KissMeData/009160/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204900	1487342540	5880	5880	5880	5880	5909
3	20230607	204800	1487342540	5880	5880	5880	5880	0
4	20230607	204700	1487342540	5880	5880	5880	5880	0
5	20230607	204600	1487342540	5880	5880	5880	5880	0
6	20230607	204500	1487342540	5880	5880	5880	5880	0
7	20230607	204400	1487342540	5880	5880	5880	5880	0
8	20230607	204300	1487342540	5880	5880	5880	5880	0
9	20230607	204200	1487342540	5880	5880	5880	5880	0
10	20230607	204100	1487342540	5880	5880	5880	5880	0
11	20230607	204000	1487342540	5880	5880	5880	5880	0
12	20230607	203900	1487342540	5880	5880	5880	5880	0
13	20230607	203800	1487342540	5880	5880	5880	5880	0
14	20230607	203700	1487342540	5880	5880	5880	5880	0
15	20230607	203600	1487342540	5880	5880	5880	5880	0
16	20230607	203500	1487342540	5880	5880	5880	5880	0
17	20230607	203400	1487342540	5880	5880	5880	5880	0
18	20230607	203300	1487342540	5880	5880	5880	5880	0
19	20230607	203200	1487342540	5880	5880	5880	5880	0
20	20230607	203100	1487342540	5880	5880	5880	5880	0
21	20230607	203000	1487342540	5880	5880	5880	5880	0
22	20230607	202900	1487342540	5880	5880	5880	5880	0
23	20230607	202800	1487342540	5880	5880	5880	5880	0
24	20230607	202700	1487342540	5880	5880	5880	5880	0
25	20230607	202600	1487342540	5880	5880	5880	5880	0
26	20230607	202500	1487342540	5880	5880	5880	5880	0
27	20230607	202400	1487342540	5880	5880	5880	5880	0
28	20230607	202300	1487342540	5880	5880	5880	5880	0
29	20230607	202200	1487342540	5880	5880	5880	5880	0
30	20230607	202100	1487342540	5880	5880	5880	5880	0
31	20230607	202000	1487342540	5880	5880	5880	5880	0
32	20230607	201900	1487342540	5880	5880	5880	5880	5909
33	20230607	201800	1487342540	5880	5880	5880	5880	0
34	20230607	201700	1487342540	5880	5880	5880	5880	0
35	20230607	201600	1487342540	5880	5880	5880	5880	0
36	20230607	201500	1487342540	5880	5880	5880	5880	0
37	20230607	201400	1487342540	5880	5880	5880	5880	0
38	20230607	201300	1487342540	5880	5880	5880	5880	0
39	20230607	201200	1487342540	5880	5880	5880	5880	0
40	20230607	201100	1487342540	5880	5880	5880	5880	0
41	20230607	201000	1487342540	5880	5880	5880	5880	0
42	20230607	200900	1487342540	5880	5880	5880	5880	0
43	20230607	200800	1487342540	5880	5880	5880	5880	0
44	20230607	200700	1487342540	5880	5880	5880	5880	0
45	20230607	200600	1487342540	5880	5880	5880	5880	0
46	20230607	200500	1487342540	5880	5880	5880	5880	0
47	20230607	200400	1487342540	5880	5880	5880	5880	0
48	20230607	200300	1487342540	5880	5880	5880	5880	0
49	20230607	200200	1487342540	5880	5880	5880	5880	0
50	20230607	200100	1487342540	5880	5880	5880	5880	0
51	20230607	200000	1487342540	5880	5880	5880	5880	0
52	20230607	195900	1487342540	5880	5880	5880	5880	0
53	20230607	195800	1487342540	5880	5880	5880	5880	0
54	20230607	195700	1487342540	5880	5880	5880	5880	0
55	20230607	195600	1487342540	5880	5880	5880	5880	0
56	20230607	195500	1487342540	5880	5880	5880	5880	0
57	20230607	195400	1487342540	5880	5880	5880	5880	0
58	20230607	195300	1487342540	5880	5880	5880	5880	0
59	20230607	195200	1487342540	5880	5880	5880	5880	0
60	20230607	195100	1487342540	5880	5880	5880	5880	0
61	20230607	195000	1487342540	5880	5880	5880	5880	0
62	20230607	194900	1487342540	5880	5880	5880	5880	5909
63	20230607	194800	1487342540	5880	5880	5880	5880	0
64	20230607	194700	1487342540	5880	5880	5880	5880	0
65	20230607	194600	1487342540	5880	5880	5880	5880	0
66	20230607	194500	1487342540	5880	5880	5880	5880	0
67	20230607	194400	1487342540	5880	5880	5880	5880	0
68	20230607	194300	1487342540	5880	5880	5880	5880	0
69	20230607	194200	1487342540	5880	5880	5880	5880	0
70	20230607	194100	1487342540	5880	5880	5880	5880	0
71	20230607	194000	1487342540	5880	5880	5880	5880	0
72	20230607	193900	1487342540	5880	5880	5880	5880	0
73	20230607	193800	1487342540	5880	5880	5880	5880	0
74	20230607	193700	1487342540	5880	5880	5880	5880	0
75	20230607	193600	1487342540	5880	5880	5880	5880	0
76	20230607	193500	1487342540	5880	5880	5880	5880	0
77	20230607	193400	1487342540	5880	5880	5880	5880	0
78	20230607	193300	1487342540	5880	5880	5880	5880	0
79	20230607	193200	1487342540	5880	5880	5880	5880	0
80	20230607	193100	1487342540	5880	5880	5880	5880	0
81	20230607	193000	1487342540	5880	5880	5880	5880	0
82	20230607	192900	1487342540	5880	5880	5880	5880	0
83	20230607	192800	1487342540	5880	5880	5880	5880	0
84	20230607	192700	1487342540	5880	5880	5880	5880	0
85	20230607	192600	1487342540	5880	5880	5880	5880	0
86	20230607	192500	1487342540	5880	5880	5880	5880	0
87	20230607	192400	1487342540	5880	5880	5880	5880	0
88	20230607	192300	1487342540	5880	5880	5880	5880	0
89	20230607	192200	1487342540	5880	5880	5880	5880	0
90	20230607	192100	1487342540	5880	5880	5880	5880	0
91	20230607	192000	1487342540	5880	5880	5880	5880	0
92	20230607	191900	1487342540	5880	5880	5880	5880	5909
93	20230607	191800	1487342540	5880	5880	5880	5880	0
94	20230607	191700	1487342540	5880	5880	5880	5880	0
95	20230607	191600	1487342540	5880	5880	5880	5880	0
96	20230607	191500	1487342540	5880	5880	5880	5880	0
97	20230607	191400	1487342540	5880	5880	5880	5880	0
98	20230607	191300	1487342540	5880	5880	5880	5880	0
99	20230607	191200	1487342540	5880	5880	5880	5880	0
100	20230607	191100	1487342540	5880	5880	5880	5880	0
101	20230607	191000	1487342540	5880	5880	5880	5880	0
102	20230607	190900	1487342540	5880	5880	5880	5880	0
103	20230607	190800	1487342540	5880	5880	5880	5880	0
104	20230607	190700	1487342540	5880	5880	5880	5880	0
105	20230607	190600	1487342540	5880	5880	5880	5880	0
106	20230607	190500	1487342540	5880	5880	5880	5880	0
107	20230607	190400	1487342540	5880	5880	5880	5880	0
108	20230607	190300	1487342540	5880	5880	5880	5880	0
109	20230607	190200	1487342540	5880	5880	5880	5880	0
110	20230607	190100	1487342540	5880	5880	5880	5880	0
111	20230607	190000	1487342540	5880	5880	5880	5880	0
112	20230607	185900	1487342540	5880	5880	5880	5880	0
113	20230607	185800	1487342540	5880	5880	5880	5880	0
114	20230607	185700	1487342540	5880	5880	5880	5880	0
115	20230607	185600	1487342540	5880	5880	5880	5880	0
116	20230607	185500	1487342540	5880	5880	5880	5880	0
117	20230607	185400	1487342540	5880	5880	5880	5880	0
118	20230607	185300	1487342540	5880	5880	5880	5880	0
119	20230607	185200	1487342540	5880	5880	5880	5880	0
120	20230607	185100	1487342540	5880	5880	5880	5880	0
121	20230607	185000	1487342540	5880	5880	5880	5880	0
122	20230607	184900	1487342540	5880	5880	5880	5880	5909
123	20230607	184800	1487342540	5880	5880	5880	5880	0
124	20230607	184700	1487342540	5880	5880	5880	5880	0
125	20230607	184600	1487342540	5880	5880	5880	5880	0
126	20230607	184500	1487342540	5880	5880	5880	5880	0
127	20230607	184400	1487342540	5880	5880	5880	5880	0
128	20230607	184300	1487342540	5880	5880	5880	5880	0
129	20230607	184200	1487342540	5880	5880	5880	5880	0
130	20230607	184100	1487342540	5880	5880	5880	5880	0
131	20230607	184000	1487342540	5880	5880	5880	5880	0
132	20230607	183900	1487342540	5880	5880	5880	5880	0
133	20230607	183800	1487342540	5880	5880	5880	5880	0
134	20230607	183700	1487342540	5880	5880	5880	5880	0
135	20230607	183600	1487342540	5880	5880	5880	5880	0
136	20230607	183500	1487342540	5880	5880	5880	5880	0
137	20230607	183400	1487342540	5880	5880	5880	5880	0
138	20230607	183300	1487342540	5880	5880	5880	5880	0
139	20230607	183200	1487342540	5880	5880	5880	5880	0
140	20230607	183100	1487342540	5880	5880	5880	5880	0
141	20230607	183000	1487342540	5880	5880	5880	5880	0
142	20230607	182900	1487342540	5880	5880	5880	5880	0
143	20230607	182800	1487342540	5880	5880	5880	5880	0
144	20230607	182700	1487342540	5880	5880	5880	5880	0
145	20230607	182600	1487342540	5880	5880	5880	5880	0
146	20230607	182500	1487342540	5880	5880	5880	5880	0
147	20230607	182400	1487342540	5880	5880	5880	5880	0
148	20230607	182300	1487342540	5880	5880	5880	5880	0
149	20230607	182200	1487342540	5880	5880	5880	5880	0
150	20230607	182100	1487342540	5880	5880	5880	5880	0
151	20230607	182000	1487342540	5880	5880	5880	5880	0
152	20230607	181900	1487342540	5880	5880	5880	5880	5909
153	20230607	181800	1487342540	5880	5880	5880	5880	0
154	20230607	181700	1487342540	5880	5880	5880	5880	0
155	20230607	181600	1487342540	5880	5880	5880	5880	0
156	20230607	181500	1487342540	5880	5880	5880	5880	0
157	20230607	181400	1487342540	5880	5880	5880	5880	0
158	20230607	181300	1487342540	5880	5880	5880	5880	0
159	20230607	181200	1487342540	5880	5880	5880	5880	0
160	20230607	181100	1487342540	5880	5880	5880	5880	0
161	20230607	181000	1487342540	5880	5880	5880	5880	0
162	20230607	180900	1487342540	5880	5880	5880	5880	0
163	20230607	180800	1487342540	5880	5880	5880	5880	0
164	20230607	180700	1487342540	5880	5880	5880	5880	0
165	20230607	180600	1487342540	5880	5880	5880	5880	0
166	20230607	180500	1487342540	5880	5880	5880	5880	0
167	20230607	180400	1487342540	5880	5880	5880	5880	0
168	20230607	180300	1487342540	5880	5880	5880	5880	0
169	20230607	180200	1487342540	5880	5880	5880	5880	0
170	20230607	180100	1487342540	5880	5880	5880	5880	0
171	20230607	180000	1487342540	5880	5880	5880	5880	0
172	20230607	175900	1487342540	5880	5880	5880	5880	0
173	20230607	175800	1487342540	5880	5880	5880	5880	0
174	20230607	175700	1487342540	5880	5880	5880	5880	0
175	20230607	175600	1487342540	5880	5880	5880	5880	0
176	20230607	175500	1487342540	5880	5880	5880	5880	0
177	20230607	175400	1487342540	5880	5880	5880	5880	0
178	20230607	175300	1487342540	5880	5880	5880	5880	0
179	20230607	175200	1487342540	5880	5880	5880	5880	0
180	20230607	175100	1487342540	5880	5880	5880	5880	0
181	20230607	175000	1487342540	5880	5880	5880	5880	0
182	20230607	174900	1487342540	5880	5880	5880	5880	5909
183	20230607	174800	1487342540	5880	5880	5880	5880	0
184	20230607	174700	1487342540	5880	5880	5880	5880	0
185	20230607	174600	1487342540	5880	5880	5880	5880	0
186	20230607	174500	1487342540	5880	5880	5880	5880	0
187	20230607	174400	1487342540	5880	5880	5880	5880	0
188	20230607	174300	1487342540	5880	5880	5880	5880	0
189	20230607	174200	1487342540	5880	5880	5880	5880	0
190	20230607	174100	1487342540	5880	5880	5880	5880	0
191	20230607	174000	1487342540	5880	5880	5880	5880	0
192	20230607	173900	1487342540	5880	5880	5880	5880	0
193	20230607	173800	1487342540	5880	5880	5880	5880	0
194	20230607	173700	1487342540	5880	5880	5880	5880	0
195	20230607	173600	1487342540	5880	5880	5880	5880	0
196	20230607	173500	1487342540	5880	5880	5880	5880	0
197	20230607	173400	1487342540	5880	5880	5880	5880	0
198	20230607	173300	1487342540	5880	5880	5880	5880	0
199	20230607	173200	1487342540	5880	5880	5880	5880	0
200	20230607	173100	1487342540	5880	5880	5880	5880	0
201	20230607	173000	1487342540	5880	5880	5880	5880	0
202	20230607	172900	1487342540	5880	5880	5880	5880	0
203	20230607	172800	1487342540	5880	5880	5880	5880	0
204	20230607	172700	1487342540	5880	5880	5880	5880	0
205	20230607	172600	1487342540	5880	5880	5880	5880	0
206	20230607	172500	1487342540	5880	5880	5880	5880	0
207	20230607	172400	1487342540	5880	5880	5880	5880	0
208	20230607	172300	1487342540	5880	5880	5880	5880	0
209	20230607	172200	1487342540	5880	5880	5880	5880	0
210	20230607	172100	1487342540	5880	5880	5880	5880	0
211	20230607	172000	1487342540	5880	5880	5880	5880	0
212	20230607	171900	1487342540	5880	5880	5880	5880	5909
213	20230607	171800	1487342540	5880	5880	5880	5880	0
214	20230607	171700	1487342540	5880	5880	5880	5880	0
215	20230607	171600	1487342540	5880	5880	5880	5880	0
216	20230607	171500	1487342540	5880	5880	5880	5880	0
217	20230607	171400	1487342540	5880	5880	5880	5880	0
218	20230607	171300	1487342540	5880	5880	5880	5880	0
219	20230607	171200	1487342540	5880	5880	5880	5880	0
220	20230607	171100	1487342540	5880	5880	5880	5880	0
221	20230607	171000	1487342540	5880	5880	5880	5880	0
222	20230607	170900	1487342540	5880	5880	5880	5880	0
223	20230607	170800	1487342540	5880	5880	5880	5880	0
224	20230607	170700	1487342540	5880	5880	5880	5880	0
225	20230607	170600	1487342540	5880	5880	5880	5880	0
226	20230607	170500	1487342540	5880	5880	5880	5880	0
227	20230607	170400	1487342540	5880	5880	5880	5880	0
228	20230607	170300	1487342540	5880	5880	5880	5880	0
229	20230607	170200	1487342540	5880	5880	5880	5880	0
230	20230607	170100	1487342540	5880	5880	5880	5880	0
231	20230607	170000	1487342540	5880	5880	5880	5880	0
232	20230607	165900	1487342540	5880	5880	5880	5880	0
233	20230607	165800	1487342540	5880	5880	5880	5880	0
234	20230607	165700	1487342540	5880	5880	5880	5880	0
235	20230607	165600	1487342540	5880	5880	5880	5880	0
236	20230607	165500	1487342540	5880	5880	5880	5880	0
237	20230607	165400	1487342540	5880	5880	5880	5880	0
238	20230607	165300	1487342540	5880	5880	5880	5880	0
239	20230607	165200	1487342540	5880	5880	5880	5880	0
240	20230607	165100	1487342540	5880	5880	5880	5880	0
241	20230607	165000	1487342540	5880	5880	5880	5880	0
242	20230607	164900	1487342540	5880	5880	5880	5880	5909
243	20230607	164800	1487342540	5880	5880	5880	5880	0
244	20230607	164700	1487342540	5880	5880	5880	5880	0
245	20230607	164600	1487342540	5880	5880	5880	5880	0
246	20230607	164500	1487342540	5880	5880	5880	5880	0
247	20230607	164400	1487342540	5880	5880	5880	5880	0
248	20230607	164300	1487342540	5880	5880	5880	5880	0
249	20230607	164200	1487342540	5880	5880	5880	5880	0
250	20230607	164100	1487342540	5880	5880	5880	5880	0
251	20230607	164000	1487342540	5880	5880	5880	5880	0
252	20230607	163900	1487342540	5880	5880	5880	5880	0
253	20230607	163800	1487342540	5880	5880	5880	5880	0
254	20230607	163700	1487342540	5880	5880	5880	5880	0
255	20230607	163600	1487342540	5880	5880	5880	5880	0
256	20230607	163500	1487342540	5880	5880	5880	5880	0
257	20230607	163400	1487342540	5880	5880	5880	5880	0
258	20230607	163300	1487342540	5880	5880	5880	5880	0
259	20230607	163200	1487342540	5880	5880	5880	5880	0
260	20230607	163100	1487342540	5880	5880	5880	5880	0
261	20230607	163000	1487342540	5880	5880	5880	5880	0
262	20230607	162900	1487342540	5880	5880	5880	5880	0
263	20230607	162800	1487342540	5880	5880	5880	5880	0
264	20230607	162700	1487342540	5880	5880	5880	5880	0
265	20230607	162600	1487342540	5880	5880	5880	5880	0
266	20230607	162500	1487342540	5880	5880	5880	5880	0
267	20230607	162400	1487342540	5880	5880	5880	5880	0
268	20230607	162300	1487342540	5880	5880	5880	5880	0
269	20230607	162200	1487342540	5880	5880	5880	5880	0
270	20230607	162100	1487342540	5880	5880	5880	5880	0
271	20230607	162000	1487342540	5880	5880	5880	5880	0
272	20230607	161900	1487342540	5880	5880	5880	5880	5909
273	20230607	161800	1487342540	5880	5880	5880	5880	0
274	20230607	161700	1487342540	5880	5880	5880	5880	0
275	20230607	161600	1487342540	5880	5880	5880	5880	0
276	20230607	161500	1487342540	5880	5880	5880	5880	0
277	20230607	161400	1487342540	5880	5880	5880	5880	0
278	20230607	161300	1487342540	5880	5880	5880	5880	0
279	20230607	161200	1487342540	5880	5880	5880	5880	0
280	20230607	161100	1487342540	5880	5880	5880	5880	0
281	20230607	161000	1487342540	5880	5880	5880	5880	0
282	20230607	160900	1487342540	5880	5880	5880	5880	0
283	20230607	160800	1487342540	5880	5880	5880	5880	0
284	20230607	160700	1487342540	5880	5880	5880	5880	0
285	20230607	160600	1487342540	5880	5880	5880	5880	0
286	20230607	160500	1487342540	5880	5880	5880	5880	0
287	20230607	160400	1487342540	5880	5880	5880	5880	0
288	20230607	160300	1487342540	5880	5880	5880	5880	0
289	20230607	160200	1487342540	5880	5880	5880	5880	0
290	20230607	160100	1487342540	5880	5880	5880	5880	0
291	20230607	160000	1487342540	5880	5880	5880	5880	0
292	20230607	155900	1487342540	5880	5880	5880	5880	0
293	20230607	155800	1487342540	5880	5880	5880	5880	0
294	20230607	155700	1487342540	5880	5880	5880	5880	0
295	20230607	155600	1487342540	5880	5880	5880	5880	0
296	20230607	155500	1487342540	5880	5880	5880	5880	0
297	20230607	155400	1487342540	5880	5880	5880	5880	0
298	20230607	155300	1487342540	5880	5880	5880	5880	0
299	20230607	155200	1487342540	5880	5880	5880	5880	0
300	20230607	155100	1487342540	5880	5880	5880	5880	0
301	20230607	155000	1487342540	5880	5880	5880	5880	0
302	20230607	154900	1487342540	5880	5880	5880	5880	5909
303	20230607	154800	1487342540	5880	5880	5880	5880	0
304	20230607	154700	1487342540	5880	5880	5880	5880	0
305	20230607	154600	1487342540	5880	5880	5880	5880	0
306	20230607	154500	1487342540	5880	5880	5880	5880	0
307	20230607	154400	1487342540	5880	5880	5880	5880	0
308	20230607	154300	1487342540	5880	5880	5880	5880	0
309	20230607	154200	1487342540	5880	5880	5880	5880	0
310	20230607	154100	1487342540	5880	5880	5880	5880	0
311	20230607	154000	1487342540	5880	5880	5880	5880	0
312	20230607	153900	1487342540	5880	5880	5880	5880	0
313	20230607	153800	1487342540	5880	5880	5880	5880	0
314	20230607	153700	1487342540	5880	5880	5880	5880	0
315	20230607	153600	1487342540	5880	5880	5880	5880	0
316	20230607	153500	1487342540	5880	5880	5880	5880	0
317	20230607	153400	1487342540	5880	5880	5880	5880	0
318	20230607	153300	1487342540	5880	5880	5880	5880	0
319	20230607	153200	1487342540	5880	5880	5880	5880	0
320	20230607	153100	1487342540	5880	5880	5880	5880	0
321	20230607	153000	1487342540	5880	5880	5880	5880	5909
322	20230607	152900	1452597620	5880	5880	5880	5880	0
323	20230607	152800	1452597620	5880	5880	5880	5880	0
324	20230607	152700	1452597620	5880	5880	5880	5880	0
325	20230607	152600	1452597620	5880	5880	5880	5880	0
326	20230607	152500	1452597620	5880	5880	5880	5880	0
327	20230607	152400	1452597620	5880	5880	5880	5880	0
328	20230607	152300	1452597620	5880	5880	5880	5880	0
329	20230607	152200	1452597620	5880	5880	5880	5880	0
330	20230607	152100	1452597620	5880	5880	5880	5880	0
331	20230607	152000	1452597620	5880	5880	5880	5880	0
332	20230607	151900	1452597620	5880	5910	5910	5880	1613
333	20230607	151800	1443096330	5900	5910	5910	5890	242
334	20230607	151700	1441667050	5910	5890	5910	5890	564
335	20230607	151600	1438336900	5900	5890	5900	5890	321
336	20230607	151500	1436443320	5910	5900	5910	5890	953
337	20230607	151400	1430829190	5890	5890	5900	5890	202
338	20230607	151300	1429639390	5900	5900	5900	5900	240
339	20230607	151200	1428223390	5900	5900	5900	5890	376
340	20230607	151100	1426005990	5900	5890	5900	5890	684
341	20230607	151000	1421976600	5890	5890	5890	5890	1
342	20230607	150900	1421970710	5900	5900	5900	5900	229
343	20230607	150800	1420619610	5900	5900	5900	5900	213
344	20230607	150700	1419362910	5890	5890	5890	5890	671
345	20230607	150600	1415410720	5880	5880	5880	5880	226
346	20230607	150500	1414081840	5870	5870	5870	5870	253
347	20230607	150400	1412596730	5870	5880	5880	5870	449
348	20230607	150300	1409961090	5870	5870	5880	5870	729
349	20230607	150200	1405681780	5870	5870	5870	5870	200
350	20230607	150100	1404507780	5880	5880	5880	5880	22
351	20230607	150000	1404378420	5870	5890	5890	5870	525
352	20230607	145900	1401290630	5890	5880	5890	5880	101
353	20230607	145800	1400696740	5890	5890	5890	5890	5
354	20230607	145700	1400667290	5890	5880	5890	5880	829
355	20230607	145600	1395792650	5890	5890	5890	5880	4
356	20230607	145500	1395769100	5880	5890	5890	5880	13
357	20230607	145400	1395692540	5890	5890	5890	5890	4
358	20230607	145300	1395668980	5890	5890	5890	5890	0
359	20230607	145200	1395668980	5890	5880	5890	5880	44
360	20230607	145100	1395410240	5880	5890	5890	5880	24
361	20230607	145000	1395269100	5890	5890	5890	5890	5
362	20230607	144900	1395239650	5900	5880	5900	5880	3
363	20230607	144800	1395221970	5910	5910	5910	5910	0
364	20230607	144700	1395221970	5910	5910	5910	5910	28
365	20230607	144600	1395056490	5920	5920	5920	5910	78
366	20230607	144500	1394595060	5910	5910	5910	5910	301
367	20230607	144400	1392816150	5910	5900	5910	5900	311
368	20230607	144300	1390979100	5900	5890	5900	5890	892
369	20230607	144200	1385717300	5890	5880	5890	5880	347
370	20230607	144100	1383673480	5880	5880	5880	5880	605
371	20230607	144000	1380116080	5870	5870	5870	5870	2367
372	20230607	143900	1366221790	5870	5870	5870	5870	0
373	20230607	143800	1366221790	5870	5870	5870	5870	80
374	20230607	143700	1365752190	5870	5860	5870	5860	5303
375	20230607	143600	1334627680	5860	5850	5860	5850	300
376	20230607	143500	1332871680	5850	5850	5850	5850	2772
377	20230607	143400	1316655480	5860	5860	5860	5860	0
378	20230607	143300	1316655480	5860	5860	5860	5860	31
379	20230607	143200	1316473820	5860	5860	5860	5860	0
380	20230607	143100	1316473820	5860	5860	5860	5860	266
381	20230607	143000	1314915060	5860	5870	5870	5860	21
382	20230607	142900	1314791850	5860	5870	5870	5860	2021
383	20230607	142800	1302948590	5860	5870	5870	5860	21
384	20230607	142700	1302825330	5870	5870	5870	5870	0
385	20230607	142600	1302825330	5870	5870	5870	5870	0
386	20230607	142500	1302825330	5870	5860	5870	5860	45
387	20230607	142400	1302561600	5870	5870	5870	5870	50
388	20230607	142300	1302268100	5870	5870	5870	5870	251
389	20230607	142200	1300794730	5870	5860	5870	5860	23
390	20230607	142100	1300659910	5870	5860	5870	5860	1010
391	20230607	142000	1294741210	5870	5870	5870	5870	0
392	20230607	141900	1294741210	5870	5870	5870	5870	6
393	20230607	141800	1294705990	5870	5860	5870	5860	11
394	20230607	141700	1294641430	5870	5870	5870	5870	100
395	20230607	141600	1294054430	5870	5860	5870	5860	22
396	20230607	141500	1293925490	5870	5860	5870	5860	28
397	20230607	141400	1293761200	5870	5870	5870	5870	1
398	20230607	141300	1293755330	5860	5860	5860	5860	306
399	20230607	141200	1291962170	5860	5860	5860	5860	65
400	20230607	141100	1291581270	5860	5860	5860	5860	1
401	20230607	141000	1291575410	5860	5860	5860	5860	301
402	20230607	140900	1289811550	5860	5850	5860	5850	162
403	20230607	140800	1288862750	5860	5860	5860	5850	241
404	20230607	140700	1287450500	5850	5850	5850	5850	794
405	20230607	140600	1282805600	5850	5850	5850	5850	206
406	20230607	140500	1281600500	5850	5850	5850	5850	0
407	20230607	140400	1281600500	5850	5850	5850	5850	0
408	20230607	140300	1281600500	5850	5850	5850	5850	0
409	20230607	140200	1281600500	5850	5850	5860	5850	1084
410	20230607	140100	1275259040	5850	5850	5850	5850	811
411	20230607	140000	1270514690	5850	5860	5860	5850	31
412	20230607	135900	1270333320	5860	5860	5860	5860	41
413	20230607	135800	1270093060	5860	5860	5860	5860	40
414	20230607	135700	1269858660	5860	5860	5860	5860	3
415	20230607	135600	1269841080	5850	5850	5850	5850	152
416	20230607	135500	1268951880	5850	5850	5850	5850	600
417	20230607	135400	1265441880	5850	5850	5850	5850	1101
418	20230607	135300	1259001030	5850	5850	5850	5850	1
419	20230607	135200	1258995180	5850	5850	5850	5850	500
420	20230607	135100	1256070180	5850	5860	5860	5850	214
421	20230607	135000	1254816210	5860	5860	5860	5860	250
422	20230607	134900	1253351210	5870	5870	5870	5860	1923
423	20230607	134800	1242079200	5870	5870	5870	5870	280
424	20230607	134700	1240435600	5860	5860	5870	5860	2000
425	20230607	134600	1228698400	5860	5860	5860	5860	0
426	20230607	134500	1228698400	5860	5860	5860	5860	0
427	20230607	134400	1228698400	5860	5860	5860	5860	1164
428	20230607	134300	1221877360	5850	5850	5850	5850	0
429	20230607	134200	1221877360	5850	5850	5850	5850	350
430	20230607	134100	1219829860	5850	5850	5860	5850	774
431	20230607	134000	1215296230	5850	5850	5850	5850	118
432	20230607	133900	1214605930	5850	5850	5850	5850	0
433	20230607	133800	1214605930	5850	5850	5850	5850	0
434	20230607	133700	1214605930	5850	5850	5850	5850	0
435	20230607	133600	1214605930	5850	5860	5860	5850	35
436	20230607	133500	1214401170	5860	5860	5860	5860	67
437	20230607	133400	1214008550	5860	5860	5860	5860	0
438	20230607	133300	1214008550	5860	5860	5860	5860	0
439	20230607	133200	1214008550	5860	5860	5860	5860	766
440	20230607	133100	1209519790	5860	5870	5870	5860	742
441	20230607	133000	1205171610	5870	5870	5870	5870	200
442	20230607	132900	1203997610	5880	5880	5880	5880	3
443	20230607	132800	1203979970	5880	5880	5880	5880	19
444	20230607	132700	1203868250	5880	5880	5880	5880	130
445	20230607	132600	1203103850	5870	5870	5870	5870	1045
446	20230607	132500	1196969700	5860	5860	5860	5860	3
447	20230607	132400	1196952120	5860	5860	5860	5860	0
448	20230607	132300	1196952120	5860	5860	5860	5860	0
449	20230607	132200	1196952120	5860	5860	5860	5860	0
450	20230607	132100	1196952120	5860	5860	5860	5860	0
451	20230607	132000	1196952120	5860	5860	5860	5860	0
452	20230607	131900	1196952120	5860	5860	5860	5860	0
453	20230607	131800	1196952120	5860	5860	5860	5860	1109
454	20230607	131700	1190453380	5860	5860	5860	5860	0
455	20230607	131600	1190453380	5860	5850	5860	5850	11
456	20230607	131500	1190388930	5860	5860	5860	5860	4
457	20230607	131400	1190365490	5860	5860	5860	5860	1
458	20230607	131300	1190359630	5860	5860	5860	5860	90
459	20230607	131200	1189832230	5860	5860	5860	5860	28
460	20230607	131100	1189668150	5860	5870	5870	5860	1309
461	20230607	131000	1181997310	5870	5860	5870	5860	167
462	20230607	130900	1181017690	5870	5870	5870	5870	2
463	20230607	130800	1181005950	5860	5860	5860	5860	0
464	20230607	130700	1181005950	5860	5860	5860	5860	0
465	20230607	130600	1181005950	5860	5860	5860	5860	2739
466	20230607	130500	1164955410	5860	5860	5860	5860	11
467	20230607	130400	1164890950	5850	5860	5860	5850	101
468	20230607	130300	1164300090	5850	5860	5860	5850	570
469	20230607	130200	1160960270	5850	5860	5860	5850	36
470	20230607	130100	1160749560	5850	5850	5850	5850	40
471	20230607	130000	1160515560	5850	5850	5850	5850	1
472	20230607	125900	1160509710	5850	5860	5860	5850	589
473	20230607	125800	1157063170	5860	5850	5860	5850	27
474	20230607	125700	1156905010	5850	5860	5860	5850	74
475	20230607	125600	1156472100	5850	5850	5860	5850	1414
476	20230607	125500	1148200190	5850	5850	5850	5850	6
477	20230607	125400	1148165090	5840	5840	5840	5840	2710
478	20230607	125300	1132338690	5840	5840	5840	5840	2346
479	20230607	125200	1118638050	5840	5840	5850	5840	1106
480	20230607	125100	1112177140	5840	5840	5840	5830	1902
481	20230607	125000	1101077270	5840	5840	5840	5830	127
482	20230607	124900	1100336760	5850	5850	5850	5830	5540
483	20230607	124800	1068014220	5850	5850	5850	5840	34
484	20230607	124700	1067815330	5850	5850	5850	5840	663
485	20230607	124600	1063942200	5850	5850	5850	5840	564
486	20230607	124500	1060643300	5850	5850	5850	5840	397
487	20230607	124400	1058321350	5850	5850	5850	5850	500
488	20230607	124300	1055396350	5850	5850	5850	5850	1084
489	20230607	124200	1049054950	5850	5850	5850	5850	1000
490	20230607	124100	1043204950	5850	5860	5860	5850	21
491	20230607	124000	1043082090	5860	5850	5860	5850	78
492	20230607	123900	1042625780	5850	5850	5850	5850	471
493	20230607	123800	1039870430	5850	5860	5860	5850	2407
494	20230607	123700	1025786930	5860	5850	5860	5850	100
495	20230607	123600	1025201430	5850	5850	5860	5850	526
496	20230607	123500	1022124310	5860	5860	5860	5860	464
497	20230607	123400	1019405270	5860	5860	5860	5860	991
498	20230607	123300	1013598010	5860	5850	5860	5850	2920
499	20230607	123200	996515110	5850	5850	5850	5840	2544
500	20230607	123100	981646090	5850	5850	5860	5850	3841
501	20230607	123000	959165840	5850	5860	5860	5850	4254
502	20230607	122900	934273940	5860	5860	5870	5860	1284
503	20230607	122800	926749650	5870	5870	5870	5860	3203
504	20230607	122700	907951970	5870	5880	5880	5870	1412
505	20230607	122600	899649810	5880	5880	5880	5880	68
506	20230607	122500	899249970	5890	5890	5890	5890	0
507	20230607	122400	899249970	5890	5890	5890	5860	1858
508	20230607	122300	888346170	5880	5880	5880	5880	255
509	20230607	122200	886846770	5880	5880	5880	5880	0
510	20230607	122100	886846770	5880	5890	5890	5880	334
511	20230607	122000	884882750	5880	5880	5880	5880	1
512	20230607	121900	884876870	5890	5900	5900	5880	106
513	20230607	121800	884253010	5890	5890	5890	5880	206
514	20230607	121700	883040670	5880	5870	5880	5870	1051
515	20230607	121600	876862790	5870	5870	5870	5870	5
516	20230607	121500	876833440	5870	5880	5890	5860	4329
517	20230607	121400	851413510	5880	5890	5890	5880	2827
518	20230607	121300	834789310	5890	5890	5890	5890	1258
519	20230607	121200	827379690	5890	5900	5910	5890	711
520	20230607	121100	823189750	5900	5900	5900	5900	42
521	20230607	121000	822941950	5910	5900	5910	5890	3644
522	20230607	120900	801451310	5900	5910	5910	5900	1256
523	20230607	120800	794040900	5920	5920	5920	5920	0
524	20230607	120700	794040900	5920	5920	5920	5920	0
525	20230607	120600	794040900	5920	5920	5920	5920	0
526	20230607	120500	794040900	5920	5910	5920	5910	10
527	20230607	120400	793981710	5910	5910	5910	5910	92
528	20230607	120300	793437990	5910	5920	5920	5910	25
529	20230607	120200	793290130	5900	5900	5900	5900	0
530	20230607	120100	793290130	5900	5910	5910	5900	1684
531	20230607	120000	783345070	5920	5920	5920	5920	0
532	20230607	115900	783345070	5920	5910	5920	5910	339
533	20230607	115800	781338200	5910	5910	5910	5910	43
534	20230607	115700	781084070	5910	5910	5910	5910	10
535	20230607	115600	781024970	5910	5910	5910	5910	62
536	20230607	115500	780658550	5910	5910	5910	5910	12
537	20230607	115400	780587630	5920	5920	5920	5920	112
538	20230607	115300	779924590	5920	5920	5920	5920	376
539	20230607	115200	777698670	5920	5920	5920	5920	0
540	20230607	115100	777698670	5920	5910	5920	5910	83
541	20230607	115000	777207640	5910	5910	5910	5910	2049
542	20230607	114900	765098050	5910	5910	5910	5910	4
543	20230607	114800	765074410	5900	5900	5900	5900	17
544	20230607	114700	764974110	5900	5900	5900	5900	0
545	20230607	114600	764974110	5900	5900	5900	5900	100
546	20230607	114500	764384110	5900	5900	5900	5900	156
547	20230607	114400	763463710	5900	5910	5910	5900	12
548	20230607	114300	763392800	5920	5910	5920	5910	57
549	20230607	114200	763055370	5900	5910	5910	5900	236
550	20230607	114100	761661660	5910	5910	5910	5910	101
551	20230607	114000	761064750	5910	5900	5910	5900	81
552	20230607	113900	760586720	5910	5900	5910	5900	1046
553	20230607	113800	754414860	5910	5920	5920	5910	5357
554	20230607	113700	722752010	5920	5920	5920	5920	282
555	20230607	113600	721082570	5920	5910	5920	5910	972
556	20230607	113500	715338040	5900	5910	5910	5900	28
557	20230607	113400	715172820	5910	5910	5910	5900	1037
558	20230607	113300	709046100	5900	5900	5900	5900	0
559	20230607	113200	709046100	5900	5900	5900	5900	0
560	20230607	113100	709046100	5900	5900	5900	5900	0
561	20230607	113000	709046100	5900	5910	5910	5900	4824
562	20230607	112900	680566580	5920	5920	5920	5920	0
563	20230607	112800	680566580	5920	5910	5920	5910	1614
564	20230607	112700	671026740	5910	5920	5920	5910	1891
565	20230607	112600	659850880	5920	5920	5920	5920	83
566	20230607	112500	659359520	5920	5920	5920	5920	264
567	20230607	112400	657796640	5920	5920	5920	5920	137
568	20230607	112300	656985600	5920	5920	5920	5920	262
569	20230607	112200	655434560	5930	5930	5930	5930	3
570	20230607	112100	655416770	5920	5920	5920	5920	20
571	20230607	112000	655298370	5920	5920	5920	5920	542
572	20230607	111900	652089730	5920	5920	5920	5920	4520
573	20230607	111800	625331330	5920	5930	5930	5920	1028
574	20230607	111700	619244060	5930	5930	5930	5930	2650
575	20230607	111600	603529560	5930	5930	5930	5930	600
576	20230607	111500	599971560	5940	5940	5940	5940	5
577	20230607	111400	599941860	5940	5940	5940	5940	0
578	20230607	111300	599941860	5940	5940	5940	5940	3
579	20230607	111200	599924040	5930	5930	5930	5930	925
580	20230607	111100	594438790	5930	5930	5930	5930	0
581	20230607	111000	594438790	5930	5930	5930	5930	67
582	20230607	110900	594041480	5940	5940	5940	5930	629
583	20230607	110800	590310220	5940	5930	5940	5930	468
584	20230607	110700	587534880	5930	5940	5940	5930	120
585	20230607	110600	586823080	5940	5940	5940	5940	31
586	20230607	110500	586638940	5930	5930	5930	5930	0
587	20230607	110400	586638940	5930	5930	5930	5930	1428
588	20230607	110300	578170900	5940	5940	5940	5940	72
589	20230607	110200	577743220	5950	5950	5950	5950	41
590	20230607	110100	577499270	5950	5950	5950	5950	1
591	20230607	110000	577493320	5930	5940	5940	5930	445
592	20230607	105900	574851340	5940	5930	5940	5930	212
593	20230607	105800	573593360	5930	5930	5930	5930	7
594	20230607	105700	573551850	5940	5940	5940	5940	1266
595	20230607	105600	566031810	5940	5940	5940	5940	513
596	20230607	105500	562984590	5950	5950	5950	5950	0
597	20230607	105400	562984590	5950	5950	5950	5950	0
598	20230607	105300	562984590	5950	5960	5960	5950	1361
599	20230607	105200	554886340	5960	5970	5970	5960	1082
600	20230607	105100	548437610	5960	5960	5960	5960	12
601	20230607	105000	548366090	5970	5970	5970	5970	0
602	20230607	104900	548366090	5970	5970	5970	5970	700
603	20230607	104800	544187090	5960	5970	5970	5960	90
604	20230607	104700	543650290	5970	5970	5970	5970	1
605	20230607	104600	543644320	5950	5950	5950	5950	50
606	20230607	104500	543346820	5960	5950	5960	5950	640
607	20230607	104400	539532520	5950	5950	5950	5950	1702
608	20230607	104300	529405620	5950	5950	5950	5950	0
609	20230607	104200	529405620	5950	5940	5950	5940	619
610	20230607	104100	525728260	5940	5940	5940	5930	2612
611	20230607	104000	510214010	5940	5950	5950	5940	1315
612	20230607	103900	502398760	5960	5960	5960	5960	1289
613	20230607	103800	494716320	5960	5960	5960	5960	34
614	20230607	103700	494513680	5960	5960	5960	5960	0
615	20230607	103600	494513680	5960	5950	5960	5950	1243
616	20230607	103500	487114170	5960	5960	5960	5960	0
617	20230607	103400	487114170	5960	5960	5960	5960	138
618	20230607	103300	486291690	5970	5960	5970	5960	1169
619	20230607	103200	479314450	5960	5960	5960	5960	0
620	20230607	103100	479314450	5960	5970	5970	5960	3594
621	20230607	103000	457893590	5980	5980	5980	5980	0
622	20230607	102900	457893590	5980	5980	5980	5980	0
623	20230607	102800	457893590	5980	5980	5980	5980	0
624	20230607	102700	457893590	5980	5980	5980	5980	0
625	20230607	102600	457893590	5980	5970	5980	5970	1207
626	20230607	102500	450687730	5970	5970	5970	5970	0
627	20230607	102400	450687730	5970	5970	5970	5970	0
628	20230607	102300	450687730	5970	5970	5970	5970	0
629	20230607	102200	450687730	5970	5970	5970	5970	0
630	20230607	102100	450687730	5970	5970	5980	5970	203
631	20230607	102000	449474110	5960	5960	5960	5960	0
632	20230607	101900	449474110	5960	5960	5960	5960	1
633	20230607	101800	449468150	5960	5960	5960	5960	197
634	20230607	101700	448294030	5960	5960	5960	5960	0
635	20230607	101600	448294030	5960	5960	5960	5960	1
636	20230607	101500	448288070	5960	5960	5960	5960	0
637	20230607	101400	448288070	5960	5960	5960	5960	0
638	20230607	101300	448288070	5960	5960	5960	5960	0
639	20230607	101200	448288070	5960	5960	5960	5960	1014
640	20230607	101100	442244630	5960	5960	5960	5960	622
641	20230607	101000	438537510	5970	5960	5970	5960	69
642	20230607	100900	438126260	5970	5970	5970	5970	500
643	20230607	100800	435141260	5990	5990	5990	5990	0
644	20230607	100700	435141260	5990	5950	5990	5950	3800
645	20230607	100600	412434890	5960	5960	5960	5960	236
646	20230607	100500	411028330	5960	5960	5960	5960	149
647	20230607	100400	410140290	5960	5960	5960	5960	640
648	20230607	100300	406325890	5960	5950	5960	5950	168
649	20230607	100200	405326280	5960	5960	5960	5960	3
650	20230607	100100	405308400	5950	5960	5960	5950	2775
651	20230607	100000	388790900	5960	5970	5970	5960	779
652	20230607	095900	384148010	5960	5960	5960	5960	636
653	20230607	095800	380357450	5970	5960	5970	5960	1151
654	20230607	095700	373488300	5970	5970	5970	5970	1
655	20230607	095600	373482330	5950	5960	5960	5950	614
656	20230607	095500	369828650	5960	5960	5960	5960	1
657	20230607	095400	369822690	5970	5960	5970	5960	1002
658	20230607	095300	363850750	5970	5970	5970	5970	2
659	20230607	095200	363838810	5970	5960	5970	5960	44
660	20230607	095100	363576560	5960	5970	5970	5960	4625
661	20230607	095000	336008730	5980	5980	5980	5980	0
662	20230607	094900	336008730	5980	5970	5980	5970	506
663	20230607	094800	332987900	5980	5970	5980	5970	614
664	20230607	094700	329322180	5980	5970	5980	5970	768
665	20230607	094600	324737210	5970	5980	5980	5970	301
666	20230607	094500	322940230	5970	5980	5980	5970	614
667	20230607	094400	319274620	5980	5980	5980	5980	0
668	20230607	094300	319274620	5980	5980	5980	5970	55
669	20230607	094200	318946220	5980	5980	5980	5980	0
670	20230607	094100	318946220	5980	5970	5980	5970	214
671	20230607	094000	317666810	5970	5970	5970	5970	67
672	20230607	093900	317266820	5970	5980	5980	5970	1360
673	20230607	093800	309144050	5980	5980	5980	5980	1410
674	20230607	093700	300712250	5980	5990	5990	5980	3721
675	20230607	093600	278458970	6000	5990	6000	5980	1541
676	20230607	093500	269231150	5990	5980	5990	5980	36
677	20230607	093400	269015610	5990	5990	5990	5990	217
678	20230607	093300	267715780	5990	6000	6000	5990	6
679	20230607	093200	267679800	5990	5990	5990	5990	1000
680	20230607	093100	261689800	5990	5990	5990	5990	0
681	20230607	093000	261689800	5990	5990	5990	5990	1050
682	20230607	092900	255400300	5990	5990	5990	5990	1
683	20230607	092800	255394310	5990	5990	5990	5990	21
684	20230607	092700	255268520	6000	6000	6000	6000	61
685	20230607	092600	254902520	5990	5990	6000	5990	3884
686	20230607	092500	231637260	5990	5960	5990	5960	4192
687	20230607	092400	206608920	5970	5980	5980	5970	2093
688	20230607	092300	194110980	5990	5980	5990	5970	1396
689	20230607	092200	185762900	5980	5990	5990	5980	117
690	20230607	092100	185062870	5990	5990	5990	5990	85
691	20230607	092000	184553720	5990	5990	5990	5990	0
692	20230607	091900	184553720	5990	5980	5990	5970	1267
693	20230607	091800	176980510	5980	5980	5980	5980	500
694	20230607	091700	173990510	5990	5990	5990	5990	1
695	20230607	091600	173984520	5990	5980	5990	5970	518
696	20230607	091500	170888670	5990	5990	5990	5980	92
697	20230607	091400	170337610	6000	5990	6000	5990	908
698	20230607	091300	164898680	5980	5980	5980	5980	40
699	20230607	091200	164659480	5990	5980	5990	5970	903
700	20230607	091100	159260970	5980	5980	5980	5980	150
701	20230607	091000	158363970	5980	5980	5980	5980	68
702	20230607	090900	157957330	5990	5960	5990	5960	3145
703	20230607	090800	139184940	5960	5950	5960	5950	5556
704	20230607	090700	106098090	5940	5960	5960	5930	2063
705	20230607	090600	93820400	5960	5970	5970	5960	7
706	20230607	090500	93778620	5970	5980	5980	5970	3110
707	20230607	090400	75180830	5980	5980	5980	5980	1208
708	20230607	090300	67956990	5950	5970	5970	5950	6586
709	20230607	090200	28661540	5980	5980	5980	5980	2677
710	20230607	090100	12653080	5980	5990	5990	5980	428
711	20230607	090000	10089520	6020	6020	6020	6020	1676