KissMeData/352910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	2379939960	11950	11950	11950	11950	1839
3	20230605	184800	2379939960	11950	11950	11950	11950	0
4	20230605	184700	2379939960	11950	11950	11950	11950	0
5	20230605	184600	2379939960	11950	11950	11950	11950	0
6	20230605	184500	2379939960	11950	11950	11950	11950	0
7	20230605	184400	2379939960	11950	11950	11950	11950	0
8	20230605	184300	2379939960	11950	11950	11950	11950	0
9	20230605	184200	2379939960	11950	11950	11950	11950	0
10	20230605	184100	2379939960	11950	11950	11950	11950	0
11	20230605	184000	2379939960	11950	11950	11950	11950	0
12	20230605	183900	2379939960	11950	11950	11950	11950	0
13	20230605	183800	2379939960	11950	11950	11950	11950	0
14	20230605	183700	2379939960	11950	11950	11950	11950	0
15	20230605	183600	2379939960	11950	11950	11950	11950	0
16	20230605	183500	2379939960	11950	11950	11950	11950	0
17	20230605	183400	2379939960	11950	11950	11950	11950	0
18	20230605	183300	2379939960	11950	11950	11950	11950	0
19	20230605	183200	2379939960	11950	11950	11950	11950	0
20	20230605	183100	2379939960	11950	11950	11950	11950	0
21	20230605	183000	2379939960	11950	11950	11950	11950	0
22	20230605	182900	2379939960	11950	11950	11950	11950	0
23	20230605	182800	2379939960	11950	11950	11950	11950	0
24	20230605	182700	2379939960	11950	11950	11950	11950	0
25	20230605	182600	2379939960	11950	11950	11950	11950	0
26	20230605	182500	2379939960	11950	11950	11950	11950	0
27	20230605	182400	2379939960	11950	11950	11950	11950	0
28	20230605	182300	2379939960	11950	11950	11950	11950	0
29	20230605	182200	2379939960	11950	11950	11950	11950	0
30	20230605	182100	2379939960	11950	11950	11950	11950	0
31	20230605	182000	2379939960	11950	11950	11950	11950	0
32	20230605	181900	2379939960	11950	11950	11950	11950	1839
33	20230605	181800	2379939960	11950	11950	11950	11950	0
34	20230605	181700	2379939960	11950	11950	11950	11950	0
35	20230605	181600	2379939960	11950	11950	11950	11950	0
36	20230605	181500	2379939960	11950	11950	11950	11950	0
37	20230605	181400	2379939960	11950	11950	11950	11950	0
38	20230605	181300	2379939960	11950	11950	11950	11950	0
39	20230605	181200	2379939960	11950	11950	11950	11950	0
40	20230605	181100	2379939960	11950	11950	11950	11950	0
41	20230605	181000	2379939960	11950	11950	11950	11950	0
42	20230605	180900	2379939960	11950	11950	11950	11950	0
43	20230605	180800	2379939960	11950	11950	11950	11950	0
44	20230605	180700	2379939960	11950	11950	11950	11950	0
45	20230605	180600	2379939960	11950	11950	11950	11950	0
46	20230605	180500	2379939960	11950	11950	11950	11950	0
47	20230605	180400	2379939960	11950	11950	11950	11950	0
48	20230605	180300	2379939960	11950	11950	11950	11950	0
49	20230605	180200	2379939960	11950	11950	11950	11950	0
50	20230605	180100	2379939960	11950	11950	11950	11950	0
51	20230605	180000	2379939960	11950	11950	11950	11950	0
52	20230605	175900	2379939960	11950	11950	11950	11950	0
53	20230605	175800	2379939960	11950	11950	11950	11950	0
54	20230605	175700	2379939960	11950	11950	11950	11950	0
55	20230605	175600	2379939960	11950	11950	11950	11950	0
56	20230605	175500	2379939960	11950	11950	11950	11950	0
57	20230605	175400	2379939960	11950	11950	11950	11950	0
58	20230605	175300	2379939960	11950	11950	11950	11950	0
59	20230605	175200	2379939960	11950	11950	11950	11950	0
60	20230605	175100	2379939960	11950	11950	11950	11950	0
61	20230605	175000	2379939960	11950	11950	11950	11950	0
62	20230605	174900	2379939960	11950	11950	11950	11950	1839
63	20230605	174800	2379939960	11950	11950	11950	11950	0
64	20230605	174700	2379939960	11950	11950	11950	11950	0
65	20230605	174600	2379939960	11950	11950	11950	11950	0
66	20230605	174500	2379939960	11950	11950	11950	11950	0
67	20230605	174400	2379939960	11950	11950	11950	11950	0
68	20230605	174300	2379939960	11950	11950	11950	11950	0
69	20230605	174200	2379939960	11950	11950	11950	11950	0
70	20230605	174100	2379939960	11950	11950	11950	11950	0
71	20230605	174000	2379939960	11950	11950	11950	11950	0
72	20230605	173900	2379939960	11950	11950	11950	11950	0
73	20230605	173800	2379939960	11950	11950	11950	11950	0
74	20230605	173700	2379939960	11950	11950	11950	11950	0
75	20230605	173600	2379939960	11950	11950	11950	11950	0
76	20230605	173500	2379939960	11950	11950	11950	11950	0
77	20230605	173400	2379939960	11950	11950	11950	11950	0
78	20230605	173300	2379939960	11950	11950	11950	11950	0
79	20230605	173200	2379939960	11950	11950	11950	11950	0
80	20230605	173100	2379939960	11950	11950	11950	11950	0
81	20230605	173000	2379939960	11950	11950	11950	11950	0
82	20230605	172900	2379939960	11950	11950	11950	11950	0
83	20230605	172800	2379939960	11950	11950	11950	11950	0
84	20230605	172700	2379939960	11950	11950	11950	11950	0
85	20230605	172600	2379939960	11950	11950	11950	11950	0
86	20230605	172500	2379939960	11950	11950	11950	11950	0
87	20230605	172400	2379939960	11950	11950	11950	11950	0
88	20230605	172300	2379939960	11950	11950	11950	11950	0
89	20230605	172200	2379939960	11950	11950	11950	11950	0
90	20230605	172100	2379939960	11950	11950	11950	11950	0
91	20230605	172000	2379939960	11950	11950	11950	11950	0
92	20230605	171900	2379939960	11950	11950	11950	11950	1839
93	20230605	171800	2379939960	11950	11950	11950	11950	0
94	20230605	171700	2379939960	11950	11950	11950	11950	0
95	20230605	171600	2379939960	11950	11950	11950	11950	0
96	20230605	171500	2379939960	11950	11950	11950	11950	0
97	20230605	171400	2379939960	11950	11950	11950	11950	0
98	20230605	171300	2379939960	11950	11950	11950	11950	0
99	20230605	171200	2379939960	11950	11950	11950	11950	0
100	20230605	171100	2379939960	11950	11950	11950	11950	0
101	20230605	171000	2379939960	11950	11950	11950	11950	0
102	20230605	170900	2379939960	11950	11950	11950	11950	0
103	20230605	170800	2379939960	11950	11950	11950	11950	0
104	20230605	170700	2379939960	11950	11950	11950	11950	0
105	20230605	170600	2379939960	11950	11950	11950	11950	0
106	20230605	170500	2379939960	11950	11950	11950	11950	0
107	20230605	170400	2379939960	11950	11950	11950	11950	0
108	20230605	170300	2379939960	11950	11950	11950	11950	0
109	20230605	170200	2379939960	11950	11950	11950	11950	0
110	20230605	170100	2379939960	11950	11950	11950	11950	0
111	20230605	170000	2379939960	11950	11950	11950	11950	0
112	20230605	165900	2379939960	11950	11950	11950	11950	0
113	20230605	165800	2379939960	11950	11950	11950	11950	0
114	20230605	165700	2379939960	11950	11950	11950	11950	0
115	20230605	165600	2379939960	11950	11950	11950	11950	0
116	20230605	165500	2379939960	11950	11950	11950	11950	0
117	20230605	165400	2379939960	11950	11950	11950	11950	0
118	20230605	165300	2379939960	11950	11950	11950	11950	0
119	20230605	165200	2379939960	11950	11950	11950	11950	0
120	20230605	165100	2379939960	11950	11950	11950	11950	0
121	20230605	165000	2379939960	11950	11950	11950	11950	0
122	20230605	164900	2379939960	11950	11950	11950	11950	1839
123	20230605	164800	2379939960	11950	11950	11950	11950	0
124	20230605	164700	2379939960	11950	11950	11950	11950	0
125	20230605	164600	2379939960	11950	11950	11950	11950	0
126	20230605	164500	2379939960	11950	11950	11950	11950	0
127	20230605	164400	2379939960	11950	11950	11950	11950	0
128	20230605	164300	2379939960	11950	11950	11950	11950	0
129	20230605	164200	2379939960	11950	11950	11950	11950	0
130	20230605	164100	2379939960	11950	11950	11950	11950	0
131	20230605	164000	2379939960	11950	11950	11950	11950	0
132	20230605	163900	2379939960	11950	11950	11950	11950	0
133	20230605	163800	2379939960	11950	11950	11950	11950	0
134	20230605	163700	2379939960	11950	11950	11950	11950	0
135	20230605	163600	2379939960	11950	11950	11950	11950	0
136	20230605	163500	2379939960	11950	11950	11950	11950	0
137	20230605	163400	2379939960	11950	11950	11950	11950	0
138	20230605	163300	2379939960	11950	11950	11950	11950	0
139	20230605	163200	2379939960	11950	11950	11950	11950	0
140	20230605	163100	2379939960	11950	11950	11950	11950	0
141	20230605	163000	2379939960	11950	11950	11950	11950	0
142	20230605	162900	2379939960	11950	11950	11950	11950	0
143	20230605	162800	2379939960	11950	11950	11950	11950	0
144	20230605	162700	2379939960	11950	11950	11950	11950	0
145	20230605	162600	2379939960	11950	11950	11950	11950	0
146	20230605	162500	2379939960	11950	11950	11950	11950	0
147	20230605	162400	2379939960	11950	11950	11950	11950	0
148	20230605	162300	2379939960	11950	11950	11950	11950	0
149	20230605	162200	2379939960	11950	11950	11950	11950	0
150	20230605	162100	2379939960	11950	11950	11950	11950	0
151	20230605	162000	2379939960	11950	11950	11950	11950	0
152	20230605	161900	2379939960	11950	11950	11950	11950	1839
153	20230605	161800	2379939960	11950	11950	11950	11950	0
154	20230605	161700	2379939960	11950	11950	11950	11950	0
155	20230605	161600	2379939960	11950	11950	11950	11950	0
156	20230605	161500	2379939960	11950	11950	11950	11950	0
157	20230605	161400	2379939960	11950	11950	11950	11950	0
158	20230605	161300	2379939960	11950	11950	11950	11950	0
159	20230605	161200	2379939960	11950	11950	11950	11950	0
160	20230605	161100	2379939960	11950	11950	11950	11950	0
161	20230605	161000	2379939960	11950	11950	11950	11950	0
162	20230605	160900	2379939960	11950	11950	11950	11950	0
163	20230605	160800	2379939960	11950	11950	11950	11950	0
164	20230605	160700	2379939960	11950	11950	11950	11950	0
165	20230605	160600	2379939960	11950	11950	11950	11950	0
166	20230605	160500	2379939960	11950	11950	11950	11950	0
167	20230605	160400	2379939960	11950	11950	11950	11950	0
168	20230605	160300	2379939960	11950	11950	11950	11950	0
169	20230605	160200	2379939960	11950	11950	11950	11950	0
170	20230605	160100	2379939960	11950	11950	11950	11950	0
171	20230605	160000	2379939960	11950	11950	11950	11950	0
172	20230605	155900	2379939960	11950	11950	11950	11950	0
173	20230605	155800	2379939960	11950	11950	11950	11950	0
174	20230605	155700	2379939960	11950	11950	11950	11950	0
175	20230605	155600	2379939960	11950	11950	11950	11950	0
176	20230605	155500	2379939960	11950	11950	11950	11950	0
177	20230605	155400	2379939960	11950	11950	11950	11950	0
178	20230605	155300	2379939960	11950	11950	11950	11950	0
179	20230605	155200	2379939960	11950	11950	11950	11950	0
180	20230605	155100	2379939960	11950	11950	11950	11950	0
181	20230605	155000	2379939960	11950	11950	11950	11950	0
182	20230605	154900	2379939960	11950	11950	11950	11950	1839
183	20230605	154800	2379939960	11950	11950	11950	11950	0
184	20230605	154700	2379939960	11950	11950	11950	11950	0
185	20230605	154600	2379939960	11950	11950	11950	11950	0
186	20230605	154500	2379939960	11950	11950	11950	11950	0
187	20230605	154400	2379939960	11950	11950	11950	11950	0
188	20230605	154300	2379939960	11950	11950	11950	11950	0
189	20230605	154200	2379939960	11950	11950	11950	11950	0
190	20230605	154100	2379939960	11950	11950	11950	11950	0
191	20230605	154000	2379939960	11950	11950	11950	11950	0
192	20230605	153900	2379939960	11950	11950	11950	11950	0
193	20230605	153800	2379939960	11950	11950	11950	11950	0
194	20230605	153700	2379939960	11950	11950	11950	11950	0
195	20230605	153600	2379939960	11950	11950	11950	11950	0
196	20230605	153500	2379939960	11950	11950	11950	11950	0
197	20230605	153400	2379939960	11950	11950	11950	11950	0
198	20230605	153300	2379939960	11950	11950	11950	11950	0
199	20230605	153200	2379939960	11950	11950	11950	11950	0
200	20230605	153100	2379939960	11950	11950	11950	11950	0
201	20230605	153000	2379939960	11950	11950	11950	11950	1839
202	20230605	152900	2357963910	11920	11920	11920	11920	0
203	20230605	152800	2357963910	11920	11920	11920	11920	0
204	20230605	152700	2357963910	11920	11920	11920	11920	0
205	20230605	152600	2357963910	11920	11920	11920	11920	0
206	20230605	152500	2357963910	11920	11920	11920	11920	0
207	20230605	152400	2357963910	11920	11920	11920	11920	0
208	20230605	152300	2357963910	11920	11920	11920	11920	0
209	20230605	152200	2357963910	11920	11920	11920	11920	0
210	20230605	152100	2357963910	11920	11920	11920	11920	0
211	20230605	152000	2357963910	11920	11920	11920	11920	0
212	20230605	151900	2357963910	11920	11930	11930	11920	3
213	20230605	151800	2357928130	11900	11880	11900	11880	908
214	20230605	151700	2347134400	11890	11890	11890	11880	97
215	20230605	151600	2345981570	11890	11890	11890	11890	46
216	20230605	151500	2345434630	11890	11890	11890	11890	44
217	20230605	151400	2344911470	11890	11890	11890	11890	0
218	20230605	151300	2344911470	11890	11900	11900	11890	25
219	20230605	151200	2344614030	11890	11890	11890	11890	0
220	20230605	151100	2344614030	11890	11900	11900	11890	41
221	20230605	151000	2344126160	11890	11890	11890	11890	108
222	20230605	150900	2342842040	11900	11900	11900	11890	166
223	20230605	150800	2340866670	11900	11890	11900	11890	6
224	20230605	150700	2340795310	11890	11870	11890	11870	63
225	20230605	150600	2340047240	11870	11890	11890	11870	54
226	20230605	150500	2339406220	11870	11890	11890	11870	511
227	20230605	150400	2333340310	11890	11900	11900	11890	19
228	20230605	150300	2333114240	11930	11920	11930	11910	77
229	20230605	150200	2332197010	11920	11920	11920	11920	11
230	20230605	150100	2332065890	11920	11930	11930	11920	6
231	20230605	150000	2331994360	11940	11940	11940	11940	4
232	20230605	145900	2331946600	11940	11940	11940	11940	83
233	20230605	145800	2330955580	11950	11910	11950	11910	67
234	20230605	145700	2330155370	11940	11940	11940	11940	0
235	20230605	145600	2330155370	11940	11940	11940	11940	0
236	20230605	145500	2330155370	11940	11940	11950	11860	514
237	20230605	145400	2324041690	11930	11910	11930	11910	59
238	20230605	145300	2323338430	11910	11890	11910	11890	15
239	20230605	145200	2323159900	11870	11890	11890	11870	4
240	20230605	145100	2323112370	11880	11900	11900	11880	173
241	20230605	145000	2321057100	11900	11880	11900	11880	4
242	20230605	144900	2321009560	11880	11880	11890	11880	707
243	20230605	144800	2312610290	11880	11860	11880	11860	168
244	20230605	144700	2310617790	11860	11880	11880	11860	59
245	20230605	144600	2309917920	11860	11840	11860	11830	2044
246	20230605	144500	2285702420	11850	11880	11880	11840	2198
247	20230605	144400	2259651260	11880	11890	11890	11880	261
248	20230605	144300	2256550350	11890	11900	11900	11890	403
249	20230605	144200	2251755060	11900	11900	11900	11900	168
250	20230605	144100	2249755860	11890	11900	11900	11890	78
251	20230605	144000	2248827700	11900	11890	11900	11890	94
252	20230605	143900	2247709180	11900	11900	11900	11900	41
253	20230605	143800	2247221280	11890	11910	11920	11890	1106
254	20230605	143700	2234061770	11930	11950	11950	11930	35
255	20230605	143600	2233643820	11930	11920	11930	11910	118
256	20230605	143500	2232238300	11910	11940	11940	11910	304
257	20230605	143400	2228615490	11940	11940	11940	11940	100
258	20230605	143300	2227421490	11940	11940	11940	11940	5
259	20230605	143200	2227361790	11940	11940	11940	11940	8
260	20230605	143100	2227266270	11930	11930	11930	11930	3
261	20230605	143000	2227230480	11930	11930	11930	11930	12
262	20230605	142900	2227087320	11920	11930	11930	11920	4
263	20230605	142800	2227039630	11940	11910	11940	11910	86
264	20230605	142700	2226015080	11900	11910	11910	11900	263
265	20230605	142600	2222883310	11910	11910	11910	11910	200
266	20230605	142500	2220501310	11900	11920	11930	11900	1266
267	20230605	142400	2205425660	11920	11920	11920	11920	1
268	20230605	142300	2205413740	11920	11950	11950	11920	404
269	20230605	142200	2200594340	11950	11950	11950	11950	3
270	20230605	142100	2200558490	11960	11940	11960	11940	430
271	20230605	142000	2195420770	11940	11950	11950	11940	167
272	20230605	141900	2193425180	11950	11950	11950	11950	4
273	20230605	141800	2193377380	11930	11940	11940	11930	129
274	20230605	141700	2191838220	11960	11960	11960	11960	4
275	20230605	141600	2191790380	11930	11950	11960	11930	215
276	20230605	141500	2189219770	11950	11950	11950	11950	20
277	20230605	141400	2188980770	11960	11950	11960	11930	839
278	20230605	141300	2178961620	11960	11960	11960	11960	47
279	20230605	141200	2178399500	11960	11970	11970	11960	53
280	20230605	141100	2177765590	11990	11990	11990	11990	0
281	20230605	141000	2177765590	11990	11980	11990	11930	1397
282	20230605	140900	2161080420	11990	12000	12010	11990	4
283	20230605	140800	2161032410	12000	12000	12000	12000	0
284	20230605	140700	2161032410	12000	12000	12000	12000	3
285	20230605	140600	2160996410	12000	12010	12010	12000	5
286	20230605	140500	2160936400	11970	11980	11980	11970	112
287	20230605	140400	2159594740	11980	11990	11990	11980	880
288	20230605	140300	2149051450	12000	11990	12000	11990	105
289	20230605	140200	2147791600	11980	12000	12000	11980	66
290	20230605	140100	2146999650	12000	12000	12020	11980	242
291	20230605	140000	2144096750	12000	11990	12020	11990	268
292	20230605	135900	2140876570	11980	12010	12010	11980	402
293	20230605	135800	2136056040	12010	12010	12010	12010	3
294	20230605	135700	2136020010	12020	12020	12020	12020	122
295	20230605	135600	2134553570	12010	12010	12010	12010	3
296	20230605	135500	2134517540	12010	12030	12030	12010	282
297	20230605	135400	2131126040	12020	12000	12020	12000	71
298	20230605	135300	2130273960	12000	12030	12030	12000	21
299	20230605	135200	2130021930	12030	12020	12030	12000	2301
300	20230605	135100	2102399580	12030	12030	12040	12020	20
301	20230605	135000	2102159060	12050	12050	12050	12030	121
302	20230605	134900	2100702120	12050	12050	12050	12050	3
303	20230605	134800	2100665970	12050	12040	12050	12040	155
304	20230605	134700	2098799730	12040	12040	12040	12040	0
305	20230605	134600	2098799730	12040	12040	12040	12040	150
306	20230605	134500	2096993730	12070	12030	12070	12030	115
307	20230605	134400	2095609980	12040	12070	12070	12040	628
308	20230605	134300	2088040950	12070	12070	12070	12070	47
309	20230605	134200	2087473660	12080	12080	12080	12080	160
310	20230605	134100	2085540860	12090	12090	12090	12090	26
311	20230605	134000	2085226520	12090	12100	12100	12090	54
312	20230605	133900	2084573150	12100	12100	12100	12100	5
313	20230605	133800	2084512650	12100	12100	12110	12100	29
314	20230605	133700	2084161550	12100	12100	12100	12100	111
315	20230605	133600	2082818450	12090	12060	12090	12060	161
316	20230605	133500	2080872200	12080	12080	12080	12080	88
317	20230605	133400	2079809160	12080	12070	12090	12060	1191
318	20230605	133300	2065431250	12050	12050	12050	12050	173
319	20230605	133200	2063346600	12060	12070	12080	12060	405
320	20230605	133100	2058456840	12080	12100	12100	12070	476
321	20230605	133000	2052703420	12100	12120	12120	12100	206
322	20230605	132900	2050208740	12120	12110	12120	12110	237
323	20230605	132800	2047338320	12100	12130	12150	12100	1210
324	20230605	132700	2032678110	12130	12140	12150	12120	719
325	20230605	132600	2023960370	12150	12150	12170	12150	75
326	20230605	132500	2023049100	12160	12160	12170	12160	592
327	20230605	132400	2015849380	12170	12180	12180	12160	189
328	20230605	132300	2013549440	12180	12190	12190	12180	151
329	20230605	132200	2011710220	12180	12180	12190	12170	578
330	20230605	132100	2004670910	12180	12180	12190	12180	101
331	20230605	132000	2003440710	12180	12190	12190	12180	131
332	20230605	131900	2001844090	12190	12190	12190	12170	957
333	20230605	131800	1990193840	12190	12180	12190	12180	326
334	20230605	131700	1986222270	12180	12180	12190	12170	1206
335	20230605	131600	1971537780	12180	12190	12200	12170	1289
336	20230605	131500	1955837030	12200	12220	12220	12200	454
337	20230605	131400	1950294530	12230	12250	12250	12230	581
338	20230605	131300	1943185910	12240	12230	12240	12220	804
339	20230605	131200	1933351220	12220	12190	12240	12190	1365
340	20230605	131100	1916668580	12210	12210	12210	12210	171
341	20230605	131000	1914580670	12210	12220	12230	12210	376
342	20230605	130900	1909988110	12220	12220	12230	12220	1106
343	20230605	130800	1896467880	12220	12240	12250	12220	1297
344	20230605	130700	1880592460	12240	12240	12250	12230	872
345	20230605	130600	1869915550	12240	12210	12240	12210	788
346	20230605	130500	1860281350	12180	12190	12190	12180	71
347	20230605	130400	1859416560	12220	12180	12240	12180	2048
348	20230605	130300	1834433110	12180	12200	12220	12170	532
349	20230605	130200	1827945670	12200	12180	12240	12170	5525
350	20230605	130100	1760605630	12170	12120	12170	12120	1185
351	20230605	130000	1746202480	12120	12100	12120	12100	400
352	20230605	125900	1741358590	12110	12110	12110	12110	196
353	20230605	125800	1738985030	12110	12100	12110	12100	360
354	20230605	125700	1734628140	12100	12100	12100	12100	85
355	20230605	125600	1733599640	12110	12110	12110	12100	116
356	20230605	125500	1732194940	12110	12100	12120	12100	39
357	20230605	125400	1731722320	12100	12120	12120	12100	55
358	20230605	125300	1731056720	12100	12080	12120	12080	168
359	20230605	125200	1729026270	12090	12080	12090	12060	233
360	20230605	125100	1726215330	12040	12090	12120	12040	956
361	20230605	125000	1714660730	12090	12060	12090	12040	190
362	20230605	124900	1712369120	12060	12100	12100	12060	63
363	20230605	124800	1711607660	12110	12070	12110	12070	326
364	20230605	124700	1707672600	12070	12100	12100	12070	104
365	20230605	124600	1706417200	12060	12080	12120	12060	388
366	20230605	124500	1701724930	12050	12040	12090	12040	140
367	20230605	124400	1700036220	12030	12030	12030	12030	0
368	20230605	124300	1700036220	12030	12050	12050	12030	593
369	20230605	124200	1692897850	12040	12110	12110	12040	798
370	20230605	124100	1683262880	12120	12160	12160	12110	258
371	20230605	124000	1680128830	12160	12170	12180	12160	1017
372	20230605	123900	1667746500	12170	12150	12180	12150	2405
373	20230605	123800	1638470610	12150	12130	12150	12130	3503
374	20230605	123700	1595924910	12140	12120	12140	12120	183
375	20230605	123600	1593703970	12140	12110	12150	12100	2162
376	20230605	123500	1567465810	12110	12090	12110	12090	1511
377	20230605	123400	1549185970	12090	12070	12090	12070	573
378	20230605	123300	1542262410	12080	12080	12090	12080	189
379	20230605	123200	1539979280	12080	12090	12090	12080	351
380	20230605	123100	1535737970	12080	12090	12090	12080	157
381	20230605	123000	1533839890	12080	12080	12090	12070	93
382	20230605	122900	1532716370	12080	12100	12100	12080	145
383	20230605	122800	1530963260	12100	12090	12100	12090	284
384	20230605	122700	1527529170	12090	12090	12090	12070	754
385	20230605	122600	1518415810	12100	12100	12100	12090	1051
386	20230605	122500	1505700390	12090	12070	12100	12070	5089
387	20230605	122400	1444180990	12070	12050	12070	12050	907
388	20230605	122300	1433241790	12040	11930	12050	11930	4193
389	20230605	122200	1382950050	11930	11930	11930	11930	46
390	20230605	122100	1382401270	11920	11920	11920	11920	5
391	20230605	122000	1382341670	11920	11920	11920	11920	4
392	20230605	121900	1382293990	11920	11920	11920	11920	1
393	20230605	121800	1382282070	11920	11920	11920	11920	51
394	20230605	121700	1381674150	11920	11930	11930	11920	400
395	20230605	121600	1376904890	11920	11920	11920	11920	4
396	20230605	121500	1376857210	11920	11920	11920	11920	23
397	20230605	121400	1376583050	11910	11920	11920	11910	300
398	20230605	121300	1373008550	11920	11920	11920	11920	1
399	20230605	121200	1372996630	11930	11930	11930	11930	100
400	20230605	121100	1371803630	11920	11920	11920	11920	4
401	20230605	121000	1371755950	11910	11920	11930	11910	153
402	20230605	120900	1369932850	11930	11930	11930	11930	119
403	20230605	120800	1368513180	11940	11940	11940	11940	4
404	20230605	120700	1368465420	11940	11940	11940	11930	251
405	20230605	120600	1365470900	11950	11950	11950	11950	1
406	20230605	120500	1365458950	11950	11950	11950	11950	21
407	20230605	120400	1365208000	11970	11970	11970	11970	1
408	20230605	120300	1365196030	11960	11950	11960	11920	49
409	20230605	120200	1364610260	11940	11960	11960	11940	5
410	20230605	120100	1364550500	11960	11960	11960	11960	3
411	20230605	120000	1364514620	11960	11960	11960	11960	23
412	20230605	115900	1364239540	11960	11960	11960	11960	3
413	20230605	115800	1364203660	11920	11960	11960	11920	15
414	20230605	115700	1364024660	11950	11920	11950	11920	54
415	20230605	115600	1363380830	11920	11950	11950	11920	35
416	20230605	115500	1362963570	11980	11970	11980	11970	115
417	20230605	115400	1361587010	11970	11970	11970	11970	91
418	20230605	115300	1360497740	11980	11930	11980	11930	600
419	20230605	115200	1353323280	11920	11920	11920	11920	34
420	20230605	115100	1352918000	11920	11920	11920	11920	1
421	20230605	115000	1352906080	11910	11920	11920	11910	38
422	20230605	114900	1352453420	11920	11920	11930	11910	283
423	20230605	114800	1349080790	11930	11930	11930	11930	0
424	20230605	114700	1349080790	11930	11930	11930	11910	449
425	20230605	114600	1343730300	11940	11940	11940	11940	8
426	20230605	114500	1343634780	11930	11940	11940	11930	12
427	20230605	114400	1343491570	11930	11930	11930	11930	101
428	20230605	114300	1342286640	11930	11930	11930	11930	3
429	20230605	114200	1342250850	11940	11940	11940	11940	3
430	20230605	114100	1342215030	11940	11940	11940	11940	3
431	20230605	114000	1342179210	11940	11940	11940	11940	125
432	20230605	113900	1340686710	11940	11930	11940	11930	226
433	20230605	113800	1337988300	11940	11940	11940	11940	463
434	20230605	113700	1332460080	11950	11940	11950	11940	60
435	20230605	113600	1331743180	11940	11950	11950	11940	51
436	20230605	113500	1331134000	11940	11940	11940	11940	16
437	20230605	113400	1330942960	11950	11950	11950	11940	22
438	20230605	113300	1330680090	11950	11950	11950	11940	1152
439	20230605	113200	1316922070	11950	11950	11950	11950	60
440	20230605	113100	1316205070	11950	11960	11960	11950	134
441	20230605	113000	1314603200	11960	11980	11980	11950	440
442	20230605	112900	1309345120	11980	11970	11980	11970	73
443	20230605	112800	1308471110	11960	11960	11960	11960	0
444	20230605	112700	1308471110	11960	11960	11960	11950	207
445	20230605	112600	1305997380	11950	11950	11950	11950	134
446	20230605	112500	1304396080	11950	11990	11990	11950	175
447	20230605	112400	1302298790	11990	11990	11990	11990	100
448	20230605	112300	1301099790	11980	11980	11990	11950	254
449	20230605	112200	1298056350	11950	11980	11980	11950	168
450	20230605	112100	1296043920	11980	11940	11980	11940	169
451	20230605	112000	1294025370	11930	11930	11930	11930	0
452	20230605	111900	1294025370	11930	11980	11980	11930	339
453	20230605	111800	1289975070	11980	11980	11980	11980	77
454	20230605	111700	1289052610	12000	11990	12000	11990	399
455	20230605	111600	1284264840	11990	11990	11990	11980	395
456	20230605	111500	1279529680	11990	11990	12000	11990	144
457	20230605	111400	1277803090	11990	11950	12000	11940	385
458	20230605	111300	1273190870	11950	11970	12000	11950	582
459	20230605	111200	1266226550	11970	12000	12000	11970	124
460	20230605	111100	1264740960	11980	11990	11990	11970	144
461	20230605	111000	1263015750	11960	12010	12080	11900	1276
462	20230605	110900	1247725470	12070	11970	12090	11950	7773
463	20230605	110800	1154388340	11970	11900	11970	11900	9720
464	20230605	110700	1038396530	11910	11910	11910	11900	627
465	20230605	110600	1030931730	11900	11910	11910	11900	26
466	20230605	110500	1030622100	11910	11880	11910	11880	2771
467	20230605	110400	997669260	11890	11880	11890	11880	29
468	20230605	110300	997324720	11880	11890	11890	11880	290
469	20230605	110200	993877000	11890	11890	11890	11890	100
470	20230605	110100	992688000	11900	11890	11900	11890	91
471	20230605	110000	991605590	11900	11890	11900	11880	746
472	20230605	105900	982733160	11860	11860	11870	11860	336
473	20230605	105800	978747820	11870	11880	11880	11870	219
474	20230605	105700	976146460	11880	11880	11880	11880	81
475	20230605	105600	975184180	11880	11880	11880	11870	14
476	20230605	105500	975017900	11890	11880	11890	11880	6
477	20230605	105400	974946580	11890	11880	11890	11880	55
478	20230605	105300	974293130	11880	11880	11880	11880	42
479	20230605	105200	973794170	11890	11900	11900	11890	12
480	20230605	105100	973651480	11900	11900	11900	11900	1579
481	20230605	105000	954861380	11900	11870	11900	11870	236
482	20230605	104900	952056510	11860	11870	11870	11860	5
483	20230605	104800	951997190	11870	11870	11870	11870	403
484	20230605	104700	947213580	11850	11860	11860	11850	841
485	20230605	104600	937240720	11890	11890	11890	11890	114
486	20230605	104500	935885260	11890	11880	11900	11880	1387
487	20230605	104400	919395580	11880	11850	11880	11850	451
488	20230605	104300	914043250	11850	11840	11860	11840	1103
489	20230605	104200	900975740	11830	11810	11830	11810	2538
490	20230605	104100	870975780	11820	11810	11820	11810	232
491	20230605	104000	868233790	11800	11810	11820	11800	114
492	20230605	103900	866886780	11810	11810	11810	11810	9
493	20230605	103800	866780490	11810	11780	11820	11780	614
494	20230605	103700	859527740	11750	11770	11780	11750	158
495	20230605	103600	857669840	11780	11760	11780	11750	103
496	20230605	103500	856457750	11760	11750	11760	11750	97
497	20230605	103400	855317070	11750	11750	11750	11750	4
498	20230605	103300	855270070	11750	11750	11750	11750	98
499	20230605	103200	854118570	11740	11740	11740	11740	16
500	20230605	103100	853930730	11750	11750	11750	11750	1
501	20230605	103000	853918980	11760	11750	11760	11750	12
502	20230605	102900	853777970	11760	11760	11760	11750	20
503	20230605	102800	853542820	11770	11770	11770	11770	2
504	20230605	102700	853519280	11780	11770	11780	11770	2
505	20230605	102600	853495730	11770	11770	11770	11770	10
506	20230605	102500	853378030	11770	11770	11770	11770	1
507	20230605	102400	853366260	11780	11780	11780	11780	3
508	20230605	102300	853330920	11780	11780	11780	11780	23
509	20230605	102200	853059980	11780	11790	11790	11780	5
510	20230605	102100	853001060	11800	11810	11810	11800	370
511	20230605	102000	848631380	11820	11830	11830	11820	89
512	20230605	101900	847578560	11830	11840	11840	11830	56
513	20230605	101800	846915570	11840	11810	11850	11810	850
514	20230605	101700	836858680	11800	11800	11800	11800	106
515	20230605	101600	835607880	11810	11810	11810	11810	4
516	20230605	101500	835560640	11820	11830	11830	11800	83
517	20230605	101400	834578860	11830	11760	11840	11760	2814
518	20230605	101300	801349760	11760	11760	11760	11760	121
519	20230605	101200	799926800	11750	11750	11750	11750	18
520	20230605	101100	799715300	11750	11750	11750	11750	6
521	20230605	101000	799644800	11750	11750	11750	11750	114
522	20230605	100900	798305300	11750	11740	11750	11740	269
523	20230605	100800	795146060	11730	11700	11730	11700	1875
524	20230605	100700	773174240	11720	11720	11720	11720	220
525	20230605	100600	770595840	11710	11710	11720	11710	212
526	20230605	100500	768113290	11710	11710	11710	11700	75
527	20230605	100400	767235070	11710	11680	11710	11680	136
528	20230605	100300	765644540	11680	11670	11680	11670	123
529	20230605	100200	764207950	11680	11680	11680	11680	0
530	20230605	100100	764207950	11680	11660	11680	11660	9
531	20230605	100000	764102910	11670	11670	11670	11670	2
532	20230605	095900	764079570	11660	11670	11670	11660	18
533	20230605	095800	763869670	11670	11690	11690	11670	130
534	20230605	095700	762350350	11670	11680	11680	11670	120
535	20230605	095600	760949890	11680	11680	11680	11680	0
536	20230605	095500	760949890	11680	11670	11680	11670	256
537	20230605	095400	757962110	11660	11660	11660	11640	48
538	20230605	095300	757403040	11660	11660	11660	11660	0
539	20230605	095200	757403040	11660	11660	11660	11660	5
540	20230605	095100	757344740	11660	11660	11660	11660	5
541	20230605	095000	757286440	11680	11690	11690	11680	870
542	20230605	094900	747124830	11680	11680	11680	11680	19
543	20230605	094800	746902910	11680	11680	11680	11680	203
544	20230605	094700	744531870	11700	11730	11730	11700	834
545	20230605	094600	734766730	11730	11720	11730	11720	108
546	20230605	094500	733500470	11720	11710	11720	11710	637
547	20230605	094400	726038970	11720	11700	11720	11680	918
548	20230605	094300	715293140	11690	11680	11690	11640	405
549	20230605	094200	710560440	11680	11660	11680	11630	194
550	20230605	094100	708303130	11660	11660	11660	11660	701
551	20230605	094000	700129470	11660	11660	11660	11640	55
552	20230605	093900	699488350	11660	11650	11660	11650	128
553	20230605	093800	697997120	11630	11640	11650	11630	289
554	20230605	093700	694634580	11640	11620	11640	11620	221
555	20230605	093600	692066060	11620	11630	11630	11620	311
556	20230605	093500	688452230	11620	11630	11630	11620	67
557	20230605	093400	687673420	11630	11640	11660	11630	68
558	20230605	093300	686882500	11640	11650	11660	11640	24
559	20230605	093200	686602990	11630	11660	11660	11630	44
560	20230605	093100	686091220	11620	11660	11660	11620	559
561	20230605	093000	679589900	11670	11690	11690	11650	63
562	20230605	092900	678854860	11680	11650	11680	11650	6
563	20230605	092800	678784820	11640	11620	11640	11620	64
564	20230605	092700	678041080	11620	11620	11620	11620	670
565	20230605	092600	670255680	11620	11630	11630	11620	1051
566	20230605	092500	658041040	11630	11670	11700	11620	682
567	20230605	092400	650098580	11640	11710	11710	11640	1146
568	20230605	092300	636723380	11700	11690	11700	11690	824
569	20230605	092200	627090730	11700	11700	11700	11700	105
570	20230605	092100	625862230	11690	11710	11710	11690	717
571	20230605	092000	617473430	11710	11730	11730	11710	300
572	20230605	091900	613955840	11710	11730	11730	11710	286
573	20230605	091800	610601140	11730	11800	11800	11730	490
574	20230605	091700	604831900	11800	11800	11800	11800	200
575	20230605	091600	602471900	11850	11730	11870	11710	4013
576	20230605	091500	555162020	11740	11820	11820	11730	2808
577	20230605	091400	522091790	11820	11840	11840	11820	385
578	20230605	091300	517539110	11830	11840	11840	11830	130
579	20230605	091200	516001160	11850	11880	11890	11850	997
580	20230605	091100	504165320	11880	11830	11880	11820	1214
581	20230605	091000	489770880	11860	11840	11880	11820	919
582	20230605	090900	478894060	11820	11850	11890	11820	3480
583	20230605	090800	437558430	11880	11830	11930	11820	7329
584	20230605	090700	350415460	11900	11750	11900	11740	5106
585	20230605	090600	290145420	11750	11780	11790	11750	1146
586	20230605	090500	276665810	11770	11800	11840	11770	1811
587	20230605	090400	255312770	11800	11750	11810	11750	1074
588	20230605	090300	242665460	11750	11840	11890	11750	7027
589	20230605	090200	159443030	11830	11740	11840	11740	7319
590	20230605	090100	73055730	11730	11680	11770	11670	2394
591	20230605	090000	44962050	11620	11500	11670	11500	3881