201390	13710	13710	13710	13710	30
505	20230605	103900	720790090	13670	13730	13740	13670	1332
506	20230605	103800	702548300	13750	13740	13750	13740	281
507	20230605	103700	698685890	13750	13710	13750	13710	1553
508	20230605	103600	677375870	13730	13730	13730	13730	29
509	20230605	103500	676977700	13730	13710	13730	13710	259
510	20230605	103400	673424230	13710	13710	13710	13710	31
511	20230605	103300	672999220	13710	13710	13710	13710	29
512	20230605	103200	672601630	13720	13690	13720	13690	1682
513	20230605	103100	649557320	13690	13630	13690	13630	984
514	20230605	103000	636114640	13630	13630	13630	13630	69
515	20230605	102900	635174170	13620	13620	13620	13620	39
516	20230605	102800	634642990	13620	13610	13620	13610	82
517	20230605	102700	633526250	13610	13610	13610	13610	58
518	20230605	102600	632736870	13610	13610	13610	13610	69
519	20230605	102500	631797780	13610	13610	13610	13610	29
520	20230605	102400	631403090	13610	13610	13610	13610	32
521	20230605	102300	630967570	13610	13610	13610	13610	179
522	20230605	102200	628531380	13610	13600	13610	13600	129
523	20230605	102100	626776690	13600	13600	13600	13600	66
524	20230605	102000	625879090	13590	13590	13590	13590	180
525	20230605	101900	623432890	13570	13570	13570	13570	43
526	20230605	101800	622849380	13560	13570	13570	13560	49
527	20230605	101700	622184650	13560	13550	13560	13550	7
528	20230605	101600	622089750	13550	13530	13550	13530	1477
529	20230605	101500	602080420	13530	13530	13530	13530	29
530	20230605	101400	601688050	13530	13500	13530	13500	207
531	20230605	101300	598892680	13490	13530	13540	13490	767
532	20230605	101200	588518380	13540	13540	13540	13540	58
533	20230605	101100	587733060	13530	13520	13530	13510	310
534	20230605	101000	583539470	13520	13520	13520	13510	92
535	20230605	100900	582296230	13520	13520	13520	13520	29
536	20230605	100800	581904150	13500	13500	13520	13500	433
537	20230605	100700	576058070	13510	13510	13510	13510	38
538	20230605	100600	575544690	13530	13530	13530	13530	29
539	20230605	100500	575152320	13520	13540	13540	13520	1237
540	20230605	100400	558419370	13530	13530	13530	13530	1
541	20230605	100300	558405840	13530	13530	13530	13530	2
542	20230605	100200	558378780	13530	13530	13530	13530	0
543	20230605	100100	558378780	13530	13530	13530	13530	77
544	20230605	100000	557336970	13520	13530	13530	13510	139
545	20230605	095900	555457730	13510	13510	13510	13510	399
546	20230605	095800	550067240	13510	13560	13560	13510	1315
547	20230605	095700	532266010	13560	13590	13590	13560	218
548	20230605	095600	529305620	13590	13590	13590	13590	25
549	20230605	095500	528965870	13590	13590	13590	13590	737
550	20230605	095400	518950040	13580	13580	13580	13580	337
551	20230605	095300	514373580	13590	13590	13590	13590	370
552	20230605	095200	509345280	13590	13550	13590	13550	333
553	20230605	095100	504826410	13590	13590	13590	13590	1
554	20230605	095000	504812820	13580	13560	13580	13550	654
555	20230605	094900	495936260	13570	13570	13570	13570	1
556	20230605	094800	495922690	13580	13600	13600	13580	316
557	20230605	094700	491628340	13590	13590	13590	13590	0
558	20230605	094600	491628340	13590	13560	13590	13560	1340
559	20230605	094500	473446540	13560	13560	13560	13560	1
560	20230605	094400	473432980	13540	13540	13540	13540	1
561	20230605	094300	473419440	13540	13530	13540	13530	121
562	20230605	094200	471781300	13540	13540	13540	13540	0
563	20230605	094100	471781300	13540	13560	13560	13500	1141
564	20230605	094000	456345710	13560	13520	13560	13520	431
565	20230605	093900	450505710	13500	13480	13500	13480	143
566	20230605	093800	448576330	13460	13460	13460	13460	115
567	20230605	093700	447028430	13450	13450	13450	13440	1192
568	20230605	093600	430997700	13450	13420	13450	13410	674
569	20230605	093500	421939870	13420	13420	13420	13420	1
570	20230605	093400	421926450	13430	13420	13430	13420	539
571	20230605	093300	414687700	13410	13400	13420	13400	235
572	20230605	093200	411535220	13420	13420	13420	13420	0
573	20230605	093100	411535220	13420	13380	13420	13380	119
574	20230605	093000	409939840	13370	13370	13370	13370	50
575	20230605	092900	409271340	13370	13430	13430	13370	143
576	20230605	092800	407357630	13380	13370	13380	13370	57
577	20230605	092700	406595480	13370	13370	13370	13350	151
578	20230605	092600	404577660	13360	13330	13380	13330	1061
579	20230605	092500	390407880	13330	13350	13350	13330	806
580	20230605	092400	379652090	13350	13350	13350	13350	157
581	20230605	092300	377556140	13350	13370	13370	13350	1224
582	20230605	092200	361202660	13370	13420	13420	13370	2830
583	20230605	092100	323273320	13410	13420	13420	13410	2113
584	20230605	092000	294936820	13430	13460	13460	13430	531
585	20230605	091900	287802220	13460	13500	13500	13460	1077
586	20230605	091800	273290840	13480	13510	13510	13480	1605
587	20230605	091700	251622880	13500	13510	13510	13500	1888
588	20230605	091600	226120900	13520	13520	13520	13520	966
589	20230605	091500	213060580	13510	13530	13530	13510	203
590	20230605	091400	210316690	13530	13560	13560	13530	366
591	20230605	091300	205357530	13560	13580	13580	13560	1441
592	20230605	091200	185792690	13580	13580	13590	13580	931
593	20230605	091100	173149700	13590	13600	13610	13590	579
594	20230605	091000	165275390	13600	13600	13600	13580	859
595	20230605	090900	153598190	13600	13610	13610	13600	624
596	20230605	090800	145111690	13600	13600	13610	13600	320
597	20230605	090700	140758510	13600	13680	13680	13600	2959
598	20230605	090600	100375630	13690	13690	13690	13670	254
599	20230605	090500	96901070	13690	13700	13700	13690	428
600	20230605	090400	91041390	13700	13690	13700	13690	290
601	20230605	090300	87071210	13690	13690	13690	13650	1320
602	20230605	090200	69009160	13700	13710	13710	13690	2005
603	20230605	090100	41539320	13700	13710	13790	13700	1660
604	20230605	090000	18785480	13700	13800	13800	13700	1367