KissMeData/192650/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202500	1628964870	8850	8850	8850	8850	14967
3	20230605	202400	1628964870	8850	8850	8850	8850	0
4	20230605	202300	1628964870	8850	8850	8850	8850	0
5	20230605	202200	1628964870	8850	8850	8850	8850	0
6	20230605	202100	1628964870	8850	8850	8850	8850	0
7	20230605	202000	1628964870	8850	8850	8850	8850	0
8	20230605	201900	1628964870	8850	8850	8850	8850	0
9	20230605	201800	1628964870	8850	8850	8850	8850	0
10	20230605	201700	1628964870	8850	8850	8850	8850	0
11	20230605	201600	1628964870	8850	8850	8850	8850	0
12	20230605	201500	1628964870	8850	8850	8850	8850	0
13	20230605	201400	1628964870	8850	8850	8850	8850	0
14	20230605	201300	1628964870	8850	8850	8850	8850	0
15	20230605	201200	1628964870	8850	8850	8850	8850	0
16	20230605	201100	1628964870	8850	8850	8850	8850	0
17	20230605	201000	1628964870	8850	8850	8850	8850	0
18	20230605	200900	1628964870	8850	8850	8850	8850	0
19	20230605	200800	1628964870	8850	8850	8850	8850	0
20	20230605	200700	1628964870	8850	8850	8850	8850	0
21	20230605	200600	1628964870	8850	8850	8850	8850	0
22	20230605	200500	1628964870	8850	8850	8850	8850	0
23	20230605	200400	1628964870	8850	8850	8850	8850	0
24	20230605	200300	1628964870	8850	8850	8850	8850	0
25	20230605	200200	1628964870	8850	8850	8850	8850	0
26	20230605	200100	1628964870	8850	8850	8850	8850	0
27	20230605	200000	1628964870	8850	8850	8850	8850	0
28	20230605	195900	1628964870	8850	8850	8850	8850	0
29	20230605	195800	1628964870	8850	8850	8850	8850	0
30	20230605	195700	1628964870	8850	8850	8850	8850	0
31	20230605	195600	1628964870	8850	8850	8850	8850	0
32	20230605	195500	1628964870	8850	8850	8850	8850	14967
33	20230605	195400	1628964870	8850	8850	8850	8850	0
34	20230605	195300	1628964870	8850	8850	8850	8850	0
35	20230605	195200	1628964870	8850	8850	8850	8850	0
36	20230605	195100	1628964870	8850	8850	8850	8850	0
37	20230605	195000	1628964870	8850	8850	8850	8850	0
38	20230605	194900	1628964870	8850	8850	8850	8850	0
39	20230605	194800	1628964870	8850	8850	8850	8850	0
40	20230605	194700	1628964870	8850	8850	8850	8850	0
41	20230605	194600	1628964870	8850	8850	8850	8850	0
42	20230605	194500	1628964870	8850	8850	8850	8850	0
43	20230605	194400	1628964870	8850	8850	8850	8850	0
44	20230605	194300	1628964870	8850	8850	8850	8850	0
45	20230605	194200	1628964870	8850	8850	8850	8850	0
46	20230605	194100	1628964870	8850	8850	8850	8850	0
47	20230605	194000	1628964870	8850	8850	8850	8850	0
48	20230605	193900	1628964870	8850	8850	8850	8850	0
49	20230605	193800	1628964870	8850	8850	8850	8850	0
50	20230605	193700	1628964870	8850	8850	8850	8850	0
51	20230605	193600	1628964870	8850	8850	8850	8850	0
52	20230605	193500	1628964870	8850	8850	8850	8850	0
53	20230605	193400	1628964870	8850	8850	8850	8850	0
54	20230605	193300	1628964870	8850	8850	8850	8850	0
55	20230605	193200	1628964870	8850	8850	8850	8850	0
56	20230605	193100	1628964870	8850	8850	8850	8850	0
57	20230605	193000	1628964870	8850	8850	8850	8850	0
58	20230605	192900	1628964870	8850	8850	8850	8850	0
59	20230605	192800	1628964870	8850	8850	8850	8850	0
60	20230605	192700	1628964870	8850	8850	8850	8850	0
61	20230605	192600	1628964870	8850	8850	8850	8850	0
62	20230605	192500	1628964870	8850	8850	8850	8850	14967
63	20230605	192400	1628964870	8850	8850	8850	8850	0
64	20230605	192300	1628964870	8850	8850	8850	8850	0
65	20230605	192200	1628964870	8850	8850	8850	8850	0
66	20230605	192100	1628964870	8850	8850	8850	8850	0
67	20230605	192000	1628964870	8850	8850	8850	8850	0
68	20230605	191900	1628964870	8850	8850	8850	8850	0
69	20230605	191800	1628964870	8850	8850	8850	8850	0
70	20230605	191700	1628964870	8850	8850	8850	8850	0
71	20230605	191600	1628964870	8850	8850	8850	8850	0
72	20230605	191500	1628964870	8850	8850	8850	8850	0
73	20230605	191400	1628964870	8850	8850	8850	8850	0
74	20230605	191300	1628964870	8850	8850	8850	8850	0
75	20230605	191200	1628964870	8850	8850	8850	8850	0
76	20230605	191100	1628964870	8850	8850	8850	8850	0
77	20230605	191000	1628964870	8850	8850	8850	8850	0
78	20230605	190900	1628964870	8850	8850	8850	8850	0
79	20230605	190800	1628964870	8850	8850	8850	8850	0
80	20230605	190700	1628964870	8850	8850	8850	8850	0
81	20230605	190600	1628964870	8850	8850	8850	8850	0
82	20230605	190500	1628964870	8850	8850	8850	8850	0
83	20230605	190400	1628964870	8850	8850	8850	8850	0
84	20230605	190300	1628964870	8850	8850	8850	8850	0
85	20230605	190200	1628964870	8850	8850	8850	8850	0
86	20230605	190100	1628964870	8850	8850	8850	8850	0
87	20230605	190000	1628964870	8850	8850	8850	8850	0
88	20230605	185900	1628964870	8850	8850	8850	8850	0
89	20230605	185800	1628964870	8850	8850	8850	8850	0
90	20230605	185700	1628964870	8850	8850	8850	8850	0
91	20230605	185600	1628964870	8850	8850	8850	8850	0
92	20230605	185500	1628964870	8850	8850	8850	8850	14967
93	20230605	185400	1628964870	8850	8850	8850	8850	0
94	20230605	185300	1628964870	8850	8850	8850	8850	0
95	20230605	185200	1628964870	8850	8850	8850	8850	0
96	20230605	185100	1628964870	8850	8850	8850	8850	0
97	20230605	185000	1628964870	8850	8850	8850	8850	0
98	20230605	184900	1628964870	8850	8850	8850	8850	0
99	20230605	184800	1628964870	8850	8850	8850	8850	0
100	20230605	184700	1628964870	8850	8850	8850	8850	0
101	20230605	184600	1628964870	8850	8850	8850	8850	0
102	20230605	184500	1628964870	8850	8850	8850	8850	0
103	20230605	184400	1628964870	8850	8850	8850	8850	0
104	20230605	184300	1628964870	8850	8850	8850	8850	0
105	20230605	184200	1628964870	8850	8850	8850	8850	0
106	20230605	184100	1628964870	8850	8850	8850	8850	0
107	20230605	184000	1628964870	8850	8850	8850	8850	0
108	20230605	183900	1628964870	8850	8850	8850	8850	0
109	20230605	183800	1628964870	8850	8850	8850	8850	0
110	20230605	183700	1628964870	8850	8850	8850	8850	0
111	20230605	183600	1628964870	8850	8850	8850	8850	0
112	20230605	183500	1628964870	8850	8850	8850	8850	0
113	20230605	183400	1628964870	8850	8850	8850	8850	0
114	20230605	183300	1628964870	8850	8850	8850	8850	0
115	20230605	183200	1628964870	8850	8850	8850	8850	0
116	20230605	183100	1628964870	8850	8850	8850	8850	0
117	20230605	183000	1628964870	8850	8850	8850	8850	0
118	20230605	182900	1628964870	8850	8850	8850	8850	0
119	20230605	182800	1628964870	8850	8850	8850	8850	0
120	20230605	182700	1628964870	8850	8850	8850	8850	0
121	20230605	182600	1628964870	8850	8850	8850	8850	0
122	20230605	182500	1628964870	8850	8850	8850	8850	14967
123	20230605	182400	1628964870	8850	8850	8850	8850	0
124	20230605	182300	1628964870	8850	8850	8850	8850	0
125	20230605	182200	1628964870	8850	8850	8850	8850	0
126	20230605	182100	1628964870	8850	8850	8850	8850	0
127	20230605	182000	1628964870	8850	8850	8850	8850	0
128	20230605	181900	1628964870	8850	8850	8850	8850	0
129	20230605	181800	1628964870	8850	8850	8850	8850	0
130	20230605	181700	1628964870	8850	8850	8850	8850	0
131	20230605	181600	1628964870	8850	8850	8850	8850	0
132	20230605	181500	1628964870	8850	8850	8850	8850	0
133	20230605	181400	1628964870	8850	8850	8850	8850	0
134	20230605	181300	1628964870	8850	8850	8850	8850	0
135	20230605	181200	1628964870	8850	8850	8850	8850	0
136	20230605	181100	1628964870	8850	8850	8850	8850	0
137	20230605	181000	1628964870	8850	8850	8850	8850	0
138	20230605	180900	1628964870	8850	8850	8850	8850	0
139	20230605	180800	1628964870	8850	8850	8850	8850	0
140	20230605	180700	1628964870	8850	8850	8850	8850	0
141	20230605	180600	1628964870	8850	8850	8850	8850	0
142	20230605	180500	1628964870	8850	8850	8850	8850	0
143	20230605	180400	1628964870	8850	8850	8850	8850	0
144	20230605	180300	1628964870	8850	8850	8850	8850	0
145	20230605	180200	1628964870	8850	8850	8850	8850	0
146	20230605	180100	1628964870	8850	8850	8850	8850	0
147	20230605	180000	1628964870	8850	8850	8850	8850	0
148	20230605	175900	1628964870	8850	8850	8850	8850	0
149	20230605	175800	1628964870	8850	8850	8850	8850	0
150	20230605	175700	1628964870	8850	8850	8850	8850	0
151	20230605	175600	1628964870	8850	8850	8850	8850	0
152	20230605	175500	1628964870	8850	8850	8850	8850	14967
153	20230605	175400	1628964870	8850	8850	8850	8850	0
154	20230605	175300	1628964870	8850	8850	8850	8850	0
155	20230605	175200	1628964870	8850	8850	8850	8850	0
156	20230605	175100	1628964870	8850	8850	8850	8850	0
157	20230605	175000	1628964870	8850	8850	8850	8850	0
158	20230605	174900	1628964870	8850	8850	8850	8850	0
159	20230605	174800	1628964870	8850	8850	8850	8850	0
160	20230605	174700	1628964870	8850	8850	8850	8850	0
161	20230605	174600	1628964870	8850	8850	8850	8850	0
162	20230605	174500	1628964870	8850	8850	8850	8850	0
163	20230605	174400	1628964870	8850	8850	8850	8850	0
164	20230605	174300	1628964870	8850	8850	8850	8850	0
165	20230605	174200	1628964870	8850	8850	8850	8850	0
166	20230605	174100	1628964870	8850	8850	8850	8850	0
167	20230605	174000	1628964870	8850	8850	8850	8850	0
168	20230605	173900	1628964870	8850	8850	8850	8850	0
169	20230605	173800	1628964870	8850	8850	8850	8850	0
170	20230605	173700	1628964870	8850	8850	8850	8850	0
171	20230605	173600	1628964870	8850	8850	8850	8850	0
172	20230605	173500	1628964870	8850	8850	8850	8850	0
173	20230605	173400	1628964870	8850	8850	8850	8850	0
174	20230605	173300	1628964870	8850	8850	8850	8850	0
175	20230605	173200	1628964870	8850	8850	8850	8850	0
176	20230605	173100	1628964870	8850	8850	8850	8850	0
177	20230605	173000	1628964870	8850	8850	8850	8850	0
178	20230605	172900	1628964870	8850	8850	8850	8850	0
179	20230605	172800	1628964870	8850	8850	8850	8850	0
180	20230605	172700	1628964870	8850	8850	8850	8850	0
181	20230605	172600	1628964870	8850	8850	8850	8850	0
182	20230605	172500	1628964870	8850	8850	8850	8850	14967
183	20230605	172400	1628964870	8850	8850	8850	8850	0
184	20230605	172300	1628964870	8850	8850	8850	8850	0
185	20230605	172200	1628964870	8850	8850	8850	8850	0
186	20230605	172100	1628964870	8850	8850	8850	8850	0
187	20230605	172000	1628964870	8850	8850	8850	8850	0
188	20230605	171900	1628964870	8850	8850	8850	8850	0
189	20230605	171800	1628964870	8850	8850	8850	8850	0
190	20230605	171700	1628964870	8850	8850	8850	8850	0
191	20230605	171600	1628964870	8850	8850	8850	8850	0
192	20230605	171500	1628964870	8850	8850	8850	8850	0
193	20230605	171400	1628964870	8850	8850	8850	8850	0
194	20230605	171300	1628964870	8850	8850	8850	8850	0
195	20230605	171200	1628964870	8850	8850	8850	8850	0
196	20230605	171100	1628964870	8850	8850	8850	8850	0
197	20230605	171000	1628964870	8850	8850	8850	8850	0
198	20230605	170900	1628964870	8850	8850	8850	8850	0
199	20230605	170800	1628964870	8850	8850	8850	8850	0
200	20230605	170700	1628964870	8850	8850	8850	8850	0
201	20230605	170600	1628964870	8850	8850	8850	8850	0
202	20230605	170500	1628964870	8850	8850	8850	8850	0
203	20230605	170400	1628964870	8850	8850	8850	8850	0
204	20230605	170300	1628964870	8850	8850	8850	8850	0
205	20230605	170200	1628964870	8850	8850	8850	8850	0
206	20230605	170100	1628964870	8850	8850	8850	8850	0
207	20230605	170000	1628964870	8850	8850	8850	8850	0
208	20230605	165900	1628964870	8850	8850	8850	8850	0
209	20230605	165800	1628964870	8850	8850	8850	8850	0
210	20230605	165700	1628964870	8850	8850	8850	8850	0
211	20230605	165600	1628964870	8850	8850	8850	8850	0
212	20230605	165500	1628964870	8850	8850	8850	8850	14967
213	20230605	165400	1628964870	8850	8850	8850	8850	0
214	20230605	165300	1628964870	8850	8850	8850	8850	0
215	20230605	165200	1628964870	8850	8850	8850	8850	0
216	20230605	165100	1628964870	8850	8850	8850	8850	0
217	20230605	165000	1628964870	8850	8850	8850	8850	0
218	20230605	164900	1628964870	8850	8850	8850	8850	0
219	20230605	164800	1628964870	8850	8850	8850	8850	0
220	20230605	164700	1628964870	8850	8850	8850	8850	0
221	20230605	164600	1628964870	8850	8850	8850	8850	0
222	20230605	164500	1628964870	8850	8850	8850	8850	0
223	20230605	164400	1628964870	8850	8850	8850	8850	0
224	20230605	164300	1628964870	8850	8850	8850	8850	0
225	20230605	164200	1628964870	8850	8850	8850	8850	0
226	20230605	164100	1628964870	8850	8850	8850	8850	0
227	20230605	164000	1628964870	8850	8850	8850	8850	0
228	20230605	163900	1628964870	8850	8850	8850	8850	0
229	20230605	163800	1628964870	8850	8850	8850	8850	0
230	20230605	163700	1628964870	8850	8850	8850	8850	0
231	20230605	163600	1628964870	8850	8850	8850	8850	0
232	20230605	163500	1628964870	8850	8850	8850	8850	0
233	20230605	163400	1628964870	8850	8850	8850	8850	0
234	20230605	163300	1628964870	8850	8850	8850	8850	0
235	20230605	163200	1628964870	8850	8850	8850	8850	0
236	20230605	163100	1628964870	8850	8850	8850	8850	0
237	20230605	163000	1628964870	8850	8850	8850	8850	0
238	20230605	162900	1628964870	8850	8850	8850	8850	0
239	20230605	162800	1628964870	8850	8850	8850	8850	0
240	20230605	162700	1628964870	8850	8850	8850	8850	0
241	20230605	162600	1628964870	8850	8850	8850	8850	0
242	20230605	162500	1628964870	8850	8850	8850	8850	14967
243	20230605	162400	1628964870	8850	8850	8850	8850	0
244	20230605	162300	1628964870	8850	8850	8850	8850	0
245	20230605	162200	1628964870	8850	8850	8850	8850	0
246	20230605	162100	1628964870	8850	8850	8850	8850	0
247	20230605	162000	1628964870	8850	8850	8850	8850	0
248	20230605	161900	1628964870	8850	8850	8850	8850	0
249	20230605	161800	1628964870	8850	8850	8850	8850	0
250	20230605	161700	1628964870	8850	8850	8850	8850	0
251	20230605	161600	1628964870	8850	8850	8850	8850	0
252	20230605	161500	1628964870	8850	8850	8850	8850	0
253	20230605	161400	1628964870	8850	8850	8850	8850	0
254	20230605	161300	1628964870	8850	8850	8850	8850	0
255	20230605	161200	1628964870	8850	8850	8850	8850	0
256	20230605	161100	1628964870	8850	8850	8850	8850	0
257	20230605	161000	1628964870	8850	8850	8850	8850	0
258	20230605	160900	1628964870	8850	8850	8850	8850	0
259	20230605	160800	1628964870	8850	8850	8850	8850	0
260	20230605	160700	1628964870	8850	8850	8850	8850	0
261	20230605	160600	1628964870	8850	8850	8850	8850	0
262	20230605	160500	1628964870	8850	8850	8850	8850	0
263	20230605	160400	1628964870	8850	8850	8850	8850	0
264	20230605	160300	1628964870	8850	8850	8850	8850	0
265	20230605	160200	1628964870	8850	8850	8850	8850	0
266	20230605	160100	1628964870	8850	8850	8850	8850	0
267	20230605	160000	1628964870	8850	8850	8850	8850	0
268	20230605	155900	1628964870	8850	8850	8850	8850	0
269	20230605	155800	1628964870	8850	8850	8850	8850	0
270	20230605	155700	1628964870	8850	8850	8850	8850	0
271	20230605	155600	1628964870	8850	8850	8850	8850	0
272	20230605	155500	1628964870	8850	8850	8850	8850	14967
273	20230605	155400	1628964870	8850	8850	8850	8850	0
274	20230605	155300	1628964870	8850	8850	8850	8850	0
275	20230605	155200	1628964870	8850	8850	8850	8850	0
276	20230605	155100	1628964870	8850	8850	8850	8850	0
277	20230605	155000	1628964870	8850	8850	8850	8850	0
278	20230605	154900	1628964870	8850	8850	8850	8850	0
279	20230605	154800	1628964870	8850	8850	8850	8850	0
280	20230605	154700	1628964870	8850	8850	8850	8850	0
281	20230605	154600	1628964870	8850	8850	8850	8850	0
282	20230605	154500	1628964870	8850	8850	8850	8850	0
283	20230605	154400	1628964870	8850	8850	8850	8850	0
284	20230605	154300	1628964870	8850	8850	8850	8850	0
285	20230605	154200	1628964870	8850	8850	8850	8850	0
286	20230605	154100	1628964870	8850	8850	8850	8850	0
287	20230605	154000	1628964870	8850	8850	8850	8850	0
288	20230605	153900	1628964870	8850	8850	8850	8850	0
289	20230605	153800	1628964870	8850	8850	8850	8850	0
290	20230605	153700	1628964870	8850	8850	8850	8850	0
291	20230605	153600	1628964870	8850	8850	8850	8850	0
292	20230605	153500	1628964870	8850	8850	8850	8850	0
293	20230605	153400	1628964870	8850	8850	8850	8850	0
294	20230605	153300	1628964870	8850	8850	8850	8850	0
295	20230605	153200	1628964870	8850	8850	8850	8850	0
296	20230605	153100	1628964870	8850	8850	8850	8850	0
297	20230605	153000	1628964870	8850	8850	8850	8850	14967
298	20230605	152900	1496506920	8900	8900	8900	8900	0
299	20230605	152800	1496506920	8900	8900	8900	8900	0
300	20230605	152700	1496506920	8900	8900	8900	8900	0
301	20230605	152600	1496506920	8900	8900	8900	8900	0
302	20230605	152500	1496506920	8900	8900	8900	8900	0
303	20230605	152400	1496506920	8900	8900	8900	8900	0
304	20230605	152300	1496506920	8900	8900	8900	8900	0
305	20230605	152200	1496506920	8900	8900	8900	8900	0
306	20230605	152100	1496506920	8900	8900	8900	8900	0
307	20230605	152000	1496506920	8900	8900	8900	8900	0
308	20230605	151900	1496506920	8900	8890	8900	8870	203
309	20230605	151800	1494703130	8880	8900	8900	8880	6
310	20230605	151700	1494649830	8900	8890	8900	8870	314
311	20230605	151600	1491858490	8880	8890	8900	8850	1404
312	20230605	151500	1479399500	8900	8890	8900	8890	2
313	20230605	151400	1479381710	8890	8890	8890	8890	1
314	20230605	151300	1479372820	8900	8900	8900	8900	101
315	20230605	151200	1478473920	8890	8890	8890	8890	2
316	20230605	151100	1478456140	8890	8890	8890	8890	494
317	20230605	151000	1474064480	8890	8890	8890	8890	11
318	20230605	150900	1473966690	8890	8840	8900	8840	5396
319	20230605	150800	1425943710	8840	8880	8880	8840	15
320	20230605	150700	1425810570	8880	8870	8880	8870	590
321	20230605	150600	1420571390	8850	8890	8890	8830	10113
322	20230605	150500	1330992180	8900	8890	8900	8890	4
323	20230605	150400	1330956600	8900	8890	8900	8890	6
324	20230605	150300	1330903250	8890	8890	8890	8890	10
325	20230605	150200	1330814350	8890	8890	8890	8890	9
326	20230605	150100	1330734340	8890	8890	8890	8890	6
327	20230605	150000	1330681000	8910	8880	8910	8880	26
328	20230605	145900	1330449400	8910	8890	8910	8880	1001
329	20230605	145800	1321556600	8890	8900	8900	8890	469
330	20230605	145700	1317386890	8900	8910	8910	8900	697
331	20230605	145600	1311182470	8900	8910	8910	8900	506
332	20230605	145500	1306679040	8900	8900	8900	8900	1584
333	20230605	145400	1292581440	8910	8910	8910	8910	0
334	20230605	145300	1292581440	8910	8920	8920	8910	97
335	20230605	145200	1291716790	8910	8910	8910	8910	301
336	20230605	145100	1289034880	8920	8920	8920	8920	45
337	20230605	145000	1288633480	8910	8910	8910	8910	1
338	20230605	144900	1288624570	8910	8910	8910	8910	0
339	20230605	144800	1288624570	8910	8910	8910	8910	0
340	20230605	144700	1288624570	8910	8910	8910	8910	1
341	20230605	144600	1288615660	8910	8920	8920	8910	1000
342	20230605	144500	1279701660	8910	8910	8910	8910	11
343	20230605	144400	1279603650	8920	8920	8920	8920	0
344	20230605	144300	1279603650	8920	8910	8920	8910	51
345	20230605	144200	1279148740	8920	8920	8920	8920	0
346	20230605	144100	1279148740	8920	8920	8920	8920	0
347	20230605	144000	1279148740	8920	8910	8920	8910	11
348	20230605	143900	1279050630	8910	8910	8910	8910	0
349	20230605	143800	1279050630	8910	8910	8910	8910	1
350	20230605	143700	1279041720	8910	8910	8910	8910	1
351	20230605	143600	1279032810	8920	8920	8920	8920	0
352	20230605	143500	1279032810	8920	8920	8920	8910	14
353	20230605	143400	1278907940	8910	8910	8910	8910	4
354	20230605	143300	1278872300	8910	8910	8910	8910	1
355	20230605	143200	1278863390	8910	8910	8910	8910	0
356	20230605	143100	1278863390	8910	8910	8910	8910	100
357	20230605	143000	1277972390	8910	8910	8910	8910	1
358	20230605	142900	1277963480	8910	8910	8910	8910	1
359	20230605	142800	1277954570	8920	8920	8930	8910	1938
360	20230605	142700	1260651890	8920	8920	8920	8920	12
361	20230605	142600	1260544850	8910	8910	8920	8910	3
362	20230605	142500	1260518110	8910	8910	8910	8910	95
363	20230605	142400	1259671660	8910	8910	8910	8910	0
364	20230605	142300	1259671660	8910	8910	8910	8910	1
365	20230605	142200	1259662750	8920	8920	8920	8920	171
366	20230605	142100	1258137430	8920	8920	8920	8920	1
367	20230605	142000	1258128510	8920	8920	8920	8920	128
368	20230605	141900	1256986750	8920	8920	8920	8920	0
369	20230605	141800	1256986750	8920	8920	8920	8920	1
370	20230605	141700	1256977830	8920	8920	8920	8920	0
371	20230605	141600	1256977830	8920	8920	8920	8920	21
372	20230605	141500	1256790510	8920	8920	8920	8920	0
373	20230605	141400	1256790510	8920	8920	8920	8920	0
374	20230605	141300	1256790510	8920	8920	8920	8920	1
375	20230605	141200	1256781590	8930	8930	8930	8930	200
376	20230605	141100	1254995590	8930	8920	8930	8920	21
377	20230605	141000	1254808170	8930	8930	8930	8930	0
378	20230605	140900	1254808170	8930	8920	8930	8920	32
379	20230605	140800	1254522420	8920	8920	8920	8920	47
380	20230605	140700	1254103180	8920	8920	8920	8920	33
381	20230605	140600	1253808820	8920	8920	8920	8920	116
382	20230605	140500	1252774100	8910	8910	8910	8910	0
383	20230605	140400	1252774100	8910	8910	8910	8910	1
384	20230605	140300	1252765190	8930	8930	8930	8930	0
385	20230605	140200	1252765190	8930	8910	8930	8910	128
386	20230605	140100	1251623070	8910	8910	8910	8910	3
387	20230605	140000	1251596340	8910	8910	8910	8910	386
388	20230605	135900	1248157080	8910	8920	8920	8910	734
389	20230605	135800	1241614140	8910	8920	8920	8910	593
390	20230605	135700	1236327580	8930	8930	8930	8930	10
391	20230605	135600	1236238280	8920	8930	8930	8920	2
392	20230605	135500	1236220430	8910	8910	8910	8910	0
393	20230605	135400	1236220430	8910	8910	8910	8910	1
394	20230605	135300	1236211520	8910	8900	8910	8900	26
395	20230605	135200	1235980060	8910	8910	8910	8910	1
396	20230605	135100	1235971150	8910	8910	8910	8910	56
397	20230605	135000	1235472190	8910	8910	8910	8910	0
398	20230605	134900	1235472190	8910	8910	8910	8910	1
399	20230605	134800	1235463280	8920	8920	8920	8920	0
400	20230605	134700	1235463280	8920	8910	8920	8910	245
401	20230605	134600	1233277890	8910	8920	8920	8910	204
402	20230605	134500	1231458220	8900	8900	8900	8900	3
403	20230605	134400	1231431520	8900	8920	8920	8900	2
404	20230605	134300	1231413700	8900	8900	8900	8900	0
405	20230605	134200	1231413700	8900	8900	8900	8900	1
406	20230605	134100	1231404800	8900	8900	8900	8900	50
407	20230605	134000	1230959800	8920	8920	8920	8920	1
408	20230605	133900	1230950880	8900	8900	8900	8900	36
409	20230605	133800	1230630480	8920	8910	8920	8910	5
410	20230605	133700	1230585890	8900	8900	8900	8900	1
411	20230605	133600	1230576990	8900	8900	8900	8900	0
412	20230605	133500	1230576990	8900	8900	8900	8900	1
413	20230605	133400	1230568090	8900	8900	8900	8900	0
414	20230605	133300	1230568090	8900	8900	8900	8900	0
415	20230605	133200	1230568090	8900	8910	8920	8900	3
416	20230605	133100	1230541360	8910	8910	8910	8910	33
417	20230605	133000	1230247330	8900	8900	8900	8900	1
418	20230605	132900	1230238430	8910	8910	8910	8910	8
419	20230605	132800	1230167150	8900	8900	8900	8900	68
420	20230605	132700	1229561950	8900	8900	8900	8900	1
421	20230605	132600	1229553050	8900	8900	8900	8900	0
422	20230605	132500	1229553050	8900	8900	8900	8900	570
423	20230605	132400	1224480050	8900	8900	8900	8900	5
424	20230605	132300	1224435550	8900	8900	8900	8900	0
425	20230605	132200	1224435550	8900	8900	8900	8900	1
426	20230605	132100	1224426650	8900	8900	8900	8900	30
427	20230605	132000	1224159650	8900	8910	8910	8900	1442
428	20230605	131900	1211311440	8900	8900	8900	8900	0
429	20230605	131800	1211311440	8900	8900	8900	8900	1
430	20230605	131700	1211302540	8900	8900	8900	8900	94
431	20230605	131600	1210465940	8910	8910	8910	8910	1
432	20230605	131500	1210457030	8910	8900	8910	8900	501
433	20230605	131400	1205993130	8900	8900	8900	8900	0
434	20230605	131300	1205993130	8900	8900	8900	8900	145
435	20230605	131200	1204702630	8910	8910	8910	8910	20
436	20230605	131100	1204524430	8910	8910	8910	8910	1
437	20230605	131000	1204515520	8900	8910	8910	8900	494
438	20230605	130900	1200113990	8910	8910	8910	8910	50
439	20230605	130800	1199668490	8890	8890	8890	8890	1
440	20230605	130700	1199659600	8890	8890	8890	8890	1
441	20230605	130600	1199650710	8890	8890	8890	8890	0
442	20230605	130500	1199650710	8890	8900	8900	8890	106
443	20230605	130400	1198707320	8910	8890	8910	8890	2
444	20230605	130300	1198689520	8890	8890	8890	8890	1
445	20230605	130200	1198680630	8890	8900	8900	8890	3
446	20230605	130100	1198653940	8900	8900	8900	8890	10
447	20230605	130000	1198564950	8900	8900	8900	8900	0
448	20230605	125900	1198564950	8900	8900	8900	8900	0
449	20230605	125800	1198564950	8900	8900	8900	8900	725
450	20230605	125700	1192112450	8860	8900	8900	8860	4524
451	20230605	125600	1151964340	8900	8900	8900	8900	0
452	20230605	125500	1151964340	8900	8900	8900	8900	276
453	20230605	125400	1149507940	8900	8900	8900	8900	0
454	20230605	125300	1149507940	8900	8900	8900	8900	1
455	20230605	125200	1149499040	8900	8910	8910	8900	892
456	20230605	125100	1141559030	8910	8910	8910	8910	0
457	20230605	125000	1141559030	8910	8910	8910	8910	10
458	20230605	124900	1141469930	8910	8910	8910	8910	0
459	20230605	124800	1141469930	8910	8910	8910	8910	0
460	20230605	124700	1141469930	8910	8910	8910	8910	12
461	20230605	124600	1141363010	8910	8910	8910	8910	228
462	20230605	124500	1139331530	8910	8910	8910	8910	30
463	20230605	124400	1139064230	8920	8920	8920	8920	100
464	20230605	124300	1138172230	8910	8910	8910	8910	7
465	20230605	124200	1138109860	8910	8910	8910	8910	0
466	20230605	124100	1138109860	8910	8910	8910	8910	10
467	20230605	124000	1138020760	8910	8910	8910	8910	0
468	20230605	123900	1138020760	8910	8910	8910	8910	0
469	20230605	123800	1138020760	8910	8910	8910	8910	8
470	20230605	123700	1137949480	8910	8910	8910	8910	19
471	20230605	123600	1137780190	8910	8910	8910	8910	121
472	20230605	123500	1136702080	8910	8910	8910	8910	159
473	20230605	123400	1135285390	8930	8930	8930	8930	0
474	20230605	123300	1135285390	8930	8920	8930	8920	244
475	20230605	123200	1133108490	8930	8930	8930	8930	1
476	20230605	123100	1133099560	8920	8920	8920	8920	53
477	20230605	123000	1132626800	8920	8920	8920	8920	50
478	20230605	122900	1132180800	8920	8920	8920	8920	0
479	20230605	122800	1132180800	8920	8920	8920	8920	0
480	20230605	122700	1132180800	8920	8920	8920	8920	0
481	20230605	122600	1132180800	8920	8920	8920	8920	0
482	20230605	122500	1132180800	8920	8920	8920	8920	0
483	20230605	122400	1132180800	8920	8920	8920	8920	0
484	20230605	122300	1132180800	8920	8920	8920	8920	25
485	20230605	122200	1131957800	8930	8930	8930	8930	0
486	20230605	122100	1131957800	8930	8930	8930	8930	55
487	20230605	122000	1131466650	8920	8920	8920	8920	87
488	20230605	121900	1130690610	8920	8920	8920	8920	59
489	20230605	121800	1130164330	8920	8920	8920	8920	18
490	20230605	121700	1130003770	8920	8920	8920	8920	0
491	20230605	121600	1130003770	8920	8920	8920	8920	0
492	20230605	121500	1130003770	8920	8920	8920	8920	0
493	20230605	121400	1130003770	8920	8920	8920	8920	5
494	20230605	121300	1129959170	8930	8930	8930	8930	0
495	20230605	121200	1129959170	8930	8930	8930	8930	0
496	20230605	121100	1129959170	8930	8940	8940	8930	72
497	20230605	121000	1129315910	8940	8930	8940	8930	93
498	20230605	120900	1128484920	8930	8930	8930	8930	0
499	20230605	120800	1128484920	8930	8920	8930	8920	2
500	20230605	120700	1128467070	8920	8920	8920	8920	0
501	20230605	120600	1128467070	8920	8920	8920	8920	0
502	20230605	120500	1128467070	8920	8930	8930	8920	428
503	20230605	120400	1124646030	8940	8940	8940	8940	100
504	20230605	120300	1123752030	8950	8950	8950	8950	1998
505	20230605	120200	1105869930	8940	8940	8940	8940	178
506	20230605	120100	1104278610	8940	8940	8940	8940	5
507	20230605	120000	1104233910	8930	8930	8930	8930	30
508	20230605	115900	1103966010	8930	8930	8930	8930	100
509	20230605	115800	1103073010	8930	8930	8930	8930	1
510	20230605	115700	1103064080	8930	8930	8930	8930	291
511	20230605	115600	1100465450	8930	8920	8930	8920	63
512	20230605	115500	1099903360	8920	8890	8930	8890	574
513	20230605	115400	1094780970	8920	8910	8920	8890	463
514	20230605	115300	1090660310	8930	8930	8930	8930	0
515	20230605	115200	1090660310	8930	8930	8930	8930	1
516	20230605	115100	1090651380	8910	8910	8910	8910	69
517	20230605	115000	1090036590	8930	8920	8930	8910	11
518	20230605	114900	1089938550	8920	8920	8920	8920	0
519	20230605	114800	1089938550	8920	8930	8930	8920	345
520	20230605	114700	1086861060	8930	8940	8940	8930	240
521	20230605	114600	1084715860	8940	8940	8940	8940	5
522	20230605	114500	1084671160	8930	8930	8930	8930	0
523	20230605	114400	1084671160	8930	8930	8930	8930	0
524	20230605	114300	1084671160	8930	8940	8940	8930	269
525	20230605	114200	1082266670	8940	8930	8940	8920	629
526	20230605	114100	1076652690	8920	8920	8920	8920	0
527	20230605	114000	1076652690	8920	8920	8920	8920	26
528	20230605	113900	1076420770	8920	8920	8920	8920	1
529	20230605	113800	1076411850	8910	8900	8910	8900	52
530	20230605	113700	1075948540	8900	8910	8910	8900	156
531	20230605	113600	1074559730	8920	8910	8920	8910	200
532	20230605	113500	1072775860	8910	8910	8910	8910	1
533	20230605	113400	1072766950	8910	8910	8910	8910	0
534	20230605	113300	1072766950	8910	8900	8910	8900	172
535	20230605	113200	1071235950	8900	8890	8900	8890	91
536	20230605	113100	1070426950	8880	8880	8880	8880	40
537	20230605	113000	1070071750	8870	8880	8880	8870	21
538	20230605	112900	1069885280	8870	8870	8870	8870	0
539	20230605	112800	1069885280	8870	8870	8870	8870	3
540	20230605	112700	1069858670	8870	8870	8870	8870	135
541	20230605	112600	1068661220	8870	8870	8870	8870	0
542	20230605	112500	1068661220	8870	8880	8880	8870	97
543	20230605	112400	1067800360	8890	8890	8890	8890	0
544	20230605	112300	1067800360	8890	8890	8890	8890	111
545	20230605	112200	1066813570	8890	8890	8890	8890	11
546	20230605	112100	1066715780	8890	8870	8890	8870	296
547	20230605	112000	1064089110	8870	8870	8880	8870	735
548	20230605	111900	1057562340	8880	8880	8880	8880	10
549	20230605	111800	1057473540	8880	8880	8880	8880	0
550	20230605	111700	1057473540	8880	8880	8880	8880	0
551	20230605	111600	1057473540	8880	8880	8880	8880	214
552	20230605	111500	1055573220	8870	8870	8870	8870	300
553	20230605	111400	1052912220	8880	8880	8880	8880	143
554	20230605	111300	1051642380	8870	8880	8880	8870	11
555	20230605	111200	1051544710	8880	8880	8880	8880	1
556	20230605	111100	1051535830	8870	8880	8880	8870	18
557	20230605	111000	1051376160	8880	8880	8880	8880	166
558	20230605	110900	1049902080	8890	8890	8890	8890	0
559	20230605	110800	1049902080	8890	8890	8890	8890	210
560	20230605	110700	1048035180	8910	8890	8910	8870	723
561	20230605	110600	1041611530	8910	8900	8910	8900	6
562	20230605	110500	1041558120	8910	8890	8910	8880	866
563	20230605	110400	1033853830	8890	8890	8890	8890	552
564	20230605	110300	1028946550	8900	8900	8900	8900	2
565	20230605	110200	1028928750	8900	8900	8900	8900	0
566	20230605	110100	1028928750	8900	8900	8900	8900	0
567	20230605	110000	1028928750	8900	8910	8910	8900	45
568	20230605	105900	1028527910	8920	8920	8920	8920	100
569	20230605	105800	1027635910	8920	8900	8920	8900	449
570	20230605	105700	1023639790	8890	8890	8890	8890	0
571	20230605	105600	1023639790	8890	8890	8890	8890	54
572	20230605	105500	1023159730	8890	8890	8890	8890	55
573	20230605	105400	1022670780	8880	8880	8880	8880	60
574	20230605	105300	1022137980	8880	8880	8880	8880	0
575	20230605	105200	1022137980	8880	8880	8880	8880	1
576	20230605	105100	1022129100	8870	8880	8880	8870	143
577	20230605	105000	1020859810	8880	8880	8880	8880	13
578	20230605	104900	1020744370	8880	8880	8880	8880	0
579	20230605	104800	1020744370	8880	8870	8880	8870	650
580	20230605	104700	1014972490	8870	8870	8870	8870	0
581	20230605	104600	1014972490	8870	8870	8870	8870	10
582	20230605	104500	1014883790	8870	8860	8870	8860	325
583	20230605	104400	1012004270	8850	8870	8870	8850	822
584	20230605	104300	1004723960	8880	8870	8880	8870	754
585	20230605	104200	998033430	8860	8900	8900	8860	2803
586	20230605	104100	973153140	8900	8890	8900	8890	13
587	20230605	104000	973037540	8890	8890	8890	8890	449
588	20230605	103900	969045930	8890	8890	8890	8890	1
589	20230605	103800	969037040	8890	8890	8890	8890	851
590	20230605	103700	961471650	8890	8910	8910	8890	1121
591	20230605	103600	951501040	8910	8910	8910	8910	23
592	20230605	103500	951296110	8910	8910	8920	8910	23
593	20230605	103400	951091170	8910	8910	8910	8910	232
594	20230605	103300	949024050	8910	8890	8910	8890	65
595	20230605	103200	948446180	8900	8910	8910	8900	1121
596	20230605	103100	938466060	8910	8900	8910	8900	230
597	20230605	103000	936416810	8900	8900	8900	8900	177
598	20230605	102900	934841510	8900	8910	8910	8900	427
599	20230605	102800	931039840	8910	8920	8920	8910	769
600	20230605	102700	924186920	8920	8920	8920	8920	127
601	20230605	102600	923054080	8920	8930	8930	8920	666
602	20230605	102500	917106820	8930	8930	8940	8930	572
603	20230605	102400	911996050	8930	8910	8930	8910	6
604	20230605	102300	911942490	8910	8910	8910	8910	0
605	20230605	102200	911942490	8910	8880	8910	8880	1835
606	20230605	102100	895605430	8880	8880	8900	8880	125
607	20230605	102000	894494340	8880	8890	8890	8880	978
608	20230605	101900	885808880	8890	8890	8900	8880	323
609	20230605	101800	882940090	8890	8890	8890	8890	42
610	20230605	101700	882566710	8900	8900	8900	8890	1324
611	20230605	101600	870791290	8900	8910	8920	8890	382
612	20230605	101500	867393740	8910	8910	8910	8900	1067
613	20230605	101400	857890320	8910	8910	8910	8910	244
614	20230605	101300	855716280	8930	8940	8940	8930	1287
615	20230605	101200	844220560	8940	8910	8940	8910	322
616	20230605	101100	841347880	8940	8940	8940	8900	2703
617	20230605	101000	817230160	8940	8980	8980	8940	413
618	20230605	100900	813533950	8980	8970	9000	8940	3412
619	20230605	100800	782939010	8970	8960	8990	8960	590
620	20230605	100700	777640680	8960	8940	8960	8940	395
621	20230605	100600	774107300	8930	8960	8960	8920	1319
622	20230605	100500	762311070	8960	8990	8990	8960	95
623	20230605	100400	761458850	8990	8990	9000	8960	1869
624	20230605	100300	744674810	8990	9010	9020	8990	2011
625	20230605	100200	726564380	9020	9030	9030	9020	363
626	20230605	100100	723290100	9030	9050	9060	9010	2019
627	20230605	100000	705065670	9050	9010	9050	9000	4747
628	20230605	095900	662179240	9020	9030	9030	9000	5444
629	20230605	095800	613075860	9020	9020	9050	8990	6238
630	20230605	095700	556914280	9020	9030	9090	9020	7430
631	20230605	095600	489627430	9040	9020	9040	8990	3538
632	20230605	095500	457720810	9000	8910	9130	8900	17965
633	20230605	095400	295621200	8900	8900	8900	8840	4576
634	20230605	095300	254971440	8870	8890	8930	8870	4372
635	20230605	095200	216101850	8890	8800	8890	8800	4808
636	20230605	095100	173596020	8800	8800	8800	8800	130
637	20230605	095000	172452020	8800	8800	8800	8800	1
638	20230605	094900	172443220	8800	8800	8800	8800	100
639	20230605	094800	171563220	8800	8800	8800	8800	0
640	20230605	094700	171563220	8800	8800	8800	8800	830
641	20230605	094600	164259220	8800	8800	8800	8800	0
642	20230605	094500	164259220	8800	8790	8800	8790	201
643	20230605	094400	162492420	8800	8800	8800	8800	18
644	20230605	094300	162334020	8800	8800	8800	8800	26
645	20230605	094200	162105220	8800	8800	8800	8800	61
646	20230605	094100	161568420	8800	8800	8800	8800	210
647	20230605	094000	159720420	8800	8800	8800	8800	0
648	20230605	093900	159720420	8800	8800	8800	8800	769
649	20230605	093800	152953220	8800	8820	8820	8800	784
650	20230605	093700	146049080	8820	8810	8820	8810	382
651	20230605	093600	142682150	8810	8820	8820	8810	210
652	20230605	093500	140830630	8820	8830	8830	8820	15
653	20230605	093400	140698230	8810	8830	8830	8810	57
654	20230605	093300	140196020	8810	8820	8820	8810	534
655	20230605	093200	135486870	8820	8820	8820	8810	124
656	20230605	093100	134394370	8820	8810	8820	8810	982
657	20230605	093000	125742930	8810	8810	8810	8810	11
658	20230605	092900	125646020	8800	8800	8800	8800	10
659	20230605	092800	125558020	8810	8810	8810	8810	19
660	20230605	092700	125390630	8810	8800	8810	8800	61
661	20230605	092600	124853720	8800	8810	8810	8800	12
662	20230605	092500	124748020	8790	8800	8810	8790	546
663	20230605	092400	119939260	8800	8800	8800	8800	5581
664	20230605	092300	70826460	8810	8810	8810	8810	631
665	20230605	092200	65267350	8810	8820	8820	8810	206
666	20230605	092100	63451700	8810	8810	8810	8810	75
667	20230605	092000	62790950	8810	8810	8810	8810	139
668	20230605	091900	61566360	8820	8820	8820	8820	5
669	20230605	091800	61522260	8810	8810	8810	8810	118
670	20230605	091700	60482680	8810	8810	8810	8810	181
671	20230605	091600	58888070	8810	8810	8810	8810	2
672	20230605	091500	58870450	8800	8800	8800	8800	719
673	20230605	091400	52543250	8800	8800	8800	8800	5
674	20230605	091300	52499250	8800	8800	8800	8800	12
675	20230605	091200	52393650	8790	8800	8800	8790	940
676	20230605	091100	44129850	8800	8800	8800	8800	12
677	20230605	091000	44024250	8790	8780	8790	8780	16
678	20230605	090900	43883680	8780	8790	8800	8770	257
679	20230605	090800	41626390	8790	8790	8790	8790	11
680	20230605	090700	41529700	8790	8790	8790	8790	117
681	20230605	090600	40501270	8790	8790	8790	8790	39
682	20230605	090500	40158460	8790	8780	8790	8780	1306
683	20230605	090400	28679030	8780	8770	8780	8770	150
684	20230605	090300	27362480	8770	8770	8770	8770	624
685	20230605	090200	21890000	8770	8780	8790	8770	473
686	20230605	090100	17737790	8770	8790	8790	8770	399
687	20230605	090000	14237370	8790	8760	8790	8760	1624