KissMeData/091590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205100	1764796930	9860	9860	9860	9860	3174
3	20230607	205000	1764796930	9860	9860	9860	9860	0
4	20230607	204900	1764796930	9860	9860	9860	9860	0
5	20230607	204800	1764796930	9860	9860	9860	9860	0
6	20230607	204700	1764796930	9860	9860	9860	9860	0
7	20230607	204600	1764796930	9860	9860	9860	9860	0
8	20230607	204500	1764796930	9860	9860	9860	9860	0
9	20230607	204400	1764796930	9860	9860	9860	9860	0
10	20230607	204300	1764796930	9860	9860	9860	9860	0
11	20230607	204200	1764796930	9860	9860	9860	9860	0
12	20230607	204100	1764796930	9860	9860	9860	9860	0
13	20230607	204000	1764796930	9860	9860	9860	9860	0
14	20230607	203900	1764796930	9860	9860	9860	9860	0
15	20230607	203800	1764796930	9860	9860	9860	9860	0
16	20230607	203700	1764796930	9860	9860	9860	9860	0
17	20230607	203600	1764796930	9860	9860	9860	9860	0
18	20230607	203500	1764796930	9860	9860	9860	9860	0
19	20230607	203400	1764796930	9860	9860	9860	9860	0
20	20230607	203300	1764796930	9860	9860	9860	9860	0
21	20230607	203200	1764796930	9860	9860	9860	9860	0
22	20230607	203100	1764796930	9860	9860	9860	9860	0
23	20230607	203000	1764796930	9860	9860	9860	9860	0
24	20230607	202900	1764796930	9860	9860	9860	9860	0
25	20230607	202800	1764796930	9860	9860	9860	9860	0
26	20230607	202700	1764796930	9860	9860	9860	9860	0
27	20230607	202600	1764796930	9860	9860	9860	9860	0
28	20230607	202500	1764796930	9860	9860	9860	9860	0
29	20230607	202400	1764796930	9860	9860	9860	9860	0
30	20230607	202300	1764796930	9860	9860	9860	9860	0
31	20230607	202200	1764796930	9860	9860	9860	9860	0
32	20230607	202100	1764796930	9860	9860	9860	9860	3174
33	20230607	202000	1764796930	9860	9860	9860	9860	0
34	20230607	201900	1764796930	9860	9860	9860	9860	0
35	20230607	201800	1764796930	9860	9860	9860	9860	0
36	20230607	201700	1764796930	9860	9860	9860	9860	0
37	20230607	201600	1764796930	9860	9860	9860	9860	0
38	20230607	201500	1764796930	9860	9860	9860	9860	0
39	20230607	201400	1764796930	9860	9860	9860	9860	0
40	20230607	201300	1764796930	9860	9860	9860	9860	0
41	20230607	201200	1764796930	9860	9860	9860	9860	0
42	20230607	201100	1764796930	9860	9860	9860	9860	0
43	20230607	201000	1764796930	9860	9860	9860	9860	0
44	20230607	200900	1764796930	9860	9860	9860	9860	0
45	20230607	200800	1764796930	9860	9860	9860	9860	0
46	20230607	200700	1764796930	9860	9860	9860	9860	0
47	20230607	200600	1764796930	9860	9860	9860	9860	0
48	20230607	200500	1764796930	9860	9860	9860	9860	0
49	20230607	200400	1764796930	9860	9860	9860	9860	0
50	20230607	200300	1764796930	9860	9860	9860	9860	0
51	20230607	200200	1764796930	9860	9860	9860	9860	0
52	20230607	200100	1764796930	9860	9860	9860	9860	0
53	20230607	200000	1764796930	9860	9860	9860	9860	0
54	20230607	195900	1764796930	9860	9860	9860	9860	0
55	20230607	195800	1764796930	9860	9860	9860	9860	0
56	20230607	195700	1764796930	9860	9860	9860	9860	0
57	20230607	195600	1764796930	9860	9860	9860	9860	0
58	20230607	195500	1764796930	9860	9860	9860	9860	0
59	20230607	195400	1764796930	9860	9860	9860	9860	0
60	20230607	195300	1764796930	9860	9860	9860	9860	0
61	20230607	195200	1764796930	9860	9860	9860	9860	0
62	20230607	195100	1764796930	9860	9860	9860	9860	3174
63	20230607	195000	1764796930	9860	9860	9860	9860	0
64	20230607	194900	1764796930	9860	9860	9860	9860	0
65	20230607	194800	1764796930	9860	9860	9860	9860	0
66	20230607	194700	1764796930	9860	9860	9860	9860	0
67	20230607	194600	1764796930	9860	9860	9860	9860	0
68	20230607	194500	1764796930	9860	9860	9860	9860	0
69	20230607	194400	1764796930	9860	9860	9860	9860	0
70	20230607	194300	1764796930	9860	9860	9860	9860	0
71	20230607	194200	1764796930	9860	9860	9860	9860	0
72	20230607	194100	1764796930	9860	9860	9860	9860	0
73	20230607	194000	1764796930	9860	9860	9860	9860	0
74	20230607	193900	1764796930	9860	9860	9860	9860	0
75	20230607	193800	1764796930	9860	9860	9860	9860	0
76	20230607	193700	1764796930	9860	9860	9860	9860	0
77	20230607	193600	1764796930	9860	9860	9860	9860	0
78	20230607	193500	1764796930	9860	9860	9860	9860	0
79	20230607	193400	1764796930	9860	9860	9860	9860	0
80	20230607	193300	1764796930	9860	9860	9860	9860	0
81	20230607	193200	1764796930	9860	9860	9860	9860	0
82	20230607	193100	1764796930	9860	9860	9860	9860	0
83	20230607	193000	1764796930	9860	9860	9860	9860	0
84	20230607	192900	1764796930	9860	9860	9860	9860	0
85	20230607	192800	1764796930	9860	9860	9860	9860	0
86	20230607	192700	1764796930	9860	9860	9860	9860	0
87	20230607	192600	1764796930	9860	9860	9860	9860	0
88	20230607	192500	1764796930	9860	9860	9860	9860	0
89	20230607	192400	1764796930	9860	9860	9860	9860	0
90	20230607	192300	1764796930	9860	9860	9860	9860	0
91	20230607	192200	1764796930	9860	9860	9860	9860	0
92	20230607	192100	1764796930	9860	9860	9860	9860	3174
93	20230607	192000	1764796930	9860	9860	9860	9860	0
94	20230607	191900	1764796930	9860	9860	9860	9860	0
95	20230607	191800	1764796930	9860	9860	9860	9860	0
96	20230607	191700	1764796930	9860	9860	9860	9860	0
97	20230607	191600	1764796930	9860	9860	9860	9860	0
98	20230607	191500	1764796930	9860	9860	9860	9860	0
99	20230607	191400	1764796930	9860	9860	9860	9860	0
100	20230607	191300	1764796930	9860	9860	9860	9860	0
101	20230607	191200	1764796930	9860	9860	9860	9860	0
102	20230607	191100	1764796930	9860	9860	9860	9860	0
103	20230607	191000	1764796930	9860	9860	9860	9860	0
104	20230607	190900	1764796930	9860	9860	9860	9860	0
105	20230607	190800	1764796930	9860	9860	9860	9860	0
106	20230607	190700	1764796930	9860	9860	9860	9860	0
107	20230607	190600	1764796930	9860	9860	9860	9860	0
108	20230607	190500	1764796930	9860	9860	9860	9860	0
109	20230607	190400	1764796930	9860	9860	9860	9860	0
110	20230607	190300	1764796930	9860	9860	9860	9860	0
111	20230607	190200	1764796930	9860	9860	9860	9860	0
112	20230607	190100	1764796930	9860	9860	9860	9860	0
113	20230607	190000	1764796930	9860	9860	9860	9860	0
114	20230607	185900	1764796930	9860	9860	9860	9860	0
115	20230607	185800	1764796930	9860	9860	9860	9860	0
116	20230607	185700	1764796930	9860	9860	9860	9860	0
117	20230607	185600	1764796930	9860	9860	9860	9860	0
118	20230607	185500	1764796930	9860	9860	9860	9860	0
119	20230607	185400	1764796930	9860	9860	9860	9860	0
120	20230607	185300	1764796930	9860	9860	9860	9860	0
121	20230607	185200	1764796930	9860	9860	9860	9860	0
122	20230607	185100	1764796930	9860	9860	9860	9860	3174
123	20230607	185000	1764796930	9860	9860	9860	9860	0
124	20230607	184900	1764796930	9860	9860	9860	9860	0
125	20230607	184800	1764796930	9860	9860	9860	9860	0
126	20230607	184700	1764796930	9860	9860	9860	9860	0
127	20230607	184600	1764796930	9860	9860	9860	9860	0
128	20230607	184500	1764796930	9860	9860	9860	9860	0
129	20230607	184400	1764796930	9860	9860	9860	9860	0
130	20230607	184300	1764796930	9860	9860	9860	9860	0
131	20230607	184200	1764796930	9860	9860	9860	9860	0
132	20230607	184100	1764796930	9860	9860	9860	9860	0
133	20230607	184000	1764796930	9860	9860	9860	9860	0
134	20230607	183900	1764796930	9860	9860	9860	9860	0
135	20230607	183800	1764796930	9860	9860	9860	9860	0
136	20230607	183700	1764796930	9860	9860	9860	9860	0
137	20230607	183600	1764796930	9860	9860	9860	9860	0
138	20230607	183500	1764796930	9860	9860	9860	9860	0
139	20230607	183400	1764796930	9860	9860	9860	9860	0
140	20230607	183300	1764796930	9860	9860	9860	9860	0
141	20230607	183200	1764796930	9860	9860	9860	9860	0
142	20230607	183100	1764796930	9860	9860	9860	9860	0
143	20230607	183000	1764796930	9860	9860	9860	9860	0
144	20230607	182900	1764796930	9860	9860	9860	9860	0
145	20230607	182800	1764796930	9860	9860	9860	9860	0
146	20230607	182700	1764796930	9860	9860	9860	9860	0
147	20230607	182600	1764796930	9860	9860	9860	9860	0
148	20230607	182500	1764796930	9860	9860	9860	9860	0
149	20230607	182400	1764796930	9860	9860	9860	9860	0
150	20230607	182300	1764796930	9860	9860	9860	9860	0
151	20230607	182200	1764796930	9860	9860	9860	9860	0
152	20230607	182100	1764796930	9860	9860	9860	9860	3174
153	20230607	182000	1764796930	9860	9860	9860	9860	0
154	20230607	181900	1764796930	9860	9860	9860	9860	0
155	20230607	181800	1764796930	9860	9860	9860	9860	0
156	20230607	181700	1764796930	9860	9860	9860	9860	0
157	20230607	181600	1764796930	9860	9860	9860	9860	0
158	20230607	181500	1764796930	9860	9860	9860	9860	0
159	20230607	181400	1764796930	9860	9860	9860	9860	0
160	20230607	181300	1764796930	9860	9860	9860	9860	0
161	20230607	181200	1764796930	9860	9860	9860	9860	0
162	20230607	181100	1764796930	9860	9860	9860	9860	0
163	20230607	181000	1764796930	9860	9860	9860	9860	0
164	20230607	180900	1764796930	9860	9860	9860	9860	0
165	20230607	180800	1764796930	9860	9860	9860	9860	0
166	20230607	180700	1764796930	9860	9860	9860	9860	0
167	20230607	180600	1764796930	9860	9860	9860	9860	0
168	20230607	180500	1764796930	9860	9860	9860	9860	0
169	20230607	180400	1764796930	9860	9860	9860	9860	0
170	20230607	180300	1764796930	9860	9860	9860	9860	0
171	20230607	180200	1764796930	9860	9860	9860	9860	0
172	20230607	180100	1764796930	9860	9860	9860	9860	0
173	20230607	180000	1764796930	9860	9860	9860	9860	0
174	20230607	175900	1764796930	9860	9860	9860	9860	0
175	20230607	175800	1764796930	9860	9860	9860	9860	0
176	20230607	175700	1764796930	9860	9860	9860	9860	0
177	20230607	175600	1764796930	9860	9860	9860	9860	0
178	20230607	175500	1764796930	9860	9860	9860	9860	0
179	20230607	175400	1764796930	9860	9860	9860	9860	0
180	20230607	175300	1764796930	9860	9860	9860	9860	0
181	20230607	175200	1764796930	9860	9860	9860	9860	0
182	20230607	175100	1764796930	9860	9860	9860	9860	3174
183	20230607	175000	1764796930	9860	9860	9860	9860	0
184	20230607	174900	1764796930	9860	9860	9860	9860	0
185	20230607	174800	1764796930	9860	9860	9860	9860	0
186	20230607	174700	1764796930	9860	9860	9860	9860	0
187	20230607	174600	1764796930	9860	9860	9860	9860	0
188	20230607	174500	1764796930	9860	9860	9860	9860	0
189	20230607	174400	1764796930	9860	9860	9860	9860	0
190	20230607	174300	1764796930	9860	9860	9860	9860	0
191	20230607	174200	1764796930	9860	9860	9860	9860	0
192	20230607	174100	1764796930	9860	9860	9860	9860	0
193	20230607	174000	1764796930	9860	9860	9860	9860	0
194	20230607	173900	1764796930	9860	9860	9860	9860	0
195	20230607	173800	1764796930	9860	9860	9860	9860	0
196	20230607	173700	1764796930	9860	9860	9860	9860	0
197	20230607	173600	1764796930	9860	9860	9860	9860	0
198	20230607	173500	1764796930	9860	9860	9860	9860	0
199	20230607	173400	1764796930	9860	9860	9860	9860	0
200	20230607	173300	1764796930	9860	9860	9860	9860	0
201	20230607	173200	1764796930	9860	9860	9860	9860	0
202	20230607	173100	1764796930	9860	9860	9860	9860	0
203	20230607	173000	1764796930	9860	9860	9860	9860	0
204	20230607	172900	1764796930	9860	9860	9860	9860	0
205	20230607	172800	1764796930	9860	9860	9860	9860	0
206	20230607	172700	1764796930	9860	9860	9860	9860	0
207	20230607	172600	1764796930	9860	9860	9860	9860	0
208	20230607	172500	1764796930	9860	9860	9860	9860	0
209	20230607	172400	1764796930	9860	9860	9860	9860	0
210	20230607	172300	1764796930	9860	9860	9860	9860	0
211	20230607	172200	1764796930	9860	9860	9860	9860	0
212	20230607	172100	1764796930	9860	9860	9860	9860	3174
213	20230607	172000	1764796930	9860	9860	9860	9860	0
214	20230607	171900	1764796930	9860	9860	9860	9860	0
215	20230607	171800	1764796930	9860	9860	9860	9860	0
216	20230607	171700	1764796930	9860	9860	9860	9860	0
217	20230607	171600	1764796930	9860	9860	9860	9860	0
218	20230607	171500	1764796930	9860	9860	9860	9860	0
219	20230607	171400	1764796930	9860	9860	9860	9860	0
220	20230607	171300	1764796930	9860	9860	9860	9860	0
221	20230607	171200	1764796930	9860	9860	9860	9860	0
222	20230607	171100	1764796930	9860	9860	9860	9860	0
223	20230607	171000	1764796930	9860	9860	9860	9860	0
224	20230607	170900	1764796930	9860	9860	9860	9860	0
225	20230607	170800	1764796930	9860	9860	9860	9860	0
226	20230607	170700	1764796930	9860	9860	9860	9860	0
227	20230607	170600	1764796930	9860	9860	9860	9860	0
228	20230607	170500	1764796930	9860	9860	9860	9860	0
229	20230607	170400	1764796930	9860	9860	9860	9860	0
230	20230607	170300	1764796930	9860	9860	9860	9860	0
231	20230607	170200	1764796930	9860	9860	9860	9860	0
232	20230607	170100	1764796930	9860	9860	9860	9860	0
233	20230607	170000	1764796930	9860	9860	9860	9860	0
234	20230607	165900	1764796930	9860	9860	9860	9860	0
235	20230607	165800	1764796930	9860	9860	9860	9860	0
236	20230607	165700	1764796930	9860	9860	9860	9860	0
237	20230607	165600	1764796930	9860	9860	9860	9860	0
238	20230607	165500	1764796930	9860	9860	9860	9860	0
239	20230607	165400	1764796930	9860	9860	9860	9860	0
240	20230607	165300	1764796930	9860	9860	9860	9860	0
241	20230607	165200	1764796930	9860	9860	9860	9860	0
242	20230607	165100	1764796930	9860	9860	9860	9860	3174
243	20230607	165000	1764796930	9860	9860	9860	9860	0
244	20230607	164900	1764796930	9860	9860	9860	9860	0
245	20230607	164800	1764796930	9860	9860	9860	9860	0
246	20230607	164700	1764796930	9860	9860	9860	9860	0
247	20230607	164600	1764796930	9860	9860	9860	9860	0
248	20230607	164500	1764796930	9860	9860	9860	9860	0
249	20230607	164400	1764796930	9860	9860	9860	9860	0
250	20230607	164300	1764796930	9860	9860	9860	9860	0
251	20230607	164200	1764796930	9860	9860	9860	9860	0
252	20230607	164100	1764796930	9860	9860	9860	9860	0
253	20230607	164000	1764796930	9860	9860	9860	9860	0
254	20230607	163900	1764796930	9860	9860	9860	9860	0
255	20230607	163800	1764796930	9860	9860	9860	9860	0
256	20230607	163700	1764796930	9860	9860	9860	9860	0
257	20230607	163600	1764796930	9860	9860	9860	9860	0
258	20230607	163500	1764796930	9860	9860	9860	9860	0
259	20230607	163400	1764796930	9860	9860	9860	9860	0
260	20230607	163300	1764796930	9860	9860	9860	9860	0
261	20230607	163200	1764796930	9860	9860	9860	9860	0
262	20230607	163100	1764796930	9860	9860	9860	9860	0
263	20230607	163000	1764796930	9860	9860	9860	9860	0
264	20230607	162900	1764796930	9860	9860	9860	9860	0
265	20230607	162800	1764796930	9860	9860	9860	9860	0
266	20230607	162700	1764796930	9860	9860	9860	9860	0
267	20230607	162600	1764796930	9860	9860	9860	9860	0
268	20230607	162500	1764796930	9860	9860	9860	9860	0
269	20230607	162400	1764796930	9860	9860	9860	9860	0
270	20230607	162300	1764796930	9860	9860	9860	9860	0
271	20230607	162200	1764796930	9860	9860	9860	9860	0
272	20230607	162100	1764796930	9860	9860	9860	9860	3174
273	20230607	162000	1764796930	9860	9860	9860	9860	0
274	20230607	161900	1764796930	9860	9860	9860	9860	0
275	20230607	161800	1764796930	9860	9860	9860	9860	0
276	20230607	161700	1764796930	9860	9860	9860	9860	0
277	20230607	161600	1764796930	9860	9860	9860	9860	0
278	20230607	161500	1764796930	9860	9860	9860	9860	0
279	20230607	161400	1764796930	9860	9860	9860	9860	0
280	20230607	161300	1764796930	9860	9860	9860	9860	0
281	20230607	161200	1764796930	9860	9860	9860	9860	0
282	20230607	161100	1764796930	9860	9860	9860	9860	0
283	20230607	161000	1764796930	9860	9860	9860	9860	0
284	20230607	160900	1764796930	9860	9860	9860	9860	0
285	20230607	160800	1764796930	9860	9860	9860	9860	0
286	20230607	160700	1764796930	9860	9860	9860	9860	0
287	20230607	160600	1764796930	9860	9860	9860	9860	0
288	20230607	160500	1764796930	9860	9860	9860	9860	0
289	20230607	160400	1764796930	9860	9860	9860	9860	0
290	20230607	160300	1764796930	9860	9860	9860	9860	0
291	20230607	160200	1764796930	9860	9860	9860	9860	0
292	20230607	160100	1764796930	9860	9860	9860	9860	0
293	20230607	160000	1764796930	9860	9860	9860	9860	0
294	20230607	155900	1764796930	9860	9860	9860	9860	0
295	20230607	155800	1764796930	9860	9860	9860	9860	0
296	20230607	155700	1764796930	9860	9860	9860	9860	0
297	20230607	155600	1764796930	9860	9860	9860	9860	0
298	20230607	155500	1764796930	9860	9860	9860	9860	0
299	20230607	155400	1764796930	9860	9860	9860	9860	0
300	20230607	155300	1764796930	9860	9860	9860	9860	0
301	20230607	155200	1764796930	9860	9860	9860	9860	0
302	20230607	155100	1764796930	9860	9860	9860	9860	3174
303	20230607	155000	1764796930	9860	9860	9860	9860	0
304	20230607	154900	1764796930	9860	9860	9860	9860	0
305	20230607	154800	1764796930	9860	9860	9860	9860	0
306	20230607	154700	1764796930	9860	9860	9860	9860	0
307	20230607	154600	1764796930	9860	9860	9860	9860	0
308	20230607	154500	1764796930	9860	9860	9860	9860	0
309	20230607	154400	1764796930	9860	9860	9860	9860	0
310	20230607	154300	1764796930	9860	9860	9860	9860	0
311	20230607	154200	1764796930	9860	9860	9860	9860	0
312	20230607	154100	1764796930	9860	9860	9860	9860	0
313	20230607	154000	1764796930	9860	9860	9860	9860	0
314	20230607	153900	1764796930	9860	9860	9860	9860	0
315	20230607	153800	1764796930	9860	9860	9860	9860	0
316	20230607	153700	1764796930	9860	9860	9860	9860	0
317	20230607	153600	1764796930	9860	9860	9860	9860	0
318	20230607	153500	1764796930	9860	9860	9860	9860	0
319	20230607	153400	1764796930	9860	9860	9860	9860	0
320	20230607	153300	1764796930	9860	9860	9860	9860	0
321	20230607	153200	1764796930	9860	9860	9860	9860	0
322	20230607	153100	1764796930	9860	9860	9860	9860	0
323	20230607	153000	1764796930	9860	9860	9860	9860	3174
324	20230607	152900	1733501290	9870	9870	9870	9870	0
325	20230607	152800	1733501290	9870	9870	9870	9870	0
326	20230607	152700	1733501290	9870	9870	9870	9870	0
327	20230607	152600	1733501290	9870	9870	9870	9870	0
328	20230607	152500	1733501290	9870	9870	9870	9870	0
329	20230607	152400	1733501290	9870	9870	9870	9870	0
330	20230607	152300	1733501290	9870	9870	9870	9870	0
331	20230607	152200	1733501290	9870	9870	9870	9870	0
332	20230607	152100	1733501290	9870	9870	9870	9870	0
333	20230607	152000	1733501290	9870	9870	9870	9870	0
334	20230607	151900	1733501290	9870	9870	9870	9840	465
335	20230607	151800	1728921860	9870	9860	9870	9860	98
336	20230607	151700	1727955390	9860	9860	9860	9860	271
337	20230607	151600	1725283330	9870	9860	9870	9860	35
338	20230607	151500	1724938210	9840	9850	9850	9840	1104
339	20230607	151400	1714064850	9850	9860	9870	9850	275
340	20230607	151300	1711356070	9850	9840	9850	9840	4969
341	20230607	151200	1662458990	9840	9840	9840	9840	0
342	20230607	151100	1662458990	9840	9840	9840	9840	0
343	20230607	151000	1662458990	9840	9830	9840	9830	5
344	20230607	150900	1662409830	9830	9830	9830	9830	12
345	20230607	150800	1662291870	9840	9840	9840	9840	101
346	20230607	150700	1661298030	9830	9830	9830	9830	243
347	20230607	150600	1658909340	9830	9830	9830	9830	20
348	20230607	150500	1658712740	9830	9830	9830	9830	1
349	20230607	150400	1658702910	9830	9820	9830	9820	273
350	20230607	150300	1656020000	9810	9810	9810	9800	281
351	20230607	150200	1653264310	9800	9820	9820	9800	2389
352	20230607	150100	1629838820	9830	9830	9830	9830	0
353	20230607	150000	1629838820	9830	9820	9830	9810	505
354	20230607	145900	1624883250	9820	9820	9820	9820	17
355	20230607	145800	1624716310	9830	9830	9830	9820	7
356	20230607	145700	1624647550	9830	9830	9830	9830	1
357	20230607	145600	1624637720	9830	9820	9830	9820	151
358	20230607	145500	1623154890	9830	9830	9830	9830	137
359	20230607	145400	1621808180	9830	9830	9840	9810	3567
360	20230607	145300	1586763960	9840	9840	9840	9840	100
361	20230607	145200	1585779960	9840	9830	9840	9830	2
362	20230607	145100	1585760290	9840	9830	9840	9830	21
363	20230607	145000	1585553850	9840	9840	9840	9840	0
364	20230607	144900	1585553850	9840	9830	9840	9830	51
365	20230607	144800	1585052510	9830	9830	9830	9830	0
366	20230607	144700	1585052510	9830	9830	9830	9830	1
367	20230607	144600	1585042680	9830	9830	9830	9830	2
368	20230607	144500	1585023020	9830	9830	9830	9830	1
369	20230607	144400	1585013190	9830	9830	9830	9830	42
370	20230607	144300	1584600330	9820	9820	9820	9820	325
371	20230607	144200	1581408830	9840	9830	9840	9830	37
372	20230607	144100	1581045040	9840	9840	9840	9840	0
373	20230607	144000	1581045040	9840	9840	9840	9840	0
374	20230607	143900	1581045040	9840	9840	9840	9840	1
375	20230607	143800	1581035200	9830	9830	9830	9830	30
376	20230607	143700	1580740300	9840	9840	9840	9840	0
377	20230607	143600	1580740300	9840	9840	9840	9840	0
378	20230607	143500	1580740300	9840	9840	9840	9840	0
379	20230607	143400	1580740300	9840	9840	9840	9840	0
380	20230607	143300	1580740300	9840	9830	9840	9830	254
381	20230607	143200	1578243180	9840	9840	9840	9840	0
382	20230607	143100	1578243180	9840	9820	9840	9820	26
383	20230607	143000	1577987820	9820	9800	9820	9800	48
384	20230607	142900	1577517310	9820	9800	9820	9800	224
385	20230607	142800	1575322070	9800	9800	9800	9790	539
386	20230607	142700	1570045190	9800	9840	9840	9800	365
387	20230607	142600	1566467830	9840	9800	9840	9800	17
388	20230607	142500	1566301150	9800	9840	9840	9790	546
389	20230607	142400	1560954910	9800	9860	9860	9800	201
390	20230607	142300	1558985050	9800	9800	9860	9800	1501
391	20230607	142200	1544275190	9860	9860	9860	9800	202
392	20230607	142100	1542295470	9860	9800	9880	9800	596
393	20230607	142000	1536453970	9800	9850	9880	9800	1821
394	20230607	141900	1518605320	9800	9840	9840	9800	2138
395	20230607	141800	1497622950	9870	9870	9870	9870	0
396	20230607	141700	1497622950	9870	9870	9870	9870	3
397	20230607	141600	1497593340	9870	9880	9880	9870	2
398	20230607	141500	1497573590	9880	9810	9880	9810	224
399	20230607	141400	1495375380	9810	9900	9900	9800	7607
400	20230607	141300	1420768120	9900	9900	9900	9900	0
401	20230607	141200	1420768120	9900	9900	9900	9900	3
402	20230607	141100	1420738420	9900	9900	9900	9900	0
403	20230607	141000	1420738420	9900	9890	9900	9890	3
404	20230607	140900	1420708730	9910	9910	9910	9910	3
405	20230607	140800	1420679000	9860	9860	9860	9860	48
406	20230607	140700	1420205720	9860	9890	9890	9840	7652
407	20230607	140600	1344767520	9930	9900	9930	9900	69
408	20230607	140500	1344083310	9900	9900	9900	9900	9
409	20230607	140400	1343994210	9900	9890	9900	9890	26
410	20230607	140300	1343737060	9900	9900	9920	9900	179
411	20230607	140200	1341964940	9930	9910	9930	9910	505
412	20230607	140100	1336950370	9930	9920	9930	9890	1240
413	20230607	140000	1324683970	9930	9910	9930	9900	511
414	20230607	135900	1319624940	9930	9910	9930	9910	4
415	20230607	135800	1319585280	9930	9920	9930	9910	1563
416	20230607	135700	1304095220	9940	9940	9940	9940	0
417	20230607	135600	1304095220	9940	9940	9940	9940	0
418	20230607	135500	1304095220	9940	9930	9940	9930	2
419	20230607	135400	1304075350	9940	9940	9940	9940	0
420	20230607	135300	1304075350	9940	9930	9940	9920	31
421	20230607	135200	1303767800	9940	9940	9940	9940	1
422	20230607	135100	1303757860	9950	9950	9950	9950	0
423	20230607	135000	1303757860	9950	9950	9950	9950	0
424	20230607	134900	1303757860	9950	9920	9950	9910	2001
425	20230607	134800	1283926990	9950	9950	9950	9950	0
426	20230607	134700	1283926990	9950	9950	9950	9950	0
427	20230607	134600	1283926990	9950	9950	9950	9950	0
428	20230607	134500	1283926990	9950	9950	9950	9950	0
429	20230607	134400	1283926990	9950	9950	9950	9950	0
430	20230607	134300	1283926990	9950	9950	9950	9950	0
431	20230607	134200	1283926990	9950	9940	9950	9930	7
432	20230607	134100	1283857400	9950	9910	9950	9910	33
433	20230607	134000	1283530150	9920	9920	9920	9920	100
434	20230607	133900	1282538150	9920	9920	9920	9910	463
435	20230607	133800	1277948970	9920	9940	9940	9920	86
436	20230607	133700	1277095770	9940	9940	9940	9940	0
437	20230607	133600	1277095770	9940	9940	9940	9940	1
438	20230607	133500	1277085830	9940	9940	9940	9940	1
439	20230607	133400	1277075890	9930	9930	9930	9930	0
440	20230607	133300	1277075890	9930	9930	9930	9930	2
441	20230607	133200	1277056030	9950	9950	9950	9950	0
442	20230607	133100	1277056030	9950	9950	9950	9950	0
443	20230607	133000	1277056030	9950	9930	9950	9930	3
444	20230607	132900	1277026210	9950	9920	9950	9920	3
445	20230607	132800	1276996400	9920	9950	9950	9920	25
446	20230607	132700	1276748370	9940	9920	9940	9920	5
447	20230607	132600	1276698730	9940	9920	9940	9920	5
448	20230607	132500	1276649090	9940	9930	9940	9920	93
449	20230607	132400	1275725590	9960	9950	9960	9930	10
450	20230607	132300	1275626150	9960	9950	9960	9950	20
451	20230607	132200	1275426980	9960	9930	9960	9920	107
452	20230607	132100	1274365280	9960	9960	9960	9960	0
453	20230607	132000	1274365280	9960	9960	9960	9960	0
454	20230607	131900	1274365280	9960	9960	9960	9960	0
455	20230607	131800	1274365280	9960	9960	9960	9960	0
456	20230607	131700	1274365280	9960	9960	9960	9960	1
457	20230607	131600	1274355320	9930	9930	9930	9930	92
458	20230607	131500	1273441760	9960	9960	9960	9960	0
459	20230607	131400	1273441760	9960	9960	9960	9960	0
460	20230607	131300	1273441760	9960	9960	9960	9960	0
461	20230607	131200	1273441760	9960	9960	9960	9960	0
462	20230607	131100	1273441760	9960	9960	9960	9960	0
463	20230607	131000	1273441760	9960	9960	9960	9960	0
464	20230607	130900	1273441760	9960	9960	9960	9960	1
465	20230607	130800	1273431800	9940	9940	9940	9940	0
466	20230607	130700	1273431800	9940	9950	9950	9940	26
467	20230607	130600	1273173240	9950	9950	9950	9950	0
468	20230607	130500	1273173240	9950	9930	9950	9930	719
469	20230607	130400	1266019500	9930	9940	9950	9930	148
470	20230607	130300	1264548400	9940	9940	9940	9940	0
471	20230607	130200	1264548400	9940	9940	9940	9940	0
472	20230607	130100	1264548400	9940	9940	9940	9930	4
473	20230607	130000	1264508650	9940	9930	9940	9930	18
474	20230607	125900	1264329840	9920	9920	9920	9920	10
475	20230607	125800	1264230640	9930	9920	9930	9910	80
476	20230607	125700	1263437430	9920	9920	9920	9920	663
477	20230607	125600	1256860470	9920	9930	9930	9920	546
478	20230607	125500	1251443270	9930	9940	9940	9930	15
479	20230607	125400	1251294310	9930	9930	9930	9930	113
480	20230607	125300	1250172220	9930	9930	9930	9930	0
481	20230607	125200	1250172220	9930	9930	9930	9930	0
482	20230607	125100	1250172220	9930	9930	9930	9930	0
483	20230607	125000	1250172220	9930	9930	9930	9930	0
484	20230607	124900	1250172220	9930	9930	9930	9930	1
485	20230607	124800	1250162290	9910	9910	9910	9910	0
486	20230607	124700	1250162290	9910	9930	9930	9910	2
487	20230607	124600	1250142450	9920	9930	9930	9920	702
488	20230607	124500	1243172580	9920	9920	9920	9920	1
489	20230607	124400	1243162660	9930	9930	9930	9930	10
490	20230607	124300	1243063360	9930	9930	9930	9930	22
491	20230607	124200	1242844900	9930	9930	9930	9930	200
492	20230607	124100	1240858900	9930	9910	9930	9910	543
493	20230607	124000	1235467050	9910	9900	9910	9900	105
494	20230607	123900	1234427540	9900	9900	9900	9900	11
495	20230607	123800	1234318640	9900	9900	9900	9900	10
496	20230607	123700	1234219640	9900	9900	9900	9900	10
497	20230607	123600	1234120640	9890	9890	9890	9890	19
498	20230607	123500	1233932730	9890	9900	9900	9890	512
499	20230607	123400	1228864010	9900	9900	9900	9900	10
500	20230607	123300	1228765010	9930	9930	9930	9930	1
501	20230607	123200	1228755080	9900	9900	9900	9900	0
502	20230607	123100	1228755080	9900	9900	9900	9900	0
503	20230607	123000	1228755080	9900	9900	9900	9900	0
504	20230607	122900	1228755080	9900	9900	9900	9900	0
505	20230607	122800	1228755080	9900	9900	9900	9900	197
506	20230607	122700	1226804780	9900	9900	9900	9900	0
507	20230607	122600	1226804780	9900	9900	9900	9900	105
508	20230607	122500	1225765280	9900	9900	9900	9900	701
509	20230607	122400	1218825380	9900	9910	9910	9900	249
510	20230607	122300	1216359830	9910	9910	9910	9910	0
511	20230607	122200	1216359830	9910	9910	9910	9910	0
512	20230607	122100	1216359830	9910	9910	9910	9910	0
513	20230607	122000	1216359830	9910	9900	9910	9900	11
514	20230607	121900	1216250850	9900	9900	9900	9900	3
515	20230607	121800	1216221150	9900	9900	9900	9900	218
516	20230607	121700	1214062950	9900	9900	9900	9900	0
517	20230607	121600	1214062950	9900	9900	9900	9900	266
518	20230607	121500	1211429550	9910	9910	9910	9910	900
519	20230607	121400	1202510550	9910	9910	9910	9910	311
520	20230607	121300	1199428540	9900	9910	9910	9900	503
521	20230607	121200	1194448820	9910	9910	9910	9910	30
522	20230607	121100	1194151520	9910	9960	9960	9910	4022
523	20230607	121000	1154258690	9970	9970	9970	9970	0
524	20230607	120900	1154258690	9970	9970	9970	9970	0
525	20230607	120800	1154258690	9970	9970	9970	9970	0
526	20230607	120700	1154258690	9970	9970	9970	9970	1
527	20230607	120600	1154248720	9960	9960	9960	9960	0
528	20230607	120500	1154248720	9960	9960	9970	9960	1070
529	20230607	120400	1143584900	9960	9960	9960	9960	1
530	20230607	120300	1143574940	9940	9940	9940	9940	102
531	20230607	120200	1142561060	9940	9940	9940	9940	1
532	20230607	120100	1142551120	9940	9940	9940	9930	26
533	20230607	120000	1142292690	9940	9970	9970	9940	42
534	20230607	115900	1141875050	9970	9970	9970	9970	0
535	20230607	115800	1141875050	9970	9940	9970	9940	687
536	20230607	115700	1135046210	9970	9950	9970	9940	20
537	20230607	115600	1134847370	9950	9970	9970	9950	457
538	20230607	115500	1130300180	9980	9980	9980	9980	0
539	20230607	115400	1130300180	9980	9960	9980	9960	36
540	20230607	115300	1129941600	9990	9990	9990	9990	0
541	20230607	115200	1129941600	9990	9990	9990	9990	0
542	20230607	115100	1129941600	9990	9990	9990	9990	0
543	20230607	115000	1129941600	9990	9990	9990	9990	50
544	20230607	114900	1129442100	9990	10000	10000	9990	42
545	20230607	114800	1129022110	9950	9950	9950	9950	0
546	20230607	114700	1129022110	9950	9980	9980	9950	2000
547	20230607	114600	1109108320	10010	10000	10010	9980	547
548	20230607	114500	1103635140	10010	10000	10010	10000	2
549	20230607	114400	1103615130	9980	9980	9980	9980	29
550	20230607	114300	1103325710	10010	10010	10010	10010	0
551	20230607	114200	1103325710	10010	10010	10010	10010	0
552	20230607	114100	1103325710	10010	10010	10010	10010	0
553	20230607	114000	1103325710	10010	10010	10010	10010	0
554	20230607	113900	1103325710	10010	10010	10010	10010	0
555	20230607	113800	1103325710	10010	10010	10010	10010	0
556	20230607	113700	1103325710	10010	10000	10010	10000	3
557	20230607	113600	1103295690	10010	10010	10010	10010	40
558	20230607	113500	1102895290	10010	10010	10010	10010	0
559	20230607	113400	1102895290	10010	9980	10010	9980	12
560	20230607	113300	1102775200	10010	9990	10010	9990	202
561	20230607	113200	1100757200	9990	9990	9990	9990	3
562	20230607	113100	1100727230	9990	9990	9990	9990	0
563	20230607	113000	1100727230	9990	9970	9990	9970	810
564	20230607	112900	1092651510	9990	10010	10010	9970	258
565	20230607	112800	1090077930	10010	10010	10010	10010	15
566	20230607	112700	1089927780	9970	9970	9970	9970	947
567	20230607	112600	1080486190	9970	9970	9970	9970	0
568	20230607	112500	1080486190	9970	9990	9990	9960	432
569	20230607	112400	1076183250	9990	9970	9990	9960	892
570	20230607	112300	1067298690	10020	9980	10020	9950	3107
571	20230607	112200	1036361590	10050	10050	10050	10050	0
572	20230607	112100	1036361590	10050	10050	10050	10050	3
573	20230607	112000	1036331440	10050	10050	10050	10050	0
574	20230607	111900	1036331440	10050	10050	10050	10050	0
575	20230607	111800	1036331440	10050	10040	10050	10040	4
576	20230607	111700	1036291250	10050	10050	10050	10050	0
577	20230607	111600	1036291250	10050	9990	10050	9990	30
578	20230607	111500	1035991460	9990	10000	10000	9990	596
579	20230607	111400	1030036920	9990	10000	10000	9990	142
580	20230607	111300	1028618170	10000	10000	10000	10000	0
581	20230607	111200	1028618170	10000	10000	10000	10000	160
582	20230607	111100	1027018170	10040	10040	10040	10040	0
583	20230607	111000	1027018170	10040	10040	10040	10040	0
584	20230607	110900	1027018170	10040	10040	10040	10040	0
585	20230607	110800	1027018170	10040	10000	10040	10000	158
586	20230607	110700	1025438130	10040	10040	10040	10040	10
587	20230607	110600	1025337730	10050	9990	10050	9990	631
588	20230607	110500	1019033980	9970	9990	9990	9970	59
589	20230607	110400	1018444730	9970	9990	9990	9970	57
590	20230607	110300	1017875870	9990	10000	10000	9990	657
591	20230607	110200	1011307940	10030	10030	10030	10030	65
592	20230607	110100	1010655990	10030	10030	10030	10030	0
593	20230607	110000	1010655990	10030	10030	10030	10030	7
594	20230607	105900	1010585780	10050	10010	10050	10000	296
595	20230607	105800	1007624480	10050	10050	10050	10050	0
596	20230607	105700	1007624480	10050	10050	10050	10050	0
597	20230607	105600	1007624480	10050	10010	10050	10010	70
598	20230607	105500	1006923700	10050	10040	10050	10040	2
599	20230607	105400	1006903610	10050	10050	10050	10050	48
600	20230607	105300	1006421210	10050	10050	10050	10050	0
601	20230607	105200	1006421210	10050	10050	10050	10050	0
602	20230607	105100	1006421210	10050	10050	10050	10050	0
603	20230607	105000	1006421210	10050	10050	10050	10050	1
604	20230607	104900	1006411160	10060	10060	10060	10060	0
605	20230607	104800	1006411160	10060	10060	10060	10060	0
606	20230607	104700	1006411160	10060	10020	10060	9990	238
607	20230607	104600	1004031790	10030	10030	10030	10020	416
608	20230607	104500	999863410	10050	10050	10050	10050	2
609	20230607	104400	999843310	10050	10050	10050	10050	2
610	20230607	104300	999823210	10050	10050	10050	10050	2
611	20230607	104200	999803110	10050	10040	10050	10040	14
612	20230607	104100	999662510	10060	10060	10060	10060	0
613	20230607	104000	999662510	10060	10070	10070	10060	307
614	20230607	103900	996572520	10050	10050	10050	10050	71
615	20230607	103800	995858970	10080	10080	10080	10080	54
616	20230607	103700	995314650	10080	10090	10090	10080	32
617	20230607	103600	994992070	10050	10050	10100	10000	3919
618	20230607	103500	955724360	10130	10100	10140	10010	8328
619	20230607	103400	872178480	10140	10140	10140	10140	0
620	20230607	103300	872178480	10140	10150	10150	10100	117
621	20230607	103200	870996570	10150	10130	10150	10100	503
622	20230607	103100	865910590	10150	10150	10150	10130	104
623	20230607	103000	864856090	10150	10150	10160	10150	1000
624	20230607	102900	854706050	10150	10130	10150	10110	383
625	20230607	102800	850823160	10130	10140	10140	10090	169
626	20230607	102700	849117040	10140	10150	10150	10080	2478
627	20230607	102600	824114530	10130	10170	10170	10130	1624
628	20230607	102500	807630090	10170	10170	10170	10130	4008
629	20230607	102400	766932990	10170	10140	10170	10130	11368
630	20230607	102300	651759750	10150	10180	10180	10150	171
631	20230607	102200	650020580	10180	10120	10180	10120	1425
632	20230607	102100	635564380	10120	10100	10130	10100	574
633	20230607	102000	629765130	10130	10100	10140	10080	2892
634	20230607	101900	600517860	10100	10080	10100	10060	2374
635	20230607	101800	576594380	10070	10060	10070	10060	532
636	20230607	101700	571239370	10060	10050	10060	10030	1059
637	20230607	101600	560597380	10050	10080	10080	10050	155
638	20230607	101500	559038960	10050	10040	10080	10040	6569
639	20230607	101400	492933610	10050	10050	10060	10040	2270
640	20230607	101300	470114580	10040	10020	10050	10020	2292
641	20230607	101200	447118220	10020	10020	10020	10020	610
642	20230607	101100	441006020	10020	10020	10020	10020	0
643	20230607	101000	441006020	10020	10020	10020	10020	1
644	20230607	100900	440996000	10020	10020	10020	10020	0
645	20230607	100800	440996000	10020	9990	10020	9990	559
646	20230607	100700	435400950	9980	9980	9980	9980	2076
647	20230607	100600	414682470	9980	9980	9980	9980	2
648	20230607	100500	414662510	9980	9980	9980	9980	0
649	20230607	100400	414662510	9980	9950	9980	9950	1771
650	20230607	100300	397031640	9950	9950	9950	9950	0
651	20230607	100200	397031640	9950	9950	9950	9950	0
652	20230607	100100	397031640	9950	9950	9950	9950	0
653	20230607	100000	397031640	9950	9950	9950	9950	264
654	20230607	095900	394404840	9950	9950	9950	9950	0
655	20230607	095800	394404840	9950	9920	9950	9920	10
656	20230607	095700	394305440	9940	9940	9940	9940	1
657	20230607	095600	394295500	9910	9920	9920	9910	1000
658	20230607	095500	384381630	9950	9950	9950	9950	0
659	20230607	095400	384381630	9950	9940	9950	9940	7
660	20230607	095300	384312040	9920	9940	9940	9920	49
661	20230607	095200	383825000	9940	9940	9940	9940	3
662	20230607	095100	383795180	9920	9940	9940	9920	1444
663	20230607	095000	369464820	9920	9920	9920	9920	200
664	20230607	094900	367480820	9930	9930	9930	9930	0
665	20230607	094800	367480820	9930	9930	9930	9930	0
666	20230607	094700	367480820	9930	9940	9940	9920	701
667	20230607	094600	360522890	9950	9950	9950	9950	0
668	20230607	094500	360522890	9950	9950	9950	9950	0
669	20230607	094400	360522890	9950	9950	9950	9950	1687
670	20230607	094300	343737240	9980	9960	9980	9950	545
671	20230607	094200	338308170	9960	9960	9960	9960	0
672	20230607	094100	338308170	9960	9980	9980	9960	407
673	20230607	094000	334246390	9960	9960	9960	9960	0
674	20230607	093900	334246390	9960	9960	9960	9960	0
675	20230607	093800	334246390	9960	9960	9960	9960	1000
676	20230607	093700	324286390	9960	9980	9980	9950	1083
677	20230607	093600	313491620	9990	9990	9990	9990	305
678	20230607	093500	310444670	10000	10000	10000	10000	443
679	20230607	093400	306014670	10030	10030	10030	10030	0
680	20230607	093300	306014670	10030	10000	10030	10000	862
681	20230607	093200	297394620	10000	10000	10000	9990	196
682	20230607	093100	295435170	10030	10030	10030	10030	5
683	20230607	093000	295385020	10000	10030	10030	10000	1373
684	20230607	092900	281651490	10050	10060	10060	10030	112
685	20230607	092800	280525810	10070	10020	10070	10020	2581
686	20230607	092700	254618120	10020	10040	10040	10020	2448
687	20230607	092600	230069470	10040	10030	10040	10030	1849
688	20230607	092500	211508960	10030	10030	10040	9990	1611
689	20230607	092400	195385320	9990	9990	10020	9990	4009
690	20230607	092300	155299710	9990	9980	9990	9980	294
691	20230607	092200	152365570	9980	9970	9980	9900	1010
692	20230607	092100	142359880	9980	10000	10000	9910	1207
693	20230607	092000	130382580	10000	9950	10000	9950	1053
694	20230607	091900	119875230	9950	9920	9950	9870	670
695	20230607	091800	113224180	9920	9910	9920	9850	780
696	20230607	091700	105506400	9920	9870	9920	9860	407
697	20230607	091600	101473180	9920	9890	9920	9890	329
698	20230607	091500	98217200	9890	9860	9890	9830	1002
699	20230607	091400	88365580	9880	9880	9880	9880	0
700	20230607	091300	88365580	9880	9860	9880	9860	193
701	20230607	091200	86459740	9880	9880	9880	9880	56
702	20230607	091100	85906460	9800	9850	9850	9800	2122
703	20230607	091000	65037230	9890	9870	9890	9860	4
704	20230607	090900	64997750	9890	9890	9890	9890	0
705	20230607	090800	64997750	9890	9870	9890	9870	901
706	20230607	090700	56104860	9870	9870	9870	9860	1021
707	20230607	090600	46027800	9900	9890	9900	9870	2081
708	20230607	090500	25457790	9880	9880	9880	9880	14
709	20230607	090400	25319470	9880	9880	9880	9880	1294
710	20230607	090300	12534750	9890	9890	9890	9890	4
711	20230607	090200	12495190	9900	9900	9900	9900	112
712	20230607	090100	11386390	9850	9920	9920	9850	4
713	20230607	090000	11346910	9810	9910	9990	9800	1152