KissMeData/289010/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210500	1096854070	5050	5050	5050	5050	5057
3	20230609	210400	1096854070	5050	5050	5050	5050	0
4	20230609	210300	1096854070	5050	5050	5050	5050	0
5	20230609	210200	1096854070	5050	5050	5050	5050	0
6	20230609	210100	1096854070	5050	5050	5050	5050	0
7	20230609	210000	1096854070	5050	5050	5050	5050	0
8	20230609	205900	1096854070	5050	5050	5050	5050	0
9	20230609	205800	1096854070	5050	5050	5050	5050	0
10	20230609	205700	1096854070	5050	5050	5050	5050	0
11	20230609	205600	1096854070	5050	5050	5050	5050	0
12	20230609	205500	1096854070	5050	5050	5050	5050	0
13	20230609	205400	1096854070	5050	5050	5050	5050	0
14	20230609	205300	1096854070	5050	5050	5050	5050	0
15	20230609	205200	1096854070	5050	5050	5050	5050	0
16	20230609	205100	1096854070	5050	5050	5050	5050	0
17	20230609	205000	1096854070	5050	5050	5050	5050	0
18	20230609	204900	1096854070	5050	5050	5050	5050	0
19	20230609	204800	1096854070	5050	5050	5050	5050	0
20	20230609	204700	1096854070	5050	5050	5050	5050	0
21	20230609	204600	1096854070	5050	5050	5050	5050	0
22	20230609	204500	1096854070	5050	5050	5050	5050	0
23	20230609	204400	1096854070	5050	5050	5050	5050	0
24	20230609	204300	1096854070	5050	5050	5050	5050	0
25	20230609	204200	1096854070	5050	5050	5050	5050	0
26	20230609	204100	1096854070	5050	5050	5050	5050	0
27	20230609	204000	1096854070	5050	5050	5050	5050	0
28	20230609	203900	1096854070	5050	5050	5050	5050	0
29	20230609	203800	1096854070	5050	5050	5050	5050	0
30	20230609	203700	1096854070	5050	5050	5050	5050	0
31	20230609	203600	1096854070	5050	5050	5050	5050	0
32	20230609	203500	1096854070	5050	5050	5050	5050	5057
33	20230609	203400	1096854070	5050	5050	5050	5050	0
34	20230609	203300	1096854070	5050	5050	5050	5050	0
35	20230609	203200	1096854070	5050	5050	5050	5050	0
36	20230609	203100	1096854070	5050	5050	5050	5050	0
37	20230609	203000	1096854070	5050	5050	5050	5050	0
38	20230609	202900	1096854070	5050	5050	5050	5050	0
39	20230609	202800	1096854070	5050	5050	5050	5050	0
40	20230609	202700	1096854070	5050	5050	5050	5050	0
41	20230609	202600	1096854070	5050	5050	5050	5050	0
42	20230609	202500	1096854070	5050	5050	5050	5050	0
43	20230609	202400	1096854070	5050	5050	5050	5050	0
44	20230609	202300	1096854070	5050	5050	5050	5050	0
45	20230609	202200	1096854070	5050	5050	5050	5050	0
46	20230609	202100	1096854070	5050	5050	5050	5050	0
47	20230609	202000	1096854070	5050	5050	5050	5050	0
48	20230609	201900	1096854070	5050	5050	5050	5050	0
49	20230609	201800	1096854070	5050	5050	5050	5050	0
50	20230609	201700	1096854070	5050	5050	5050	5050	0
51	20230609	201600	1096854070	5050	5050	5050	5050	0
52	20230609	201500	1096854070	5050	5050	5050	5050	0
53	20230609	201400	1096854070	5050	5050	5050	5050	0
54	20230609	201300	1096854070	5050	5050	5050	5050	0
55	20230609	201200	1096854070	5050	5050	5050	5050	0
56	20230609	201100	1096854070	5050	5050	5050	5050	0
57	20230609	201000	1096854070	5050	5050	5050	5050	0
58	20230609	200900	1096854070	5050	5050	5050	5050	0
59	20230609	200800	1096854070	5050	5050	5050	5050	0
60	20230609	200700	1096854070	5050	5050	5050	5050	0
61	20230609	200600	1096854070	5050	5050	5050	5050	0
62	20230609	200500	1096854070	5050	5050	5050	5050	5057
63	20230609	200400	1096854070	5050	5050	5050	5050	0
64	20230609	200300	1096854070	5050	5050	5050	5050	0
65	20230609	200200	1096854070	5050	5050	5050	5050	0
66	20230609	200100	1096854070	5050	5050	5050	5050	0
67	20230609	200000	1096854070	5050	5050	5050	5050	0
68	20230609	195900	1096854070	5050	5050	5050	5050	0
69	20230609	195800	1096854070	5050	5050	5050	5050	0
70	20230609	195700	1096854070	5050	5050	5050	5050	0
71	20230609	195600	1096854070	5050	5050	5050	5050	0
72	20230609	195500	1096854070	5050	5050	5050	5050	0
73	20230609	195400	1096854070	5050	5050	5050	5050	0
74	20230609	195300	1096854070	5050	5050	5050	5050	0
75	20230609	195200	1096854070	5050	5050	5050	5050	0
76	20230609	195100	1096854070	5050	5050	5050	5050	0
77	20230609	195000	1096854070	5050	5050	5050	5050	0
78	20230609	194900	1096854070	5050	5050	5050	5050	0
79	20230609	194800	1096854070	5050	5050	5050	5050	0
80	20230609	194700	1096854070	5050	5050	5050	5050	0
81	20230609	194600	1096854070	5050	5050	5050	5050	0
82	20230609	194500	1096854070	5050	5050	5050	5050	0
83	20230609	194400	1096854070	5050	5050	5050	5050	0
84	20230609	194300	1096854070	5050	5050	5050	5050	0
85	20230609	194200	1096854070	5050	5050	5050	5050	0
86	20230609	194100	1096854070	5050	5050	5050	5050	0
87	20230609	194000	1096854070	5050	5050	5050	5050	0
88	20230609	193900	1096854070	5050	5050	5050	5050	0
89	20230609	193800	1096854070	5050	5050	5050	5050	0
90	20230609	193700	1096854070	5050	5050	5050	5050	0
91	20230609	193600	1096854070	5050	5050	5050	5050	0
92	20230609	193500	1096854070	5050	5050	5050	5050	5057
93	20230609	193400	1096854070	5050	5050	5050	5050	0
94	20230609	193300	1096854070	5050	5050	5050	5050	0
95	20230609	193200	1096854070	5050	5050	5050	5050	0
96	20230609	193100	1096854070	5050	5050	5050	5050	0
97	20230609	193000	1096854070	5050	5050	5050	5050	0
98	20230609	192900	1096854070	5050	5050	5050	5050	0
99	20230609	192800	1096854070	5050	5050	5050	5050	0
100	20230609	192700	1096854070	5050	5050	5050	5050	0
101	20230609	192600	1096854070	5050	5050	5050	5050	0
102	20230609	192500	1096854070	5050	5050	5050	5050	0
103	20230609	192400	1096854070	5050	5050	5050	5050	0
104	20230609	192300	1096854070	5050	5050	5050	5050	0
105	20230609	192200	1096854070	5050	5050	5050	5050	0
106	20230609	192100	1096854070	5050	5050	5050	5050	0
107	20230609	192000	1096854070	5050	5050	5050	5050	0
108	20230609	191900	1096854070	5050	5050	5050	5050	0
109	20230609	191800	1096854070	5050	5050	5050	5050	0
110	20230609	191700	1096854070	5050	5050	5050	5050	0
111	20230609	191600	1096854070	5050	5050	5050	5050	0
112	20230609	191500	1096854070	5050	5050	5050	5050	0
113	20230609	191400	1096854070	5050	5050	5050	5050	0
114	20230609	191300	1096854070	5050	5050	5050	5050	0
115	20230609	191200	1096854070	5050	5050	5050	5050	0
116	20230609	191100	1096854070	5050	5050	5050	5050	0
117	20230609	191000	1096854070	5050	5050	5050	5050	0
118	20230609	190900	1096854070	5050	5050	5050	5050	0
119	20230609	190800	1096854070	5050	5050	5050	5050	0
120	20230609	190700	1096854070	5050	5050	5050	5050	0
121	20230609	190600	1096854070	5050	5050	5050	5050	0
122	20230609	190500	1096854070	5050	5050	5050	5050	5057
123	20230609	190400	1096854070	5050	5050	5050	5050	0
124	20230609	190300	1096854070	5050	5050	5050	5050	0
125	20230609	190200	1096854070	5050	5050	5050	5050	0
126	20230609	190100	1096854070	5050	5050	5050	5050	0
127	20230609	190000	1096854070	5050	5050	5050	5050	0
128	20230609	185900	1096854070	5050	5050	5050	5050	0
129	20230609	185800	1096854070	5050	5050	5050	5050	0
130	20230609	185700	1096854070	5050	5050	5050	5050	0
131	20230609	185600	1096854070	5050	5050	5050	5050	0
132	20230609	185500	1096854070	5050	5050	5050	5050	0
133	20230609	185400	1096854070	5050	5050	5050	5050	0
134	20230609	185300	1096854070	5050	5050	5050	5050	0
135	20230609	185200	1096854070	5050	5050	5050	5050	0
136	20230609	185100	1096854070	5050	5050	5050	5050	0
137	20230609	185000	1096854070	5050	5050	5050	5050	0
138	20230609	184900	1096854070	5050	5050	5050	5050	0
139	20230609	184800	1096854070	5050	5050	5050	5050	0
140	20230609	184700	1096854070	5050	5050	5050	5050	0
141	20230609	184600	1096854070	5050	5050	5050	5050	0
142	20230609	184500	1096854070	5050	5050	5050	5050	0
143	20230609	184400	1096854070	5050	5050	5050	5050	0
144	20230609	184300	1096854070	5050	5050	5050	5050	0
145	20230609	184200	1096854070	5050	5050	5050	5050	0
146	20230609	184100	1096854070	5050	5050	5050	5050	0
147	20230609	184000	1096854070	5050	5050	5050	5050	0
148	20230609	183900	1096854070	5050	5050	5050	5050	0
149	20230609	183800	1096854070	5050	5050	5050	5050	0
150	20230609	183700	1096854070	5050	5050	5050	5050	0
151	20230609	183600	1096854070	5050	5050	5050	5050	0
152	20230609	183500	1096854070	5050	5050	5050	5050	5057
153	20230609	183400	1096854070	5050	5050	5050	5050	0
154	20230609	183300	1096854070	5050	5050	5050	5050	0
155	20230609	183200	1096854070	5050	5050	5050	5050	0
156	20230609	183100	1096854070	5050	5050	5050	5050	0
157	20230609	183000	1096854070	5050	5050	5050	5050	0
158	20230609	182900	1096854070	5050	5050	5050	5050	0
159	20230609	182800	1096854070	5050	5050	5050	5050	0
160	20230609	182700	1096854070	5050	5050	5050	5050	0
161	20230609	182600	1096854070	5050	5050	5050	5050	0
162	20230609	182500	1096854070	5050	5050	5050	5050	0
163	20230609	182400	1096854070	5050	5050	5050	5050	0
164	20230609	182300	1096854070	5050	5050	5050	5050	0
165	20230609	182200	1096854070	5050	5050	5050	5050	0
166	20230609	182100	1096854070	5050	5050	5050	5050	0
167	20230609	182000	1096854070	5050	5050	5050	5050	0
168	20230609	181900	1096854070	5050	5050	5050	5050	0
169	20230609	181800	1096854070	5050	5050	5050	5050	0
170	20230609	181700	1096854070	5050	5050	5050	5050	0
171	20230609	181600	1096854070	5050	5050	5050	5050	0
172	20230609	181500	1096854070	5050	5050	5050	5050	0
173	20230609	181400	1096854070	5050	5050	5050	5050	0
174	20230609	181300	1096854070	5050	5050	5050	5050	0
175	20230609	181200	1096854070	5050	5050	5050	5050	0
176	20230609	181100	1096854070	5050	5050	5050	5050	0
177	20230609	181000	1096854070	5050	5050	5050	5050	0
178	20230609	180900	1096854070	5050	5050	5050	5050	0
179	20230609	180800	1096854070	5050	5050	5050	5050	0
180	20230609	180700	1096854070	5050	5050	5050	5050	0
181	20230609	180600	1096854070	5050	5050	5050	5050	0
182	20230609	180500	1096854070	5050	5050	5050	5050	5057
183	20230609	180400	1096854070	5050	5050	5050	5050	0
184	20230609	180300	1096854070	5050	5050	5050	5050	0
185	20230609	180200	1096854070	5050	5050	5050	5050	0
186	20230609	180100	1096854070	5050	5050	5050	5050	0
187	20230609	180000	1096854070	5050	5050	5050	5050	0
188	20230609	175900	1096854070	5050	5050	5050	5050	0
189	20230609	175800	1096854070	5050	5050	5050	5050	0
190	20230609	175700	1096854070	5050	5050	5050	5050	0
191	20230609	175600	1096854070	5050	5050	5050	5050	0
192	20230609	175500	1096854070	5050	5050	5050	5050	0
193	20230609	175400	1096854070	5050	5050	5050	5050	0
194	20230609	175300	1096854070	5050	5050	5050	5050	0
195	20230609	175200	1096854070	5050	5050	5050	5050	0
196	20230609	175100	1096854070	5050	5050	5050	5050	0
197	20230609	175000	1096854070	5050	5050	5050	5050	0
198	20230609	174900	1096854070	5050	5050	5050	5050	0
199	20230609	174800	1096854070	5050	5050	5050	5050	0
200	20230609	174700	1096854070	5050	5050	5050	5050	0
201	20230609	174600	1096854070	5050	5050	5050	5050	0
202	20230609	174500	1096854070	5050	5050	5050	5050	0
203	20230609	174400	1096854070	5050	5050	5050	5050	0
204	20230609	174300	1096854070	5050	5050	5050	5050	0
205	20230609	174200	1096854070	5050	5050	5050	5050	0
206	20230609	174100	1096854070	5050	5050	5050	5050	0
207	20230609	174000	1096854070	5050	5050	5050	5050	0
208	20230609	173900	1096854070	5050	5050	5050	5050	0
209	20230609	173800	1096854070	5050	5050	5050	5050	0
210	20230609	173700	1096854070	5050	5050	5050	5050	0
211	20230609	173600	1096854070	5050	5050	5050	5050	0
212	20230609	173500	1096854070	5050	5050	5050	5050	5057
213	20230609	173400	1096854070	5050	5050	5050	5050	0
214	20230609	173300	1096854070	5050	5050	5050	5050	0
215	20230609	173200	1096854070	5050	5050	5050	5050	0
216	20230609	173100	1096854070	5050	5050	5050	5050	0
217	20230609	173000	1096854070	5050	5050	5050	5050	0
218	20230609	172900	1096854070	5050	5050	5050	5050	0
219	20230609	172800	1096854070	5050	5050	5050	5050	0
220	20230609	172700	1096854070	5050	5050	5050	5050	0
221	20230609	172600	1096854070	5050	5050	5050	5050	0
222	20230609	172500	1096854070	5050	5050	5050	5050	0
223	20230609	172400	1096854070	5050	5050	5050	5050	0
224	20230609	172300	1096854070	5050	5050	5050	5050	0
225	20230609	172200	1096854070	5050	5050	5050	5050	0
226	20230609	172100	1096854070	5050	5050	5050	5050	0
227	20230609	172000	1096854070	5050	5050	5050	5050	0
228	20230609	171900	1096854070	5050	5050	5050	5050	0
229	20230609	171800	1096854070	5050	5050	5050	5050	0
230	20230609	171700	1096854070	5050	5050	5050	5050	0
231	20230609	171600	1096854070	5050	5050	5050	5050	0
232	20230609	171500	1096854070	5050	5050	5050	5050	0
233	20230609	171400	1096854070	5050	5050	5050	5050	0
234	20230609	171300	1096854070	5050	5050	5050	5050	0
235	20230609	171200	1096854070	5050	5050	5050	5050	0
236	20230609	171100	1096854070	5050	5050	5050	5050	0
237	20230609	171000	1096854070	5050	5050	5050	5050	0
238	20230609	170900	1096854070	5050	5050	5050	5050	0
239	20230609	170800	1096854070	5050	5050	5050	5050	0
240	20230609	170700	1096854070	5050	5050	5050	5050	0
241	20230609	170600	1096854070	5050	5050	5050	5050	0
242	20230609	170500	1096854070	5050	5050	5050	5050	5057
243	20230609	170400	1096854070	5050	5050	5050	5050	0
244	20230609	170300	1096854070	5050	5050	5050	5050	0
245	20230609	170200	1096854070	5050	5050	5050	5050	0
246	20230609	170100	1096854070	5050	5050	5050	5050	0
247	20230609	170000	1096854070	5050	5050	5050	5050	0
248	20230609	165900	1096854070	5050	5050	5050	5050	0
249	20230609	165800	1096854070	5050	5050	5050	5050	0
250	20230609	165700	1096854070	5050	5050	5050	5050	0
251	20230609	165600	1096854070	5050	5050	5050	5050	0
252	20230609	165500	1096854070	5050	5050	5050	5050	0
253	20230609	165400	1096854070	5050	5050	5050	5050	0
254	20230609	165300	1096854070	5050	5050	5050	5050	0
255	20230609	165200	1096854070	5050	5050	5050	5050	0
256	20230609	165100	1096854070	5050	5050	5050	5050	0
257	20230609	165000	1096854070	5050	5050	5050	5050	0
258	20230609	164900	1096854070	5050	5050	5050	5050	0
259	20230609	164800	1096854070	5050	5050	5050	5050	0
260	20230609	164700	1096854070	5050	5050	5050	5050	0
261	20230609	164600	1096854070	5050	5050	5050	5050	0
262	20230609	164500	1096854070	5050	5050	5050	5050	0
263	20230609	164400	1096854070	5050	5050	5050	5050	0
264	20230609	164300	1096854070	5050	5050	5050	5050	0
265	20230609	164200	1096854070	5050	5050	5050	5050	0
266	20230609	164100	1096854070	5050	5050	5050	5050	0
267	20230609	164000	1096854070	5050	5050	5050	5050	0
268	20230609	163900	1096854070	5050	5050	5050	5050	0
269	20230609	163800	1096854070	5050	5050	5050	5050	0
270	20230609	163700	1096854070	5050	5050	5050	5050	0
271	20230609	163600	1096854070	5050	5050	5050	5050	0
272	20230609	163500	1096854070	5050	5050	5050	5050	5057
273	20230609	163400	1096854070	5050	5050	5050	5050	0
274	20230609	163300	1096854070	5050	5050	5050	5050	0
275	20230609	163200	1096854070	5050	5050	5050	5050	0
276	20230609	163100	1096854070	5050	5050	5050	5050	0
277	20230609	163000	1096854070	5050	5050	5050	5050	0
278	20230609	162900	1096854070	5050	5050	5050	5050	0
279	20230609	162800	1096854070	5050	5050	5050	5050	0
280	20230609	162700	1096854070	5050	5050	5050	5050	0
281	20230609	162600	1096854070	5050	5050	5050	5050	0
282	20230609	162500	1096854070	5050	5050	5050	5050	0
283	20230609	162400	1096854070	5050	5050	5050	5050	0
284	20230609	162300	1096854070	5050	5050	5050	5050	0
285	20230609	162200	1096854070	5050	5050	5050	5050	0
286	20230609	162100	1096854070	5050	5050	5050	5050	0
287	20230609	162000	1096854070	5050	5050	5050	5050	0
288	20230609	161900	1096854070	5050	5050	5050	5050	0
289	20230609	161800	1096854070	5050	5050	5050	5050	0
290	20230609	161700	1096854070	5050	5050	5050	5050	0
291	20230609	161600	1096854070	5050	5050	5050	5050	0
292	20230609	161500	1096854070	5050	5050	5050	5050	0
293	20230609	161400	1096854070	5050	5050	5050	5050	0
294	20230609	161300	1096854070	5050	5050	5050	5050	0
295	20230609	161200	1096854070	5050	5050	5050	5050	0
296	20230609	161100	1096854070	5050	5050	5050	5050	0
297	20230609	161000	1096854070	5050	5050	5050	5050	0
298	20230609	160900	1096854070	5050	5050	5050	5050	0
299	20230609	160800	1096854070	5050	5050	5050	5050	0
300	20230609	160700	1096854070	5050	5050	5050	5050	0
301	20230609	160600	1096854070	5050	5050	5050	5050	0
302	20230609	160500	1096854070	5050	5050	5050	5050	5057
303	20230609	160400	1096854070	5050	5050	5050	5050	0
304	20230609	160300	1096854070	5050	5050	5050	5050	0
305	20230609	160200	1096854070	5050	5050	5050	5050	0
306	20230609	160100	1096854070	5050	5050	5050	5050	0
307	20230609	160000	1096854070	5050	5050	5050	5050	0
308	20230609	155900	1096854070	5050	5050	5050	5050	0
309	20230609	155800	1096854070	5050	5050	5050	5050	0
310	20230609	155700	1096854070	5050	5050	5050	5050	0
311	20230609	155600	1096854070	5050	5050	5050	5050	0
312	20230609	155500	1096854070	5050	5050	5050	5050	0
313	20230609	155400	1096854070	5050	5050	5050	5050	0
314	20230609	155300	1096854070	5050	5050	5050	5050	0
315	20230609	155200	1096854070	5050	5050	5050	5050	0
316	20230609	155100	1096854070	5050	5050	5050	5050	0
317	20230609	155000	1096854070	5050	5050	5050	5050	0
318	20230609	154900	1096854070	5050	5050	5050	5050	0
319	20230609	154800	1096854070	5050	5050	5050	5050	0
320	20230609	154700	1096854070	5050	5050	5050	5050	0
321	20230609	154600	1096854070	5050	5050	5050	5050	0
322	20230609	154500	1096854070	5050	5050	5050	5050	0
323	20230609	154400	1096854070	5050	5050	5050	5050	0
324	20230609	154300	1096854070	5050	5050	5050	5050	0
325	20230609	154200	1096854070	5050	5050	5050	5050	0
326	20230609	154100	1096854070	5050	5050	5050	5050	0
327	20230609	154000	1096854070	5050	5050	5050	5050	0
328	20230609	153900	1096854070	5050	5050	5050	5050	0
329	20230609	153800	1096854070	5050	5050	5050	5050	0
330	20230609	153700	1096854070	5050	5050	5050	5050	0
331	20230609	153600	1096854070	5050	5050	5050	5050	0
332	20230609	153500	1096854070	5050	5050	5050	5050	5057
333	20230609	153400	1096854070	5050	5050	5050	5050	0
334	20230609	153300	1096854070	5050	5050	5050	5050	0
335	20230609	153200	1096854070	5050	5050	5050	5050	0
336	20230609	153100	1096854070	5050	5050	5050	5050	0
337	20230609	153000	1096854070	5050	5050	5050	5050	5057
338	20230609	152900	1071316220	5050	5050	5050	5050	0
339	20230609	152800	1071316220	5050	5050	5050	5050	0
340	20230609	152700	1071316220	5050	5050	5050	5050	0
341	20230609	152600	1071316220	5050	5050	5050	5050	0
342	20230609	152500	1071316220	5050	5050	5050	5050	0
343	20230609	152400	1071316220	5050	5050	5050	5050	0
344	20230609	152300	1071316220	5050	5050	5050	5050	0
345	20230609	152200	1071316220	5050	5050	5050	5050	0
346	20230609	152100	1071316220	5050	5050	5050	5050	0
347	20230609	152000	1071316220	5050	5050	5050	5050	0
348	20230609	151900	1071316220	5050	5070	5080	5050	808
349	20230609	151800	1067216130	5050	5070	5070	5050	173
350	20230609	151700	1066342460	5080	5080	5080	5080	4
351	20230609	151600	1066322140	5080	5070	5080	5070	36
352	20230609	151500	1066139330	5080	5050	5080	5050	803
353	20230609	151400	1062083720	5060	5060	5060	5050	212
354	20230609	151300	1061011190	5060	5060	5060	5060	918
355	20230609	151200	1056366110	5060	5060	5060	5060	100
356	20230609	151100	1055860110	5050	5080	5080	5050	992
357	20230609	151000	1050849910	5060	5060	5060	5060	1427
358	20230609	150900	1043629290	5060	5060	5060	5060	0
359	20230609	150800	1043629290	5060	5070	5070	5060	6782
360	20230609	150700	1009294440	5070	5070	5070	5060	1321
361	20230609	150600	1002597160	5060	5060	5070	5060	428
362	20230609	150500	1000431470	5060	5060	5060	5060	401
363	20230609	150400	998402410	5060	5050	5060	5050	1411
364	20230609	150300	991269670	5050	5050	5050	5050	1411
365	20230609	150200	984144120	5040	5030	5040	5030	1068
366	20230609	150100	978761780	5040	5040	5040	5030	469
367	20230609	150000	976398980	5040	5030	5040	5030	230
368	20230609	145900	975242070	5040	5040	5040	5040	0
369	20230609	145800	975242070	5040	5040	5040	5040	20
370	20230609	145700	975141270	5030	5030	5030	5030	0
371	20230609	145600	975141270	5030	5040	5040	5030	709
372	20230609	145500	971573000	5030	5030	5030	5030	170
373	20230609	145400	970717900	5030	5030	5030	5030	1
374	20230609	145300	970712870	5040	5040	5040	5040	0
375	20230609	145200	970712870	5040	5040	5040	5040	0
376	20230609	145100	970712870	5040	5030	5040	5030	47
377	20230609	145000	970476080	5040	5040	5040	5040	101
378	20230609	144900	969967040	5040	5040	5040	5040	101
379	20230609	144800	969458000	5050	5050	5050	5050	205
380	20230609	144700	968422750	5040	5040	5040	5040	2
381	20230609	144600	968412670	5030	5030	5030	5030	50
382	20230609	144500	968161170	5030	5030	5030	5030	20
383	20230609	144400	968060570	5030	5040	5040	5030	260
384	20230609	144300	966750180	5040	5040	5040	5040	1
385	20230609	144200	966745140	5050	5050	5050	5050	3
386	20230609	144100	966729990	5050	5050	5050	5050	2
387	20230609	144000	966719890	5050	5050	5050	5050	0
388	20230609	143900	966719890	5050	5050	5050	5050	0
389	20230609	143800	966719890	5050	5040	5050	5040	104
390	20230609	143700	966194740	5040	5040	5040	5040	651
391	20230609	143600	962913700	5030	5040	5040	5030	552
392	20230609	143500	960134540	5050	5050	5050	5050	0
393	20230609	143400	960134540	5050	5050	5050	5050	500
394	20230609	143300	957609540	5050	5050	5050	5050	99
395	20230609	143200	957109590	5040	5040	5040	5040	282
396	20230609	143100	955688310	5050	5040	5050	5040	1238
397	20230609	143000	949448780	5040	5040	5040	5040	787
398	20230609	142900	945482300	5040	5050	5050	5040	74
399	20230609	142800	945109110	5050	5050	5050	5050	100
400	20230609	142700	944604110	5050	5050	5050	5050	100
401	20230609	142600	944099110	5040	5050	5050	5040	12
402	20230609	142500	944038620	5040	5040	5040	5040	1
403	20230609	142400	944033580	5040	5040	5040	5040	12
404	20230609	142300	943973100	5050	5050	5050	5050	0
405	20230609	142200	943973100	5050	5050	5050	5050	80
406	20230609	142100	943569100	5040	5040	5040	5040	23
407	20230609	142000	943453180	5040	5040	5040	5040	0
408	20230609	141900	943453180	5040	5040	5040	5040	0
409	20230609	141800	943453180	5040	5040	5040	5040	29
410	20230609	141700	943307020	5040	5040	5040	5040	300
411	20230609	141600	941795020	5050	5050	5050	5050	100
412	20230609	141500	941290020	5050	5040	5050	5040	113
413	20230609	141400	940719500	5040	5040	5040	5040	538
414	20230609	141300	938007980	5040	5050	5050	5040	110
415	20230609	141200	937453480	5040	5040	5040	5040	0
416	20230609	141100	937453480	5040	5040	5040	5040	0
417	20230609	141000	937453480	5040	5040	5040	5040	0
418	20230609	140900	937453480	5040	5040	5040	5040	0
419	20230609	140800	937453480	5040	5040	5040	5040	0
420	20230609	140700	937453480	5040	5040	5040	5040	2
421	20230609	140600	937443400	5040	5040	5040	5040	393
422	20230609	140500	935462680	5040	5040	5040	5040	0
423	20230609	140400	935462680	5040	5050	5050	5040	1500
424	20230609	140300	927899380	5050	5050	5050	5050	0
425	20230609	140200	927899380	5050	5050	5050	5050	198
426	20230609	140100	926899480	5060	5060	5060	5060	1
427	20230609	140000	926894420	5050	5060	5060	5050	783
428	20230609	135900	922940080	5060	5060	5060	5060	100
429	20230609	135800	922434080	5060	5060	5060	5060	30
430	20230609	135700	922282280	5050	5050	5050	5050	0
431	20230609	135600	922282280	5050	5050	5050	5050	0
432	20230609	135500	922282280	5050	5050	5050	5050	959
433	20230609	135400	917439330	5050	5060	5060	5050	174
434	20230609	135300	916558960	5060	5060	5060	5060	2
435	20230609	135200	916548840	5060	5060	5060	5060	47
436	20230609	135100	916311020	5070	5070	5070	5070	0
437	20230609	135000	916311020	5070	5070	5070	5070	50
438	20230609	134900	916057520	5070	5070	5070	5070	0
439	20230609	134800	916057520	5070	5070	5070	5070	20
440	20230609	134700	915956120	5050	5050	5050	5050	0
441	20230609	134600	915956120	5050	5060	5060	5050	1841
442	20230609	134500	906656550	5070	5070	5070	5070	0
443	20230609	134400	906656550	5070	5070	5070	5070	300
444	20230609	134300	905135550	5070	5070	5070	5070	61
445	20230609	134200	904826280	5070	5070	5070	5070	21
446	20230609	134100	904719810	5070	5070	5070	5060	1014
447	20230609	134000	899578870	5070	5060	5070	5060	618
448	20230609	133900	896448830	5060	5060	5060	5060	45
449	20230609	133800	896221130	5060	5060	5060	5060	501
450	20230609	133700	893686070	5060	5060	5060	5060	0
451	20230609	133600	893686070	5060	5060	5060	5060	10
452	20230609	133500	893635470	5060	5060	5060	5060	0
453	20230609	133400	893635470	5060	5060	5060	5050	194
454	20230609	133300	892654330	5060	5060	5060	5060	415
455	20230609	133200	890554430	5060	5060	5060	5060	1
456	20230609	133100	890549370	5060	5060	5060	5060	9
457	20230609	133000	890503830	5070	5060	5070	5060	28
458	20230609	132900	890362050	5060	5060	5060	5060	213
459	20230609	132800	889284270	5060	5060	5060	5060	260
460	20230609	132700	887968670	5070	5070	5070	5070	20
461	20230609	132600	887867270	5070	5070	5070	5070	0
462	20230609	132500	887867270	5070	5070	5070	5070	0
463	20230609	132400	887867270	5070	5070	5070	5070	20
464	20230609	132300	887765870	5060	5060	5060	5060	315
465	20230609	132200	886171970	5060	5060	5060	5060	0
466	20230609	132100	886171970	5060	5060	5060	5060	16
467	20230609	132000	886091010	5070	5070	5070	5070	6
468	20230609	131900	886060590	5070	5070	5070	5070	12
469	20230609	131800	885999750	5070	5070	5070	5070	321
470	20230609	131700	884372280	5060	5060	5060	5060	7
471	20230609	131600	884336860	5060	5060	5060	5060	208
472	20230609	131500	883284380	5060	5060	5060	5060	0
473	20230609	131400	883284380	5060	5060	5060	5060	0
474	20230609	131300	883284380	5060	5060	5060	5060	22
475	20230609	131200	883173060	5070	5070	5070	5070	0
476	20230609	131100	883173060	5070	5070	5070	5070	39
477	20230609	131000	882975330	5070	5070	5070	5070	136
478	20230609	130900	882285810	5070	5070	5070	5070	20
479	20230609	130800	882184410	5070	5060	5070	5060	1639
480	20230609	130700	873874900	5060	5070	5070	5060	62
481	20230609	130600	873560590	5070	5070	5070	5070	1
482	20230609	130500	873555520	5070	5070	5070	5070	1
483	20230609	130400	873550450	5070	5070	5070	5070	6
484	20230609	130300	873520030	5070	5070	5070	5070	23
485	20230609	130200	873403420	5080	5070	5080	5070	137
486	20230609	130100	872707780	5080	5060	5080	5060	501
487	20230609	130000	870167490	5050	5050	5050	5050	412
488	20230609	125900	868086890	5050	5050	5050	5050	0
489	20230609	125800	868086890	5050	5050	5050	5050	18
490	20230609	125700	867995990	5060	5060	5060	5060	169
491	20230609	125600	867140850	5060	5060	5060	5060	20
492	20230609	125500	867039650	5060	5060	5060	5060	0
493	20230609	125400	867039650	5060	5060	5060	5060	32
494	20230609	125300	866877730	5050	5060	5060	5050	35
495	20230609	125200	866700880	5050	5050	5050	5050	100
496	20230609	125100	866195880	5040	5050	5050	5040	333
497	20230609	125000	864516260	5060	5060	5060	5060	210
498	20230609	124900	863453660	5060	5060	5060	5060	0
499	20230609	124800	863453660	5060	5060	5060	5060	190
500	20230609	124700	862492260	5050	5050	5050	5050	0
501	20230609	124600	862492260	5050	5050	5050	5050	67
502	20230609	124500	862153910	5060	5060	5060	5060	1
503	20230609	124400	862148850	5060	5060	5060	5060	190
504	20230609	124300	861187450	5060	5060	5060	5060	18
505	20230609	124200	861096370	5070	5060	5070	5050	98
506	20230609	124100	860599700	5070	5070	5070	5070	0
507	20230609	124000	860599700	5070	5070	5070	5070	10
508	20230609	123900	860549000	5050	5050	5050	5050	0
509	20230609	123800	860549000	5050	5050	5050	5050	1
510	20230609	123700	860543950	5080	5080	5080	5080	5
511	20230609	123600	860518550	5080	5080	5080	5080	5
512	20230609	123500	860493150	5080	5080	5080	5080	0
513	20230609	123400	860493150	5080	5080	5080	5080	20
514	20230609	123300	860391550	5040	5040	5040	5040	0
515	20230609	123200	860391550	5040	5040	5040	5040	0
516	20230609	123100	860391550	5040	5040	5040	5040	0
517	20230609	123000	860391550	5040	5070	5070	5040	50
518	20230609	122900	860139030	5070	5070	5070	5070	0
519	20230609	122800	860139030	5070	5070	5070	5070	0
520	20230609	122700	860139030	5070	5070	5070	5070	21
521	20230609	122600	860032560	5080	5070	5080	5070	2
522	20230609	122500	860022410	5040	5050	5050	5040	589
523	20230609	122400	857051050	5050	5050	5050	5050	0
524	20230609	122300	857051050	5050	5050	5050	5050	0
525	20230609	122200	857051050	5050	5050	5050	5050	1
526	20230609	122100	857046000	5040	5060	5060	5040	1721
527	20230609	122000	848355170	5060	5060	5060	5050	74
528	20230609	121900	847980950	5070	5070	5070	5070	20
529	20230609	121800	847879550	5070	5060	5070	5060	13
530	20230609	121700	847813760	5060	5060	5060	5060	0
531	20230609	121600	847813760	5060	5060	5060	5060	333
532	20230609	121500	846128780	5060	5060	5060	5050	213
533	20230609	121400	845053070	5060	5060	5060	5060	109
534	20230609	121300	844501530	5060	5060	5060	5060	0
535	20230609	121200	844501530	5060	5070	5070	5050	1895
536	20230609	121100	834912670	5080	5080	5090	5080	205
537	20230609	121000	833871140	5080	5080	5090	5080	54
538	20230609	120900	833596360	5090	5080	5090	5080	85
539	20230609	120800	833163760	5080	5080	5080	5080	91
540	20230609	120700	832701480	5080	5070	5080	5070	43
541	20230609	120600	832483250	5070	5070	5070	5070	42
542	20230609	120500	832270310	5070	5070	5070	5070	21
543	20230609	120400	832163840	5070	5080	5080	5070	299
544	20230609	120300	830647410	5080	5080	5080	5080	275
545	20230609	120200	829250410	5090	5080	5090	5080	903
546	20230609	120100	824657160	5090	5090	5090	5090	6
547	20230609	120000	824626620	5100	5080	5100	5080	626
548	20230609	115900	821442220	5090	5100	5100	5090	987
549	20230609	115800	816413390	5100	5060	5100	5060	1617
550	20230609	115700	808204480	5060	5060	5060	5060	51
551	20230609	115600	807946420	5060	5060	5060	5060	0
552	20230609	115500	807946420	5060	5060	5060	5060	200
553	20230609	115400	806934420	5060	5060	5060	5060	120
554	20230609	115300	806327220	5070	5070	5070	5070	0
555	20230609	115200	806327220	5070	5070	5070	5070	0
556	20230609	115100	806327220	5070	5050	5070	5050	82
557	20230609	115000	805912930	5070	5060	5070	5050	366
558	20230609	114900	804062340	5060	5060	5060	5060	44
559	20230609	114800	803839700	5050	5050	5050	5050	0
560	20230609	114700	803839700	5050	5050	5050	5050	183
561	20230609	114600	802915550	5050	5050	5050	5050	0
562	20230609	114500	802915550	5050	5060	5060	5050	1551
563	20230609	114400	795080690	5060	5060	5060	5060	16
564	20230609	114300	794999730	5060	5060	5060	5060	6
565	20230609	114200	794969370	5060	5060	5060	5060	190
566	20230609	114100	794007970	5070	5070	5070	5070	0
567	20230609	114000	794007970	5070	5070	5070	5070	25
568	20230609	113900	793881220	5060	5060	5060	5060	1126
569	20230609	113800	788183660	5060	5070	5070	5060	1721
570	20230609	113700	779467330	5080	5080	5080	5080	0
571	20230609	113600	779467330	5080	5080	5080	5080	0
572	20230609	113500	779467330	5080	5080	5080	5080	2
573	20230609	113400	779457170	5080	5080	5080	5080	99
574	20230609	113300	778954250	5080	5080	5080	5080	50
575	20230609	113200	778700250	5080	5080	5080	5080	21
576	20230609	113100	778593570	5080	5080	5080	5080	119
577	20230609	113000	777989050	5090	5090	5090	5080	299
578	20230609	112900	776467980	5090	5090	5090	5090	18
579	20230609	112800	776376360	5100	5080	5100	5080	163
580	20230609	112700	775545540	5090	5070	5090	5070	612
581	20230609	112600	772440910	5070	5070	5070	5070	0
582	20230609	112500	772440910	5070	5070	5070	5070	8
583	20230609	112400	772400350	5070	5070	5070	5070	0
584	20230609	112300	772400350	5070	5070	5070	5070	10
585	20230609	112200	772349650	5090	5090	5090	5080	681
586	20230609	112100	768883430	5090	5090	5090	5090	0
587	20230609	112000	768883430	5090	5090	5090	5090	196
588	20230609	111900	767885790	5070	5090	5090	5070	636
589	20230609	111800	764648910	5090	5080	5090	5080	506
590	20230609	111700	762077830	5080	5070	5080	5070	644
591	20230609	111600	758806480	5070	5070	5080	5070	150
592	20230609	111500	758045240	5070	5060	5070	5060	308
593	20230609	111400	756483750	5060	5060	5060	5060	0
594	20230609	111300	756483750	5060	5060	5060	5060	0
595	20230609	111200	756483750	5060	5060	5060	5060	0
596	20230609	111100	756483750	5060	5060	5060	5060	5
597	20230609	111000	756458450	5060	5060	5060	5060	1
598	20230609	110900	756453390	5080	5080	5080	5080	0
599	20230609	110800	756453390	5080	5080	5080	5080	7
600	20230609	110700	756417830	5070	5070	5070	5070	0
601	20230609	110600	756417830	5070	5080	5080	5070	167
602	20230609	110500	755570960	5060	5060	5060	5060	0
603	20230609	110400	755570960	5060	5060	5060	5060	0
604	20230609	110300	755570960	5060	5060	5060	5060	6
605	20230609	110200	755540600	5080	5080	5080	5080	1
606	20230609	110100	755535520	5080	5080	5080	5080	0
607	20230609	110000	755535520	5080	5080	5090	5080	1455
608	20230609	105900	748140120	5080	5080	5080	5080	515
609	20230609	105800	745523920	5060	5070	5070	5060	435
610	20230609	105700	743319480	5070	5070	5070	5070	2
611	20230609	105600	743309340	5060	5070	5070	5060	121
612	20230609	105500	742697060	5060	5060	5060	5060	18
613	20230609	105400	742605980	5060	5060	5060	5060	17
614	20230609	105300	742519960	5060	5070	5070	5060	489
615	20230609	105200	740045610	5060	5060	5060	5060	1
616	20230609	105100	740040550	5060	5060	5060	5060	1
617	20230609	105000	740035490	5070	5070	5070	5070	0
618	20230609	104900	740035490	5070	5070	5070	5070	22
619	20230609	104800	739923950	5080	5080	5080	5080	20
620	20230609	104700	739822350	5080	5080	5080	5080	1
621	20230609	104600	739817270	5060	5060	5060	5060	2
622	20230609	104500	739807150	5060	5060	5060	5060	41
623	20230609	104400	739599690	5060	5060	5060	5060	0
624	20230609	104300	739599690	5060	5060	5060	5060	9
625	20230609	104200	739554150	5060	5070	5070	5060	142
626	20230609	104100	738834260	5080	5080	5080	5080	0
627	20230609	104000	738834260	5080	5080	5080	5080	0
628	20230609	103900	738834260	5080	5080	5080	5080	100
629	20230609	103800	738326260	5080	5080	5080	5080	0
630	20230609	103700	738326260	5080	5080	5080	5080	1
631	20230609	103600	738321180	5080	5080	5080	5080	1
632	20230609	103500	738316100	5070	5070	5070	5070	50
633	20230609	103400	738062600	5070	5080	5080	5070	1102
634	20230609	103300	732466030	5080	5090	5090	5080	75
635	20230609	103200	732084530	5080	5070	5080	5070	465
636	20230609	103100	729722830	5080	5080	5080	5080	134
637	20230609	103000	729042110	5050	5050	5050	5050	0
638	20230609	102900	729042110	5050	5050	5050	5050	22
639	20230609	102800	728931010	5050	5050	5050	5050	0
640	20230609	102700	728931010	5050	5050	5050	5050	598
641	20230609	102600	725911110	5050	5050	5050	5050	0
642	20230609	102500	725911110	5050	5060	5060	5050	2182
643	20230609	102400	714884100	5070	5070	5070	5070	0
644	20230609	102300	714884100	5070	5070	5070	5070	20
645	20230609	102200	714782700	5070	5070	5070	5070	187
646	20230609	102100	713834610	5070	5070	5070	5070	200
647	20230609	102000	712820610	5070	5050	5070	5050	281
648	20230609	101900	711401270	5050	5050	5050	5050	6
649	20230609	101800	711370970	5050	5050	5050	5050	0
650	20230609	101700	711370970	5050	5050	5050	5050	97
651	20230609	101600	710881120	5050	5050	5050	5050	483
652	20230609	101500	708441970	5050	5050	5050	5050	1733
653	20230609	101400	699690320	5050	5060	5060	5050	280
654	20230609	101300	698274290	5060	5060	5060	5060	70
655	20230609	101200	697920090	5070	5070	5070	5070	0
656	20230609	101100	697920090	5070	5050	5070	5050	340
657	20230609	101000	696202790	5050	5050	5050	5050	400
658	20230609	100900	694182790	5050	5050	5050	5050	0
659	20230609	100800	694182790	5050	5050	5050	5050	49
660	20230609	100700	693935340	5050	5070	5070	5050	188
661	20230609	100600	692984170	5060	5070	5070	5060	2907
662	20230609	100500	678274740	5070	5070	5070	5070	9
663	20230609	100400	678229110	5070	5060	5070	5060	19
664	20230609	100300	678132920	5050	5060	5060	5050	995
665	20230609	100200	673108020	5050	5050	5050	5050	275
666	20230609	100100	671719270	5050	5050	5050	5050	395
667	20230609	100000	669724520	5050	5060	5060	5050	1001
668	20230609	095900	664659470	5080	5060	5080	5060	579
669	20230609	095800	661729690	5060	5070	5070	5060	1240
670	20230609	095700	655450090	5070	5070	5070	5070	1
671	20230609	095600	655445020	5070	5080	5080	5070	204
672	20230609	095500	654410730	5070	5060	5070	5060	798
673	20230609	095400	650364900	5070	5070	5070	5070	954
674	20230609	095300	645528120	5070	5080	5080	5070	400
675	20230609	095200	643499120	5070	5080	5080	5070	1732
676	20230609	095100	634710010	5080	5080	5080	5080	140
677	20230609	095000	633998810	5080	5080	5080	5070	702
678	20230609	094900	630434150	5080	5070	5080	5070	25
679	20230609	094800	630307200	5080	5070	5080	5070	664
680	20230609	094700	626938640	5080	5060	5080	5060	3
681	20230609	094600	626923430	5060	5060	5060	5060	222
682	20230609	094500	625800110	5050	5050	5050	5050	0
683	20230609	094400	625800110	5050	5060	5060	5050	3226
684	20230609	094300	609495060	5070	5070	5070	5070	1022
685	20230609	094200	604313520	5070	5070	5070	5070	255
686	20230609	094100	603020670	5080	5070	5080	5070	513
687	20230609	094000	600419740	5060	5070	5080	5050	435
688	20230609	093900	598219780	5050	5060	5060	5050	2634
689	20230609	093800	584914440	5060	5060	5060	5060	80
690	20230609	093700	584509640	5060	5060	5060	5060	441
691	20230609	093600	582278180	5060	5070	5070	5060	621
692	20230609	093500	579133780	5060	5060	5060	5060	200
693	20230609	093400	578121780	5080	5060	5080	5060	465
694	20230609	093300	575764800	5070	5060	5070	5060	182
695	20230609	093200	574843570	5060	5090	5090	5060	1247
696	20230609	093100	568520330	5090	5090	5090	5080	125
697	20230609	093000	567885300	5070	5070	5070	5070	27
698	20230609	092900	567748410	5070	5090	5090	5070	2649
699	20230609	092800	554298470	5090	5090	5100	5090	1121
700	20230609	092700	548591400	5090	5090	5100	5090	726
701	20230609	092600	544895960	5090	5090	5110	5090	519
702	20230609	092500	542253330	5100	5090	5100	5090	645
703	20230609	092400	538969070	5090	5100	5110	5090	2278
704	20230609	092300	527341780	5110	5100	5110	5090	800
705	20230609	092200	523260320	5100	5110	5110	5100	1117
706	20230609	092100	517557470	5110	5100	5120	5100	1042
707	20230609	092000	512239210	5110	5110	5140	5090	6304
708	20230609	091900	479915240	5100	5070	5110	5070	2748
709	20230609	091800	465911660	5070	5080	5080	5050	5449
710	20230609	091700	438313740	5080	5090	5090	5080	861
711	20230609	091600	433937710	5100	5100	5100	5080	1371
712	20230609	091500	426949920	5100	5090	5110	5090	3864
713	20230609	091400	407222950	5090	5080	5100	5080	3833
714	20230609	091300	387722840	5080	5100	5110	5080	6802
715	20230609	091200	353105870	5110	5100	5130	5090	15326
716	20230609	091100	274702070	5090	5070	5100	5070	9367
717	20230609	091000	227078330	5070	5040	5090	5040	4584
718	20230609	090900	203849330	5030	5040	5060	5030	3115
719	20230609	090800	188145380	5040	5010	5040	5000	1899
720	20230609	090700	178632130	5010	5020	5030	5010	2364
721	20230609	090600	166771280	5030	5050	5070	5030	6645
722	20230609	090500	133233030	5060	5030	5070	5030	9230
723	20230609	090400	86668100	5040	5010	5040	5010	1450
724	20230609	090300	79402120	4995	5020	5030	4990	4752
725	20230609	090200	55531245	5020	4975	5020	4970	4768
726	20230609	090100	31690715	4970	4970	4975	4970	713
727	20230609	090000	28145135	4970	4995	4995	4965	5647