KissMeData/092040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194300	1319029320	19850	19850	19850	19850	690
3	20230605	194200	1319029320	19850	19850	19850	19850	0
4	20230605	194100	1319029320	19850	19850	19850	19850	0
5	20230605	194000	1319029320	19850	19850	19850	19850	0
6	20230605	193900	1319029320	19850	19850	19850	19850	0
7	20230605	193800	1319029320	19850	19850	19850	19850	0
8	20230605	193700	1319029320	19850	19850	19850	19850	0
9	20230605	193600	1319029320	19850	19850	19850	19850	0
10	20230605	193500	1319029320	19850	19850	19850	19850	0
11	20230605	193400	1319029320	19850	19850	19850	19850	0
12	20230605	193300	1319029320	19850	19850	19850	19850	0
13	20230605	193200	1319029320	19850	19850	19850	19850	0
14	20230605	193100	1319029320	19850	19850	19850	19850	0
15	20230605	193000	1319029320	19850	19850	19850	19850	0
16	20230605	192900	1319029320	19850	19850	19850	19850	0
17	20230605	192800	1319029320	19850	19850	19850	19850	0
18	20230605	192700	1319029320	19850	19850	19850	19850	0
19	20230605	192600	1319029320	19850	19850	19850	19850	0
20	20230605	192500	1319029320	19850	19850	19850	19850	0
21	20230605	192400	1319029320	19850	19850	19850	19850	0
22	20230605	192300	1319029320	19850	19850	19850	19850	0
23	20230605	192200	1319029320	19850	19850	19850	19850	0
24	20230605	192100	1319029320	19850	19850	19850	19850	0
25	20230605	192000	1319029320	19850	19850	19850	19850	0
26	20230605	191900	1319029320	19850	19850	19850	19850	0
27	20230605	191800	1319029320	19850	19850	19850	19850	0
28	20230605	191700	1319029320	19850	19850	19850	19850	0
29	20230605	191600	1319029320	19850	19850	19850	19850	0
30	20230605	191500	1319029320	19850	19850	19850	19850	0
31	20230605	191400	1319029320	19850	19850	19850	19850	0
32	20230605	191300	1319029320	19850	19850	19850	19850	690
33	20230605	191200	1319029320	19850	19850	19850	19850	0
34	20230605	191100	1319029320	19850	19850	19850	19850	0
35	20230605	191000	1319029320	19850	19850	19850	19850	0
36	20230605	190900	1319029320	19850	19850	19850	19850	0
37	20230605	190800	1319029320	19850	19850	19850	19850	0
38	20230605	190700	1319029320	19850	19850	19850	19850	0
39	20230605	190600	1319029320	19850	19850	19850	19850	0
40	20230605	190500	1319029320	19850	19850	19850	19850	0
41	20230605	190400	1319029320	19850	19850	19850	19850	0
42	20230605	190300	1319029320	19850	19850	19850	19850	0
43	20230605	190200	1319029320	19850	19850	19850	19850	0
44	20230605	190100	1319029320	19850	19850	19850	19850	0
45	20230605	190000	1319029320	19850	19850	19850	19850	0
46	20230605	185900	1319029320	19850	19850	19850	19850	0
47	20230605	185800	1319029320	19850	19850	19850	19850	0
48	20230605	185700	1319029320	19850	19850	19850	19850	0
49	20230605	185600	1319029320	19850	19850	19850	19850	0
50	20230605	185500	1319029320	19850	19850	19850	19850	0
51	20230605	185400	1319029320	19850	19850	19850	19850	0
52	20230605	185300	1319029320	19850	19850	19850	19850	0
53	20230605	185200	1319029320	19850	19850	19850	19850	0
54	20230605	185100	1319029320	19850	19850	19850	19850	0
55	20230605	185000	1319029320	19850	19850	19850	19850	0
56	20230605	184900	1319029320	19850	19850	19850	19850	0
57	20230605	184800	1319029320	19850	19850	19850	19850	0
58	20230605	184700	1319029320	19850	19850	19850	19850	0
59	20230605	184600	1319029320	19850	19850	19850	19850	0
60	20230605	184500	1319029320	19850	19850	19850	19850	0
61	20230605	184400	1319029320	19850	19850	19850	19850	0
62	20230605	184300	1319029320	19850	19850	19850	19850	690
63	20230605	184200	1319029320	19850	19850	19850	19850	0
64	20230605	184100	1319029320	19850	19850	19850	19850	0
65	20230605	184000	1319029320	19850	19850	19850	19850	0
66	20230605	183900	1319029320	19850	19850	19850	19850	0
67	20230605	183800	1319029320	19850	19850	19850	19850	0
68	20230605	183700	1319029320	19850	19850	19850	19850	0
69	20230605	183600	1319029320	19850	19850	19850	19850	0
70	20230605	183500	1319029320	19850	19850	19850	19850	0
71	20230605	183400	1319029320	19850	19850	19850	19850	0
72	20230605	183300	1319029320	19850	19850	19850	19850	0
73	20230605	183200	1319029320	19850	19850	19850	19850	0
74	20230605	183100	1319029320	19850	19850	19850	19850	0
75	20230605	183000	1319029320	19850	19850	19850	19850	0
76	20230605	182900	1319029320	19850	19850	19850	19850	0
77	20230605	182800	1319029320	19850	19850	19850	19850	0
78	20230605	182700	1319029320	19850	19850	19850	19850	0
79	20230605	182600	1319029320	19850	19850	19850	19850	0
80	20230605	182500	1319029320	19850	19850	19850	19850	0
81	20230605	182400	1319029320	19850	19850	19850	19850	0
82	20230605	182300	1319029320	19850	19850	19850	19850	0
83	20230605	182200	1319029320	19850	19850	19850	19850	0
84	20230605	182100	1319029320	19850	19850	19850	19850	0
85	20230605	182000	1319029320	19850	19850	19850	19850	0
86	20230605	181900	1319029320	19850	19850	19850	19850	0
87	20230605	181800	1319029320	19850	19850	19850	19850	0
88	20230605	181700	1319029320	19850	19850	19850	19850	0
89	20230605	181600	1319029320	19850	19850	19850	19850	0
90	20230605	181500	1319029320	19850	19850	19850	19850	0
91	20230605	181400	1319029320	19850	19850	19850	19850	0
92	20230605	181300	1319029320	19850	19850	19850	19850	690
93	20230605	181200	1319029320	19850	19850	19850	19850	0
94	20230605	181100	1319029320	19850	19850	19850	19850	0
95	20230605	181000	1319029320	19850	19850	19850	19850	0
96	20230605	180900	1319029320	19850	19850	19850	19850	0
97	20230605	180800	1319029320	19850	19850	19850	19850	0
98	20230605	180700	1319029320	19850	19850	19850	19850	0
99	20230605	180600	1319029320	19850	19850	19850	19850	0
100	20230605	180500	1319029320	19850	19850	19850	19850	0
101	20230605	180400	1319029320	19850	19850	19850	19850	0
102	20230605	180300	1319029320	19850	19850	19850	19850	0
103	20230605	180200	1319029320	19850	19850	19850	19850	0
104	20230605	180100	1319029320	19850	19850	19850	19850	0
105	20230605	180000	1319029320	19850	19850	19850	19850	0
106	20230605	175900	1319029320	19850	19850	19850	19850	0
107	20230605	175800	1319029320	19850	19850	19850	19850	0
108	20230605	175700	1319029320	19850	19850	19850	19850	0
109	20230605	175600	1319029320	19850	19850	19850	19850	0
110	20230605	175500	1319029320	19850	19850	19850	19850	0
111	20230605	175400	1319029320	19850	19850	19850	19850	0
112	20230605	175300	1319029320	19850	19850	19850	19850	0
113	20230605	175200	1319029320	19850	19850	19850	19850	0
114	20230605	175100	1319029320	19850	19850	19850	19850	0
115	20230605	175000	1319029320	19850	19850	19850	19850	0
116	20230605	174900	1319029320	19850	19850	19850	19850	0
117	20230605	174800	1319029320	19850	19850	19850	19850	0
118	20230605	174700	1319029320	19850	19850	19850	19850	0
119	20230605	174600	1319029320	19850	19850	19850	19850	0
120	20230605	174500	1319029320	19850	19850	19850	19850	0
121	20230605	174400	1319029320	19850	19850	19850	19850	0
122	20230605	174300	1319029320	19850	19850	19850	19850	690
123	20230605	174200	1319029320	19850	19850	19850	19850	0
124	20230605	174100	1319029320	19850	19850	19850	19850	0
125	20230605	174000	1319029320	19850	19850	19850	19850	0
126	20230605	173900	1319029320	19850	19850	19850	19850	0
127	20230605	173800	1319029320	19850	19850	19850	19850	0
128	20230605	173700	1319029320	19850	19850	19850	19850	0
129	20230605	173600	1319029320	19850	19850	19850	19850	0
130	20230605	173500	1319029320	19850	19850	19850	19850	0
131	20230605	173400	1319029320	19850	19850	19850	19850	0
132	20230605	173300	1319029320	19850	19850	19850	19850	0
133	20230605	173200	1319029320	19850	19850	19850	19850	0
134	20230605	173100	1319029320	19850	19850	19850	19850	0
135	20230605	173000	1319029320	19850	19850	19850	19850	0
136	20230605	172900	1319029320	19850	19850	19850	19850	0
137	20230605	172800	1319029320	19850	19850	19850	19850	0
138	20230605	172700	1319029320	19850	19850	19850	19850	0
139	20230605	172600	1319029320	19850	19850	19850	19850	0
140	20230605	172500	1319029320	19850	19850	19850	19850	0
141	20230605	172400	1319029320	19850	19850	19850	19850	0
142	20230605	172300	1319029320	19850	19850	19850	19850	0
143	20230605	172200	1319029320	19850	19850	19850	19850	0
144	20230605	172100	1319029320	19850	19850	19850	19850	0
145	20230605	172000	1319029320	19850	19850	19850	19850	0
146	20230605	171900	1319029320	19850	19850	19850	19850	0
147	20230605	171800	1319029320	19850	19850	19850	19850	0
148	20230605	171700	1319029320	19850	19850	19850	19850	0
149	20230605	171600	1319029320	19850	19850	19850	19850	0
150	20230605	171500	1319029320	19850	19850	19850	19850	0
151	20230605	171400	1319029320	19850	19850	19850	19850	0
152	20230605	171300	1319029320	19850	19850	19850	19850	690
153	20230605	171200	1319029320	19850	19850	19850	19850	0
154	20230605	171100	1319029320	19850	19850	19850	19850	0
155	20230605	171000	1319029320	19850	19850	19850	19850	0
156	20230605	170900	1319029320	19850	19850	19850	19850	0
157	20230605	170800	1319029320	19850	19850	19850	19850	0
158	20230605	170700	1319029320	19850	19850	19850	19850	0
159	20230605	170600	1319029320	19850	19850	19850	19850	0
160	20230605	170500	1319029320	19850	19850	19850	19850	0
161	20230605	170400	1319029320	19850	19850	19850	19850	0
162	20230605	170300	1319029320	19850	19850	19850	19850	0
163	20230605	170200	1319029320	19850	19850	19850	19850	0
164	20230605	170100	1319029320	19850	19850	19850	19850	0
165	20230605	170000	1319029320	19850	19850	19850	19850	0
166	20230605	165900	1319029320	19850	19850	19850	19850	0
167	20230605	165800	1319029320	19850	19850	19850	19850	0
168	20230605	165700	1319029320	19850	19850	19850	19850	0
169	20230605	165600	1319029320	19850	19850	19850	19850	0
170	20230605	165500	1319029320	19850	19850	19850	19850	0
171	20230605	165400	1319029320	19850	19850	19850	19850	0
172	20230605	165300	1319029320	19850	19850	19850	19850	0
173	20230605	165200	1319029320	19850	19850	19850	19850	0
174	20230605	165100	1319029320	19850	19850	19850	19850	0
175	20230605	165000	1319029320	19850	19850	19850	19850	0
176	20230605	164900	1319029320	19850	19850	19850	19850	0
177	20230605	164800	1319029320	19850	19850	19850	19850	0
178	20230605	164700	1319029320	19850	19850	19850	19850	0
179	20230605	164600	1319029320	19850	19850	19850	19850	0
180	20230605	164500	1319029320	19850	19850	19850	19850	0
181	20230605	164400	1319029320	19850	19850	19850	19850	0
182	20230605	164300	1319029320	19850	19850	19850	19850	690
183	20230605	164200	1319029320	19850	19850	19850	19850	0
184	20230605	164100	1319029320	19850	19850	19850	19850	0
185	20230605	164000	1319029320	19850	19850	19850	19850	0
186	20230605	163900	1319029320	19850	19850	19850	19850	0
187	20230605	163800	1319029320	19850	19850	19850	19850	0
188	20230605	163700	1319029320	19850	19850	19850	19850	0
189	20230605	163600	1319029320	19850	19850	19850	19850	0
190	20230605	163500	1319029320	19850	19850	19850	19850	0
191	20230605	163400	1319029320	19850	19850	19850	19850	0
192	20230605	163300	1319029320	19850	19850	19850	19850	0
193	20230605	163200	1319029320	19850	19850	19850	19850	0
194	20230605	163100	1319029320	19850	19850	19850	19850	0
195	20230605	163000	1319029320	19850	19850	19850	19850	0
196	20230605	162900	1319029320	19850	19850	19850	19850	0
197	20230605	162800	1319029320	19850	19850	19850	19850	0
198	20230605	162700	1319029320	19850	19850	19850	19850	0
199	20230605	162600	1319029320	19850	19850	19850	19850	0
200	20230605	162500	1319029320	19850	19850	19850	19850	0
201	20230605	162400	1319029320	19850	19850	19850	19850	0
202	20230605	162300	1319029320	19850	19850	19850	19850	0
203	20230605	162200	1319029320	19850	19850	19850	19850	0
204	20230605	162100	1319029320	19850	19850	19850	19850	0
205	20230605	162000	1319029320	19850	19850	19850	19850	0
206	20230605	161900	1319029320	19850	19850	19850	19850	0
207	20230605	161800	1319029320	19850	19850	19850	19850	0
208	20230605	161700	1319029320	19850	19850	19850	19850	0
209	20230605	161600	1319029320	19850	19850	19850	19850	0
210	20230605	161500	1319029320	19850	19850	19850	19850	0
211	20230605	161400	1319029320	19850	19850	19850	19850	0
212	20230605	161300	1319029320	19850	19850	19850	19850	690
213	20230605	161200	1319029320	19850	19850	19850	19850	0
214	20230605	161100	1319029320	19850	19850	19850	19850	0
215	20230605	161000	1319029320	19850	19850	19850	19850	0
216	20230605	160900	1319029320	19850	19850	19850	19850	0
217	20230605	160800	1319029320	19850	19850	19850	19850	0
218	20230605	160700	1319029320	19850	19850	19850	19850	0
219	20230605	160600	1319029320	19850	19850	19850	19850	0
220	20230605	160500	1319029320	19850	19850	19850	19850	0
221	20230605	160400	1319029320	19850	19850	19850	19850	0
222	20230605	160300	1319029320	19850	19850	19850	19850	0
223	20230605	160200	1319029320	19850	19850	19850	19850	0
224	20230605	160100	1319029320	19850	19850	19850	19850	0
225	20230605	160000	1319029320	19850	19850	19850	19850	0
226	20230605	155900	1319029320	19850	19850	19850	19850	0
227	20230605	155800	1319029320	19850	19850	19850	19850	0
228	20230605	155700	1319029320	19850	19850	19850	19850	0
229	20230605	155600	1319029320	19850	19850	19850	19850	0
230	20230605	155500	1319029320	19850	19850	19850	19850	0
231	20230605	155400	1319029320	19850	19850	19850	19850	0
232	20230605	155300	1319029320	19850	19850	19850	19850	0
233	20230605	155200	1319029320	19850	19850	19850	19850	0
234	20230605	155100	1319029320	19850	19850	19850	19850	0
235	20230605	155000	1319029320	19850	19850	19850	19850	0
236	20230605	154900	1319029320	19850	19850	19850	19850	0
237	20230605	154800	1319029320	19850	19850	19850	19850	0
238	20230605	154700	1319029320	19850	19850	19850	19850	0
239	20230605	154600	1319029320	19850	19850	19850	19850	0
240	20230605	154500	1319029320	19850	19850	19850	19850	0
241	20230605	154400	1319029320	19850	19850	19850	19850	0
242	20230605	154300	1319029320	19850	19850	19850	19850	690
243	20230605	154200	1319029320	19850	19850	19850	19850	0
244	20230605	154100	1319029320	19850	19850	19850	19850	0
245	20230605	154000	1319029320	19850	19850	19850	19850	0
246	20230605	153900	1319029320	19850	19850	19850	19850	0
247	20230605	153800	1319029320	19850	19850	19850	19850	0
248	20230605	153700	1319029320	19850	19850	19850	19850	0
249	20230605	153600	1319029320	19850	19850	19850	19850	0
250	20230605	153500	1319029320	19850	19850	19850	19850	0
251	20230605	153400	1319029320	19850	19850	19850	19850	0
252	20230605	153300	1319029320	19850	19850	19850	19850	0
253	20230605	153200	1319029320	19850	19850	19850	19850	0
254	20230605	153100	1319029320	19850	19850	19850	19850	0
255	20230605	153000	1319029320	19850	19850	19850	19850	690
256	20230605	152900	1305332820	19930	19930	19930	19930	0
257	20230605	152800	1305332820	19930	19930	19930	19930	0
258	20230605	152700	1305332820	19930	19930	19930	19930	0
259	20230605	152600	1305332820	19930	19930	19930	19930	0
260	20230605	152500	1305332820	19930	19930	19930	19930	0
261	20230605	152400	1305332820	19930	19930	19930	19930	0
262	20230605	152300	1305332820	19930	19930	19930	19930	0
263	20230605	152200	1305332820	19930	19930	19930	19930	0
264	20230605	152100	1305332820	19930	19930	19930	19930	0
265	20230605	152000	1305332820	19930	19930	19930	19930	0
266	20230605	151900	1305332820	19930	19900	19930	19900	618
267	20230605	151800	1293034080	19890	19870	19890	19870	507
268	20230605	151700	1282952900	19870	19870	19870	19870	232
269	20230605	151600	1278343060	19870	19870	19870	19870	0
270	20230605	151500	1278343060	19870	19870	19870	19870	7
271	20230605	151400	1278203970	19870	19870	19880	19870	547
272	20230605	151300	1267334660	19870	19870	19870	19870	244
273	20230605	151200	1262486380	19860	19860	19860	19860	156
274	20230605	151100	1259388220	19860	19860	19860	19860	50
275	20230605	151000	1258395220	19850	19850	19850	19850	10
276	20230605	150900	1258196720	19850	19850	19850	19850	204
277	20230605	150800	1254147320	19850	19850	19850	19850	1
278	20230605	150700	1254127470	19860	19860	19860	19860	20
279	20230605	150600	1253730270	19860	19860	19860	19860	227
280	20230605	150500	1249222050	19860	19870	19870	19860	54
281	20230605	150400	1248149570	19860	19860	19860	19860	1
282	20230605	150300	1248129710	19860	19860	19860	19860	151
283	20230605	150200	1245130850	19860	19850	19860	19850	354
284	20230605	150100	1238100430	19850	19840	19850	19840	203
285	20230605	150000	1234070930	19840	19840	19840	19840	6
286	20230605	145900	1233951890	19850	19850	19850	19850	11
287	20230605	145800	1233733540	19840	19840	19840	19840	0
288	20230605	145700	1233733540	19840	19850	19850	19840	57
289	20230605	145600	1232602590	19840	19850	19850	19840	203
290	20230605	145500	1228574850	19850	19850	19860	19850	229
291	20230605	145400	1224029120	19850	19850	19850	19850	4
292	20230605	145300	1223949720	19850	19850	19850	19850	124
293	20230605	145200	1221488320	19850	19850	19850	19850	0
294	20230605	145100	1221488320	19850	19850	19850	19850	0
295	20230605	145000	1221488320	19850	19850	19850	19850	0
296	20230605	144900	1221488320	19850	19850	19850	19850	20
297	20230605	144800	1221091320	19850	19850	19850	19850	0
298	20230605	144700	1221091320	19850	19850	19850	19850	0
299	20230605	144600	1221091320	19850	19850	19850	19850	194
300	20230605	144500	1217240420	19850	19850	19850	19850	10
301	20230605	144400	1217041920	19850	19840	19850	19820	485
302	20230605	144300	1207424830	19840	19840	19840	19840	23
303	20230605	144200	1206968510	19840	19840	19840	19840	0
304	20230605	144100	1206968510	19840	19840	19840	19840	152
305	20230605	144000	1203952830	19830	19830	19830	19830	86
306	20230605	143900	1202247450	19840	19840	19840	19840	0
307	20230605	143800	1202247450	19840	19840	19840	19840	0
308	20230605	143700	1202247450	19840	19840	19840	19840	0
309	20230605	143600	1202247450	19840	19830	19840	19830	300
310	20230605	143500	1196297470	19830	19830	19830	19830	0
311	20230605	143400	1196297470	19830	19830	19830	19830	197
312	20230605	143300	1192390960	19830	19850	19850	19830	616
313	20230605	143200	1180167020	19860	19860	19860	19860	448
314	20230605	143100	1171269740	19850	19850	19850	19850	0
315	20230605	143000	1171269740	19850	19850	19850	19850	25
316	20230605	142900	1170773490	19850	19850	19850	19850	4
317	20230605	142800	1170694090	19850	19850	19850	19850	0
318	20230605	142700	1170694090	19850	19850	19850	19850	370
319	20230605	142600	1163349590	19850	19870	19870	19850	285
320	20230605	142500	1157691510	19860	19860	19860	19860	2
321	20230605	142400	1157651790	19860	19860	19860	19860	0
322	20230605	142300	1157651790	19860	19860	19860	19860	4
323	20230605	142200	1157572350	19860	19850	19860	19850	37
324	20230605	142100	1156837830	19870	19870	19870	19870	0
325	20230605	142000	1156837830	19870	19870	19870	19870	2
326	20230605	141900	1156798090	19860	19860	19860	19860	3
327	20230605	141800	1156738510	19860	19850	19860	19850	257
328	20230605	141700	1151636820	19850	19850	19850	19840	547
329	20230605	141600	1140779220	19860	19860	19860	19860	0
330	20230605	141500	1140779220	19860	19830	19860	19830	286
331	20230605	141400	1135105570	19830	19820	19830	19820	41
332	20230605	141300	1134292830	19820	19810	19820	19810	11
333	20230605	141200	1134074860	19820	19810	19820	19810	70
334	20230605	141100	1132688100	19810	19810	19810	19810	16
335	20230605	141000	1132371140	19810	19810	19810	19810	6
336	20230605	140900	1132252280	19810	19810	19810	19810	0
337	20230605	140800	1132252280	19810	19810	19810	19810	23
338	20230605	140700	1131796650	19810	19810	19810	19810	0
339	20230605	140600	1131796650	19810	19780	19810	19780	26
340	20230605	140500	1131282020	19780	19780	19780	19780	0
341	20230605	140400	1131282020	19780	19780	19780	19780	50
342	20230605	140300	1130293020	19780	19780	19780	19780	187
343	20230605	140200	1126594160	19780	19780	19780	19780	4
344	20230605	140100	1126515040	19780	19780	19780	19770	242
345	20230605	140000	1121730180	19780	19770	19780	19770	23
346	20230605	135900	1121275460	19770	19780	19780	19770	9
347	20230605	135800	1121097520	19770	19770	19770	19770	21
348	20230605	135700	1120682350	19770	19780	19780	19770	90
349	20230605	135600	1118902320	19790	19810	19810	19790	215
350	20230605	135500	1114645640	19800	19800	19800	19800	31
351	20230605	135400	1114031840	19800	19800	19810	19800	37
352	20230605	135300	1113299070	19800	19800	19800	19800	118
353	20230605	135200	1110962670	19820	19810	19820	19800	35
354	20230605	135100	1110269290	19800	19810	19810	19800	33
355	20230605	135000	1109615760	19800	19800	19800	19800	9
356	20230605	134900	1109437560	19810	19800	19810	19800	21
357	20230605	134800	1109021640	19800	19810	19810	19800	17
358	20230605	134700	1108684950	19810	19810	19810	19810	9
359	20230605	134600	1108506660	19810	19790	19810	19790	53
360	20230605	134500	1107457030	19790	19790	19800	19790	92
361	20230605	134400	1105636330	19780	19780	19800	19780	224
362	20230605	134300	1101205530	19770	19770	19770	19770	22
363	20230605	134200	1100770590	19770	19800	19800	19770	410
364	20230605	134100	1092656650	19800	19810	19810	19800	174
365	20230605	134000	1089211370	19810	19810	19810	19800	861
366	20230605	133900	1072157300	19810	19810	19810	19810	29
367	20230605	133800	1071582810	19810	19820	19820	19810	21
368	20230605	133700	1071166680	19820	19810	19820	19810	46
369	20230605	133600	1070255050	19810	19810	19810	19810	27
370	20230605	133500	1069720180	19810	19810	19820	19810	24
371	20230605	133400	1069244720	19820	19830	19830	19810	247
372	20230605	133300	1064349380	19820	19820	19830	19820	33
373	20230605	133200	1063695280	19820	19830	19830	19820	39
374	20230605	133100	1062922130	19820	19820	19820	19820	9
375	20230605	133000	1062743750	19820	19830	19830	19820	46
376	20230605	132900	1061831860	19820	19820	19820	19820	22
377	20230605	132800	1061395820	19820	19820	19820	19820	44
378	20230605	132700	1060523740	19820	19830	19830	19820	45
379	20230605	132600	1059631510	19840	19820	19840	19820	52
380	20230605	132500	1058600680	19820	19820	19820	19820	0
381	20230605	132400	1058600680	19820	19820	19820	19820	4
382	20230605	132300	1058521400	19820	19820	19830	19820	28
383	20230605	132200	1057966270	19820	19810	19820	19810	16
384	20230605	132100	1057649270	19820	19820	19820	19820	0
385	20230605	132000	1057649270	19820	19820	19820	19820	18
386	20230605	131900	1057292510	19820	19810	19820	19810	35
387	20230605	131800	1056598990	19820	19820	19820	19820	108
388	20230605	131700	1054458430	19810	19810	19810	19810	13
389	20230605	131600	1054200900	19810	19830	19830	19810	105
390	20230605	131500	1052119740	19840	19840	19840	19840	0
391	20230605	131400	1052119740	19840	19850	19850	19840	94
392	20230605	131300	1050254440	19840	19840	19840	19840	22
393	20230605	131200	1049817960	19840	19840	19840	19840	4
394	20230605	131100	1049738600	19840	19850	19850	19840	35
395	20230605	131000	1049043860	19850	19830	19850	19830	42
396	20230605	130900	1048210700	19840	19840	19840	19840	0
397	20230605	130800	1048210700	19840	19820	19840	19820	53
398	20230605	130700	1047159860	19810	19820	19820	19810	58
399	20230605	130600	1046010420	19820	19820	19820	19820	24
400	20230605	130500	1045534740	19830	19860	19860	19830	111
401	20230605	130400	1043331820	19860	19850	19860	19850	29
402	20230605	130300	1042756000	19860	19860	19860	19850	51
403	20230605	130200	1041743270	19850	19850	19850	19850	0
404	20230605	130100	1041743270	19850	19850	19850	19850	12
405	20230605	130000	1041505070	19860	19860	19870	19860	167
406	20230605	125900	1038188280	19860	19860	19860	19860	16
407	20230605	125800	1037870520	19850	19850	19850	19850	0
408	20230605	125700	1037870520	19850	19860	19860	19850	283
409	20230605	125600	1032250350	19850	19830	19850	19830	39
410	20230605	125500	1031476560	19830	19830	19830	19830	11
411	20230605	125400	1031258430	19840	19840	19840	19840	93
412	20230605	125300	1029413310	19840	19840	19840	19840	12
413	20230605	125200	1029175230	19850	19860	19860	19850	28
414	20230605	125100	1028619390	19850	19860	19860	19850	227
415	20230605	125000	1024111300	19860	19850	19860	19840	177
416	20230605	124900	1020597360	19850	19850	19850	19850	4207
417	20230605	124800	937088410	19850	19860	19860	19850	281
418	20230605	124700	931507880	19860	19860	19860	19860	12
419	20230605	124600	931269560	19870	19870	19870	19870	17
420	20230605	124500	930931770	19860	19860	19860	19860	13
421	20230605	124400	930673590	19860	19860	19870	19860	44
422	20230605	124300	929799480	19870	19870	19870	19870	4
423	20230605	124200	929720000	19860	19870	19870	19860	30
424	20230605	124100	929124030	19860	19860	19860	19860	12
425	20230605	124000	928885710	19870	19870	19870	19870	77
426	20230605	123900	927355720	19860	19860	19860	19860	115
427	20230605	123800	925071820	19860	19860	19860	19860	14
428	20230605	123700	924793780	19870	19860	19870	19860	452
429	20230605	123600	915816960	19860	19870	19870	19860	18
430	20230605	123500	915459310	19860	19860	19860	19860	12
431	20230605	123400	915220990	19860	19870	19870	19860	30
432	20230605	123300	914625020	19860	19850	19860	19850	684
433	20230605	123200	901046500	19850	19850	19850	19840	33
434	20230605	123100	900391570	19840	19840	19840	19840	13
435	20230605	123000	900133650	19840	19850	19850	19840	21
436	20230605	122900	899716840	19840	19850	19850	19840	17
437	20230605	122800	899379510	19850	19850	19850	19840	34
438	20230605	122700	898704740	19840	19840	19840	19840	2
439	20230605	122600	898665060	19840	19850	19850	19840	29
440	20230605	122500	898089530	19840	19840	19840	19840	13
441	20230605	122400	897831610	19850	19840	19850	19840	20
442	20230605	122300	897434640	19840	19840	19850	19840	121
443	20230605	122200	895033960	19840	19840	19840	19840	13
444	20230605	122100	894776040	19830	19830	19830	19830	289
445	20230605	122000	889045170	19820	19830	19830	19820	336
446	20230605	121900	882385510	19820	19830	19830	19820	30
447	20230605	121800	881790740	19820	19820	19820	19820	12
448	20230605	121700	881552900	19830	19830	19830	19830	31
449	20230605	121600	880938170	19820	19820	19830	19820	326
450	20230605	121500	874476790	19800	19800	19820	19800	131
451	20230605	121400	871881850	19810	19810	19810	19810	0
452	20230605	121300	871881850	19810	19800	19810	19800	30
453	20230605	121200	871287680	19810	19810	19810	19810	27
454	20230605	121100	870752810	19800	19800	19800	19800	75
455	20230605	121000	869267810	19790	19790	19790	19790	13
456	20230605	120900	869010540	19800	19790	19800	19790	33
457	20230605	120800	868357260	19790	19790	19790	19790	0
458	20230605	120700	868357260	19790	19800	19800	19790	30
459	20230605	120600	867763390	19800	19800	19800	19790	18
460	20230605	120500	867407110	19800	19800	19800	19800	17
461	20230605	120400	867070510	19790	19790	19790	19790	13
462	20230605	120300	866813240	19790	19780	19790	19780	552
463	20230605	120200	855894090	19780	19770	19780	19770	193
464	20230605	120100	852076790	19780	19780	19780	19780	6
465	20230605	120000	851958110	19780	19780	19780	19780	22
466	20230605	115900	851522950	19780	19780	19780	19780	30
467	20230605	115800	850929550	19790	19790	19790	19790	0
468	20230605	115700	850929550	19790	19790	19790	19790	1
469	20230605	115600	850909760	19800	19800	19800	19800	1
470	20230605	115500	850889960	19800	19810	19810	19800	232
471	20230605	115400	846294080	19820	19820	19820	19820	5
472	20230605	115300	846194980	19830	19820	19830	19820	88
473	20230605	115200	844450070	19810	19790	19810	19790	410
474	20230605	115100	836332960	19790	19780	19790	19780	16
475	20230605	115000	836016440	19790	19780	19790	19780	17
476	20230605	114900	835680170	19780	19780	19780	19780	12
477	20230605	114800	835442810	19770	19780	19780	19770	23
478	20230605	114700	834988000	19780	19780	19780	19780	15
479	20230605	114600	834691300	19760	19760	19760	19760	7
480	20230605	114500	834552980	19790	19780	19790	19780	60
481	20230605	114400	833366120	19790	19810	19810	19790	24
482	20230605	114300	832890940	19830	19820	19830	19820	33
483	20230605	114200	832236670	19830	19830	19830	19830	0
484	20230605	114100	832236670	19830	19830	19830	19830	0
485	20230605	114000	832236670	19830	19850	19850	19830	104
486	20230605	113900	830173970	19850	19850	19850	19850	83
487	20230605	113800	828526420	19840	19850	19850	19840	19
488	20230605	113700	828149420	19840	19850	19850	19840	44
489	20230605	113600	827276380	19850	19840	19850	19840	204
490	20230605	113500	823229000	19840	19830	19840	19830	17
491	20230605	113400	822891850	19830	19830	19830	19830	12
492	20230605	113300	822653890	19830	19830	19830	19830	1
493	20230605	113200	822634060	19830	19840	19840	19830	31
494	20230605	113100	822019150	19830	19850	19850	19830	22
495	20230605	113000	821582670	19870	19870	19870	19870	73
496	20230605	112900	820132160	19870	19850	19880	19850	340
497	20230605	112800	813378500	19840	19850	19850	19840	34
498	20230605	112700	812703740	19850	19840	19850	19840	26
499	20230605	112600	812187770	19840	19840	19840	19840	0
500	20230605	112500	812187770	19840	19850	19850	19840	16
501	20230605	112400	811870290	19840	19830	19840	19830	550
502	20230605	112300	800963480	19820	19810	19820	19810	55
503	20230605	112200	799873620	19790	19810	19810	19780	58
504	20230605	112100	798725740	19800	19820	19820	19800	65
505	20230605	112000	797437520	19810	19810	19810	19810	34
506	20230605	111900	796763980	19810	19810	19810	19810	10
507	20230605	111800	796565880	19830	19830	19830	19830	0
508	20230605	111700	796565880	19830	19770	19830	19770	475
509	20230605	111600	787170050	19780	19760	19780	19760	174
510	20230605	111500	783730080	19760	19760	19760	19760	2
511	20230605	111400	783690560	19770	19760	19770	19760	14
512	20230605	111300	783413900	19770	19770	19770	19770	19
513	20230605	111200	783038270	19760	19770	19770	19760	76
514	20230605	111100	781535880	19770	19770	19770	19770	14
515	20230605	111000	781259100	19770	19770	19770	19770	9
516	20230605	110900	781081170	19770	19770	19770	19770	13
517	20230605	110800	780824160	19770	19780	19780	19770	47
518	20230605	110700	779894930	19780	19770	19780	19770	20
519	20230605	110600	779499360	19770	19750	19770	19750	284
520	20230605	110500	773885490	19740	19740	19750	19740	32
521	20230605	110400	773253660	19740	19730	19740	19730	70
522	20230605	110300	771871960	19730	19740	19740	19720	453
523	20230605	110200	762933640	19740	19740	19740	19730	77
524	20230605	110100	761414180	19740	19740	19740	19740	21
525	20230605	110000	760999640	19730	19770	19770	19730	690
526	20230605	105900	747372350	19770	19770	19770	19770	48
527	20230605	105800	746423390	19780	19830	19830	19770	2244
528	20230605	105700	701998770	19830	19840	19840	19830	69
529	20230605	105600	700630010	19840	19840	19840	19840	12
530	20230605	105500	700391930	19840	19840	19840	19840	29
531	20230605	105400	699816570	19850	19850	19850	19850	2
532	20230605	105300	699776870	19850	19850	19850	19840	53
533	20230605	105200	698724940	19840	19850	19850	19840	68
534	20230605	105100	697375340	19850	19870	19870	19850	22
535	20230605	105000	696938600	19880	19870	19880	19870	415
536	20230605	104900	688692520	19870	19880	19890	19870	111
537	20230605	104800	686485900	19880	19880	19880	19880	6
538	20230605	104700	686366620	19880	19870	19880	19870	106
539	20230605	104600	684260170	19860	19860	19860	19860	13
540	20230605	104500	684001990	19870	19870	19870	19870	0
541	20230605	104400	684001990	19870	19890	19890	19860	231
542	20230605	104300	679412940	19900	19890	19900	19890	433
543	20230605	104200	670800530	19900	19900	19900	19900	302
544	20230605	104100	664790730	19910	19910	19910	19910	261
545	20230605	104000	659594220	19920	19920	19920	19920	4
546	20230605	103900	659514540	19920	19910	19920	19910	265
547	20230605	103800	654235890	19910	19910	19910	19910	1
548	20230605	103700	654215980	19910	19910	19910	19910	124
549	20230605	103600	651747140	19900	19870	19900	19870	87
550	20230605	103500	650017180	19880	19880	19880	19880	5
551	20230605	103400	649917780	19900	19860	19900	19860	124
552	20230605	103300	647454150	19850	19850	19850	19850	167
553	20230605	103200	644139200	19860	19860	19860	19860	0
554	20230605	103100	644139200	19860	19820	19860	19820	39
555	20230605	103000	643365830	19800	19790	19800	19780	68
556	20230605	102900	642020060	19790	19790	19790	19790	10
557	20230605	102800	641822160	19780	19780	19790	19780	150
558	20230605	102700	638855060	19770	19770	19770	19770	19
559	20230605	102600	638479430	19780	19770	19780	19770	54
560	20230605	102500	637411810	19780	19820	19820	19770	605
561	20230605	102400	625438240	19810	19810	19810	19810	170
562	20230605	102300	622070540	19830	19830	19830	19830	10
563	20230605	102200	621872240	19840	19840	19840	19840	1
564	20230605	102100	621852400	19800	19850	19860	19800	99
565	20230605	102000	619891450	19850	19850	19850	19850	12
566	20230605	101900	619653250	19870	19870	19870	19870	11
567	20230605	101800	619434680	19870	19880	19880	19870	7
568	20230605	101700	619295570	19880	19880	19890	19880	96
569	20230605	101600	617387050	19920	19810	19920	19810	223
570	20230605	101500	612956820	19810	19810	19810	19810	86
571	20230605	101400	611253160	19810	19820	19820	19810	17
572	20230605	101300	610916350	19820	19770	19820	19770	33
573	20230605	101200	610263790	19770	19770	19770	19770	1
574	20230605	101100	610244020	19760	19750	19760	19750	121
575	20230605	101000	607853190	19750	19750	19750	19750	174
576	20230605	100900	604416690	19750	19750	19750	19740	14
577	20230605	100800	604140310	19750	19740	19750	19740	17
578	20230605	100700	603804690	19740	19740	19740	19740	17
579	20230605	100600	603469110	19740	19820	19820	19740	746
580	20230605	100500	588709330	19810	19810	19820	19810	617
581	20230605	100400	576486250	19820	19820	19820	19810	89
582	20230605	100300	574722500	19840	19840	19840	19840	0
583	20230605	100200	574722500	19840	19860	19870	19840	1805
584	20230605	100100	538897020	19860	19880	19880	19860	649
585	20230605	100000	526004030	19890	19900	19900	19890	527
586	20230605	095900	515516770	19910	19920	19920	19910	17
587	20230605	095800	515178260	19910	19910	19910	19910	50
588	20230605	095700	514182760	19930	19890	19930	19890	576
589	20230605	095600	502705700	19880	19880	19880	19880	82
590	20230605	095500	501075540	19890	19890	19890	19880	28
591	20230605	095400	500518850	19900	19950	19950	19900	21
592	20230605	095300	500100250	19970	19870	19970	19870	854
593	20230605	095200	483091080	19880	19880	19880	19880	0
594	20230605	095100	483091080	19880	19880	19880	19870	269
595	20230605	095000	477743370	19880	19840	19880	19840	57
596	20230605	094900	476610780	19840	19880	19880	19840	9
597	20230605	094800	476432060	19840	19830	19840	19830	219
598	20230605	094700	472087670	19830	19780	19830	19780	103
599	20230605	094600	470046690	19770	19780	19780	19770	46
600	20230605	094500	469136930	19780	19770	19780	19770	53
601	20230605	094400	468088720	19780	19780	19780	19780	10
602	20230605	094300	467890920	19770	19770	19770	19770	12
603	20230605	094200	467653680	19780	19770	19780	19770	22
604	20230605	094100	467218650	19770	19760	19770	19760	51
605	20230605	094000	466210740	19770	19770	19770	19770	51
606	20230605	093900	465202470	19770	19820	19830	19760	146
607	20230605	093800	462310190	19820	19750	19830	19750	72
608	20230605	093700	460885650	19760	19740	19760	19740	24
609	20230605	093600	460411740	19740	19700	19740	19700	63
610	20230605	093500	459170400	19700	19750	19750	19620	375
611	20230605	093400	451780330	19750	19640	19760	19640	1390
612	20230605	093300	424466310	19630	19580	19630	19580	275
613	20230605	093200	419076030	19580	19610	19610	19570	158
614	20230605	093100	415982740	19560	19610	19610	19540	224
615	20230605	093000	411595460	19610	19630	19630	19610	25
616	20230605	092900	411105170	19640	19630	19640	19630	315
617	20230605	092800	404919820	19630	19630	19630	19620	63
618	20230605	092700	403683200	19620	19550	19620	19550	224
619	20230605	092600	399300630	19520	19490	19520	19490	157
620	20230605	092500	396238180	19490	19490	19490	19480	139
621	20230605	092400	393529080	19480	19480	19480	19470	604
622	20230605	092300	381763570	19490	19490	19490	19470	320
623	20230605	092200	375528220	19480	19520	19520	19480	3427
624	20230605	092100	308723910	19520	19540	19540	19520	453
625	20230605	092000	299879990	19530	19550	19550	19530	2118
626	20230605	091900	258481870	19540	19570	19570	19540	322
627	20230605	091800	252187210	19580	19550	19580	19550	312
628	20230605	091700	246084310	19550	19590	19590	19530	1305
629	20230605	091600	220569450	19550	19620	19620	19550	1602
630	20230605	091500	189227910	19610	19600	19610	19600	426
631	20230605	091400	180875020	19610	19590	19620	19590	486
632	20230605	091300	171345160	19610	19630	19630	19600	1092
633	20230605	091200	149930780	19630	19620	19630	19620	56
634	20230605	091100	148831860	19620	19610	19620	19610	94
635	20230605	091000	146987930	19610	19630	19640	19610	425
636	20230605	090900	138645400	19650	19660	19660	19640	983
637	20230605	090800	119330920	19650	19650	19650	19650	50
638	20230605	090700	118348420	19640	19780	19790	19640	1064
639	20230605	090600	97342000	19770	19770	19780	19770	120
640	20230605	090500	94969180	19790	19790	19790	19790	7
641	20230605	090400	94830650	19790	19820	19830	19790	60
642	20230605	090300	93642230	19820	19780	19830	19750	1502
643	20230605	090200	63937510	19780	19830	19830	19780	502
644	20230605	090100	53999420	19910	19920	19920	19910	636
645	20230605	090000	41330350	19920	19800	19920	19730	2081