KissMeData/051380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204600	1017213750	7990	7990	7990	7990	4966
3	20230605	204500	1017213750	7990	7990	7990	7990	0
4	20230605	204400	1017213750	7990	7990	7990	7990	0
5	20230605	204300	1017213750	7990	7990	7990	7990	0
6	20230605	204200	1017213750	7990	7990	7990	7990	0
7	20230605	204100	1017213750	7990	7990	7990	7990	0
8	20230605	204000	1017213750	7990	7990	7990	7990	0
9	20230605	203900	1017213750	7990	7990	7990	7990	0
10	20230605	203800	1017213750	7990	7990	7990	7990	0
11	20230605	203700	1017213750	7990	7990	7990	7990	0
12	20230605	203600	1017213750	7990	7990	7990	7990	0
13	20230605	203500	1017213750	7990	7990	7990	7990	0
14	20230605	203400	1017213750	7990	7990	7990	7990	0
15	20230605	203300	1017213750	7990	7990	7990	7990	0
16	20230605	203200	1017213750	7990	7990	7990	7990	0
17	20230605	203100	1017213750	7990	7990	7990	7990	0
18	20230605	203000	1017213750	7990	7990	7990	7990	0
19	20230605	202900	1017213750	7990	7990	7990	7990	0
20	20230605	202800	1017213750	7990	7990	7990	7990	0
21	20230605	202700	1017213750	7990	7990	7990	7990	0
22	20230605	202600	1017213750	7990	7990	7990	7990	0
23	20230605	202500	1017213750	7990	7990	7990	7990	0
24	20230605	202400	1017213750	7990	7990	7990	7990	0
25	20230605	202300	1017213750	7990	7990	7990	7990	0
26	20230605	202200	1017213750	7990	7990	7990	7990	0
27	20230605	202100	1017213750	7990	7990	7990	7990	0
28	20230605	202000	1017213750	7990	7990	7990	7990	0
29	20230605	201900	1017213750	7990	7990	7990	7990	0
30	20230605	201800	1017213750	7990	7990	7990	7990	0
31	20230605	201700	1017213750	7990	7990	7990	7990	0
32	20230605	201600	1017213750	7990	7990	7990	7990	4966
33	20230605	201500	1017213750	7990	7990	7990	7990	0
34	20230605	201400	1017213750	7990	7990	7990	7990	0
35	20230605	201300	1017213750	7990	7990	7990	7990	0
36	20230605	201200	1017213750	7990	7990	7990	7990	0
37	20230605	201100	1017213750	7990	7990	7990	7990	0
38	20230605	201000	1017213750	7990	7990	7990	7990	0
39	20230605	200900	1017213750	7990	7990	7990	7990	0
40	20230605	200800	1017213750	7990	7990	7990	7990	0
41	20230605	200700	1017213750	7990	7990	7990	7990	0
42	20230605	200600	1017213750	7990	7990	7990	7990	0
43	20230605	200500	1017213750	7990	7990	7990	7990	0
44	20230605	200400	1017213750	7990	7990	7990	7990	0
45	20230605	200300	1017213750	7990	7990	7990	7990	0
46	20230605	200200	1017213750	7990	7990	7990	7990	0
47	20230605	200100	1017213750	7990	7990	7990	7990	0
48	20230605	200000	1017213750	7990	7990	7990	7990	0
49	20230605	195900	1017213750	7990	7990	7990	7990	0
50	20230605	195800	1017213750	7990	7990	7990	7990	0
51	20230605	195700	1017213750	7990	7990	7990	7990	0
52	20230605	195600	1017213750	7990	7990	7990	7990	0
53	20230605	195500	1017213750	7990	7990	7990	7990	0
54	20230605	195400	1017213750	7990	7990	7990	7990	0
55	20230605	195300	1017213750	7990	7990	7990	7990	0
56	20230605	195200	1017213750	7990	7990	7990	7990	0
57	20230605	195100	1017213750	7990	7990	7990	7990	0
58	20230605	195000	1017213750	7990	7990	7990	7990	0
59	20230605	194900	1017213750	7990	7990	7990	7990	0
60	20230605	194800	1017213750	7990	7990	7990	7990	0
61	20230605	194700	1017213750	7990	7990	7990	7990	0
62	20230605	194600	1017213750	7990	7990	7990	7990	4966
63	20230605	194500	1017213750	7990	7990	7990	7990	0
64	20230605	194400	1017213750	7990	7990	7990	7990	0
65	20230605	194300	1017213750	7990	7990	7990	7990	0
66	20230605	194200	1017213750	7990	7990	7990	7990	0
67	20230605	194100	1017213750	7990	7990	7990	7990	0
68	20230605	194000	1017213750	7990	7990	7990	7990	0
69	20230605	193900	1017213750	7990	7990	7990	7990	0
70	20230605	193800	1017213750	7990	7990	7990	7990	0
71	20230605	193700	1017213750	7990	7990	7990	7990	0
72	20230605	193600	1017213750	7990	7990	7990	7990	0
73	20230605	193500	1017213750	7990	7990	7990	7990	0
74	20230605	193400	1017213750	7990	7990	7990	7990	0
75	20230605	193300	1017213750	7990	7990	7990	7990	0
76	20230605	193200	1017213750	7990	7990	7990	7990	0
77	20230605	193100	1017213750	7990	7990	7990	7990	0
78	20230605	193000	1017213750	7990	7990	7990	7990	0
79	20230605	192900	1017213750	7990	7990	7990	7990	0
80	20230605	192800	1017213750	7990	7990	7990	7990	0
81	20230605	192700	1017213750	7990	7990	7990	7990	0
82	20230605	192600	1017213750	7990	7990	7990	7990	0
83	20230605	192500	1017213750	7990	7990	7990	7990	0
84	20230605	192400	1017213750	7990	7990	7990	7990	0
85	20230605	192300	1017213750	7990	7990	7990	7990	0
86	20230605	192200	1017213750	7990	7990	7990	7990	0
87	20230605	192100	1017213750	7990	7990	7990	7990	0
88	20230605	192000	1017213750	7990	7990	7990	7990	0
89	20230605	191900	1017213750	7990	7990	7990	7990	0
90	20230605	191800	1017213750	7990	7990	7990	7990	0
91	20230605	191700	1017213750	7990	7990	7990	7990	0
92	20230605	191600	1017213750	7990	7990	7990	7990	4966
93	20230605	191500	1017213750	7990	7990	7990	7990	0
94	20230605	191400	1017213750	7990	7990	7990	7990	0
95	20230605	191300	1017213750	7990	7990	7990	7990	0
96	20230605	191200	1017213750	7990	7990	7990	7990	0
97	20230605	191100	1017213750	7990	7990	7990	7990	0
98	20230605	191000	1017213750	7990	7990	7990	7990	0
99	20230605	190900	1017213750	7990	7990	7990	7990	0
100	20230605	190800	1017213750	7990	7990	7990	7990	0
101	20230605	190700	1017213750	7990	7990	7990	7990	0
102	20230605	190600	1017213750	7990	7990	7990	7990	0
103	20230605	190500	1017213750	7990	7990	7990	7990	0
104	20230605	190400	1017213750	7990	7990	7990	7990	0
105	20230605	190300	1017213750	7990	7990	7990	7990	0
106	20230605	190200	1017213750	7990	7990	7990	7990	0
107	20230605	190100	1017213750	7990	7990	7990	7990	0
108	20230605	190000	1017213750	7990	7990	7990	7990	0
109	20230605	185900	1017213750	7990	7990	7990	7990	0
110	20230605	185800	1017213750	7990	7990	7990	7990	0
111	20230605	185700	1017213750	7990	7990	7990	7990	0
112	20230605	185600	1017213750	7990	7990	7990	7990	0
113	20230605	185500	1017213750	7990	7990	7990	7990	0
114	20230605	185400	1017213750	7990	7990	7990	7990	0
115	20230605	185300	1017213750	7990	7990	7990	7990	0
116	20230605	185200	1017213750	7990	7990	7990	7990	0
117	20230605	185100	1017213750	7990	7990	7990	7990	0
118	20230605	185000	1017213750	7990	7990	7990	7990	0
119	20230605	184900	1017213750	7990	7990	7990	7990	0
120	20230605	184800	1017213750	7990	7990	7990	7990	0
121	20230605	184700	1017213750	7990	7990	7990	7990	0
122	20230605	184600	1017213750	7990	7990	7990	7990	4966
123	20230605	184500	1017213750	7990	7990	7990	7990	0
124	20230605	184400	1017213750	7990	7990	7990	7990	0
125	20230605	184300	1017213750	7990	7990	7990	7990	0
126	20230605	184200	1017213750	7990	7990	7990	7990	0
127	20230605	184100	1017213750	7990	7990	7990	7990	0
128	20230605	184000	1017213750	7990	7990	7990	7990	0
129	20230605	183900	1017213750	7990	7990	7990	7990	0
130	20230605	183800	1017213750	7990	7990	7990	7990	0
131	20230605	183700	1017213750	7990	7990	7990	7990	0
132	20230605	183600	1017213750	7990	7990	7990	7990	0
133	20230605	183500	1017213750	7990	7990	7990	7990	0
134	20230605	183400	1017213750	7990	7990	7990	7990	0
135	20230605	183300	1017213750	7990	7990	7990	7990	0
136	20230605	183200	1017213750	7990	7990	7990	7990	0
137	20230605	183100	1017213750	7990	7990	7990	7990	0
138	20230605	183000	1017213750	7990	7990	7990	7990	0
139	20230605	182900	1017213750	7990	7990	7990	7990	0
140	20230605	182800	1017213750	7990	7990	7990	7990	0
141	20230605	182700	1017213750	7990	7990	7990	7990	0
142	20230605	182600	1017213750	7990	7990	7990	7990	0
143	20230605	182500	1017213750	7990	7990	7990	7990	0
144	20230605	182400	1017213750	7990	7990	7990	7990	0
145	20230605	182300	1017213750	7990	7990	7990	7990	0
146	20230605	182200	1017213750	7990	7990	7990	7990	0
147	20230605	182100	1017213750	7990	7990	7990	7990	0
148	20230605	182000	1017213750	7990	7990	7990	7990	0
149	20230605	181900	1017213750	7990	7990	7990	7990	0
150	20230605	181800	1017213750	7990	7990	7990	7990	0
151	20230605	181700	1017213750	7990	7990	7990	7990	0
152	20230605	181600	1017213750	7990	7990	7990	7990	4966
153	20230605	181500	1017213750	7990	7990	7990	7990	0
154	20230605	181400	1017213750	7990	7990	7990	7990	0
155	20230605	181300	1017213750	7990	7990	7990	7990	0
156	20230605	181200	1017213750	7990	7990	7990	7990	0
157	20230605	181100	1017213750	7990	7990	7990	7990	0
158	20230605	181000	1017213750	7990	7990	7990	7990	0
159	20230605	180900	1017213750	7990	7990	7990	7990	0
160	20230605	180800	1017213750	7990	7990	7990	7990	0
161	20230605	180700	1017213750	7990	7990	7990	7990	0
162	20230605	180600	1017213750	7990	7990	7990	7990	0
163	20230605	180500	1017213750	7990	7990	7990	7990	0
164	20230605	180400	1017213750	7990	7990	7990	7990	0
165	20230605	180300	1017213750	7990	7990	7990	7990	0
166	20230605	180200	1017213750	7990	7990	7990	7990	0
167	20230605	180100	1017213750	7990	7990	7990	7990	0
168	20230605	180000	1017213750	7990	7990	7990	7990	0
169	20230605	175900	1017213750	7990	7990	7990	7990	0
170	20230605	175800	1017213750	7990	7990	7990	7990	0
171	20230605	175700	1017213750	7990	7990	7990	7990	0
172	20230605	175600	1017213750	7990	7990	7990	7990	0
173	20230605	175500	1017213750	7990	7990	7990	7990	0
174	20230605	175400	1017213750	7990	7990	7990	7990	0
175	20230605	175300	1017213750	7990	7990	7990	7990	0
176	20230605	175200	1017213750	7990	7990	7990	7990	0
177	20230605	175100	1017213750	7990	7990	7990	7990	0
178	20230605	175000	1017213750	7990	7990	7990	7990	0
179	20230605	174900	1017213750	7990	7990	7990	7990	0
180	20230605	174800	1017213750	7990	7990	7990	7990	0
181	20230605	174700	1017213750	7990	7990	7990	7990	0
182	20230605	174600	1017213750	7990	7990	7990	7990	4966
183	20230605	174500	1017213750	7990	7990	7990	7990	0
184	20230605	174400	1017213750	7990	7990	7990	7990	0
185	20230605	174300	1017213750	7990	7990	7990	7990	0
186	20230605	174200	1017213750	7990	7990	7990	7990	0
187	20230605	174100	1017213750	7990	7990	7990	7990	0
188	20230605	174000	1017213750	7990	7990	7990	7990	0
189	20230605	173900	1017213750	7990	7990	7990	7990	0
190	20230605	173800	1017213750	7990	7990	7990	7990	0
191	20230605	173700	1017213750	7990	7990	7990	7990	0
192	20230605	173600	1017213750	7990	7990	7990	7990	0
193	20230605	173500	1017213750	7990	7990	7990	7990	0
194	20230605	173400	1017213750	7990	7990	7990	7990	0
195	20230605	173300	1017213750	7990	7990	7990	7990	0
196	20230605	173200	1017213750	7990	7990	7990	7990	0
197	20230605	173100	1017213750	7990	7990	7990	7990	0
198	20230605	173000	1017213750	7990	7990	7990	7990	0
199	20230605	172900	1017213750	7990	7990	7990	7990	0
200	20230605	172800	1017213750	7990	7990	7990	7990	0
201	20230605	172700	1017213750	7990	7990	7990	7990	0
202	20230605	172600	1017213750	7990	7990	7990	7990	0
203	20230605	172500	1017213750	7990	7990	7990	7990	0
204	20230605	172400	1017213750	7990	7990	7990	7990	0
205	20230605	172300	1017213750	7990	7990	7990	7990	0
206	20230605	172200	1017213750	7990	7990	7990	7990	0
207	20230605	172100	1017213750	7990	7990	7990	7990	0
208	20230605	172000	1017213750	7990	7990	7990	7990	0
209	20230605	171900	1017213750	7990	7990	7990	7990	0
210	20230605	171800	1017213750	7990	7990	7990	7990	0
211	20230605	171700	1017213750	7990	7990	7990	7990	0
212	20230605	171600	1017213750	7990	7990	7990	7990	4966
213	20230605	171500	1017213750	7990	7990	7990	7990	0
214	20230605	171400	1017213750	7990	7990	7990	7990	0
215	20230605	171300	1017213750	7990	7990	7990	7990	0
216	20230605	171200	1017213750	7990	7990	7990	7990	0
217	20230605	171100	1017213750	7990	7990	7990	7990	0
218	20230605	171000	1017213750	7990	7990	7990	7990	0
219	20230605	170900	1017213750	7990	7990	7990	7990	0
220	20230605	170800	1017213750	7990	7990	7990	7990	0
221	20230605	170700	1017213750	7990	7990	7990	7990	0
222	20230605	170600	1017213750	7990	7990	7990	7990	0
223	20230605	170500	1017213750	7990	7990	7990	7990	0
224	20230605	170400	1017213750	7990	7990	7990	7990	0
225	20230605	170300	1017213750	7990	7990	7990	7990	0
226	20230605	170200	1017213750	7990	7990	7990	7990	0
227	20230605	170100	1017213750	7990	7990	7990	7990	0
228	20230605	170000	1017213750	7990	7990	7990	7990	0
229	20230605	165900	1017213750	7990	7990	7990	7990	0
230	20230605	165800	1017213750	7990	7990	7990	7990	0
231	20230605	165700	1017213750	7990	7990	7990	7990	0
232	20230605	165600	1017213750	7990	7990	7990	7990	0
233	20230605	165500	1017213750	7990	7990	7990	7990	0
234	20230605	165400	1017213750	7990	7990	7990	7990	0
235	20230605	165300	1017213750	7990	7990	7990	7990	0
236	20230605	165200	1017213750	7990	7990	7990	7990	0
237	20230605	165100	1017213750	7990	7990	7990	7990	0
238	20230605	165000	1017213750	7990	7990	7990	7990	0
239	20230605	164900	1017213750	7990	7990	7990	7990	0
240	20230605	164800	1017213750	7990	7990	7990	7990	0
241	20230605	164700	1017213750	7990	7990	7990	7990	0
242	20230605	164600	1017213750	7990	7990	7990	7990	4966
243	20230605	164500	1017213750	7990	7990	7990	7990	0
244	20230605	164400	1017213750	7990	7990	7990	7990	0
245	20230605	164300	1017213750	7990	7990	7990	7990	0
246	20230605	164200	1017213750	7990	7990	7990	7990	0
247	20230605	164100	1017213750	7990	7990	7990	7990	0
248	20230605	164000	1017213750	7990	7990	7990	7990	0
249	20230605	163900	1017213750	7990	7990	7990	7990	0
250	20230605	163800	1017213750	7990	7990	7990	7990	0
251	20230605	163700	1017213750	7990	7990	7990	7990	0
252	20230605	163600	1017213750	7990	7990	7990	7990	0
253	20230605	163500	1017213750	7990	7990	7990	7990	0
254	20230605	163400	1017213750	7990	7990	7990	7990	0
255	20230605	163300	1017213750	7990	7990	7990	7990	0
256	20230605	163200	1017213750	7990	7990	7990	7990	0
257	20230605	163100	1017213750	7990	7990	7990	7990	0
258	20230605	163000	1017213750	7990	7990	7990	7990	0
259	20230605	162900	1017213750	7990	7990	7990	7990	0
260	20230605	162800	1017213750	7990	7990	7990	7990	0
261	20230605	162700	1017213750	7990	7990	7990	7990	0
262	20230605	162600	1017213750	7990	7990	7990	7990	0
263	20230605	162500	1017213750	7990	7990	7990	7990	0
264	20230605	162400	1017213750	7990	7990	7990	7990	0
265	20230605	162300	1017213750	7990	7990	7990	7990	0
266	20230605	162200	1017213750	7990	7990	7990	7990	0
267	20230605	162100	1017213750	7990	7990	7990	7990	0
268	20230605	162000	1017213750	7990	7990	7990	7990	0
269	20230605	161900	1017213750	7990	7990	7990	7990	0
270	20230605	161800	1017213750	7990	7990	7990	7990	0
271	20230605	161700	1017213750	7990	7990	7990	7990	0
272	20230605	161600	1017213750	7990	7990	7990	7990	4966
273	20230605	161500	1017213750	7990	7990	7990	7990	0
274	20230605	161400	1017213750	7990	7990	7990	7990	0
275	20230605	161300	1017213750	7990	7990	7990	7990	0
276	20230605	161200	1017213750	7990	7990	7990	7990	0
277	20230605	161100	1017213750	7990	7990	7990	7990	0
278	20230605	161000	1017213750	7990	7990	7990	7990	0
279	20230605	160900	1017213750	7990	7990	7990	7990	0
280	20230605	160800	1017213750	7990	7990	7990	7990	0
281	20230605	160700	1017213750	7990	7990	7990	7990	0
282	20230605	160600	1017213750	7990	7990	7990	7990	0
283	20230605	160500	1017213750	7990	7990	7990	7990	0
284	20230605	160400	1017213750	7990	7990	7990	7990	0
285	20230605	160300	1017213750	7990	7990	7990	7990	0
286	20230605	160200	1017213750	7990	7990	7990	7990	0
287	20230605	160100	1017213750	7990	7990	7990	7990	0
288	20230605	160000	1017213750	7990	7990	7990	7990	0
289	20230605	155900	1017213750	7990	7990	7990	7990	0
290	20230605	155800	1017213750	7990	7990	7990	7990	0
291	20230605	155700	1017213750	7990	7990	7990	7990	0
292	20230605	155600	1017213750	7990	7990	7990	7990	0
293	20230605	155500	1017213750	7990	7990	7990	7990	0
294	20230605	155400	1017213750	7990	7990	7990	7990	0
295	20230605	155300	1017213750	7990	7990	7990	7990	0
296	20230605	155200	1017213750	7990	7990	7990	7990	0
297	20230605	155100	1017213750	7990	7990	7990	7990	0
298	20230605	155000	1017213750	7990	7990	7990	7990	0
299	20230605	154900	1017213750	7990	7990	7990	7990	0
300	20230605	154800	1017213750	7990	7990	7990	7990	0
301	20230605	154700	1017213750	7990	7990	7990	7990	0
302	20230605	154600	1017213750	7990	7990	7990	7990	4966
303	20230605	154500	1017213750	7990	7990	7990	7990	0
304	20230605	154400	1017213750	7990	7990	7990	7990	0
305	20230605	154300	1017213750	7990	7990	7990	7990	0
306	20230605	154200	1017213750	7990	7990	7990	7990	0
307	20230605	154100	1017213750	7990	7990	7990	7990	0
308	20230605	154000	1017213750	7990	7990	7990	7990	0
309	20230605	153900	1017213750	7990	7990	7990	7990	0
310	20230605	153800	1017213750	7990	7990	7990	7990	0
311	20230605	153700	1017213750	7990	7990	7990	7990	0
312	20230605	153600	1017213750	7990	7990	7990	7990	0
313	20230605	153500	1017213750	7990	7990	7990	7990	0
314	20230605	153400	1017213750	7990	7990	7990	7990	0
315	20230605	153300	1017213750	7990	7990	7990	7990	0
316	20230605	153200	1017213750	7990	7990	7990	7990	0
317	20230605	153100	1017213750	7990	7990	7990	7990	0
318	20230605	153000	1017213750	7990	7990	7990	7990	4966
319	20230605	152900	977535410	7970	7970	7970	7970	0
320	20230605	152800	977535410	7970	7970	7970	7970	0
321	20230605	152700	977535410	7970	7970	7970	7970	0
322	20230605	152600	977535410	7970	7970	7970	7970	0
323	20230605	152500	977535410	7970	7970	7970	7970	0
324	20230605	152400	977535410	7970	7970	7970	7970	0
325	20230605	152300	977535410	7970	7970	7970	7970	0
326	20230605	152200	977535410	7970	7970	7970	7970	0
327	20230605	152100	977535410	7970	7970	7970	7970	0
328	20230605	152000	977535410	7970	7970	7970	7970	0
329	20230605	151900	977535410	7970	7970	7970	7960	617
330	20230605	151800	972619120	7970	7960	7980	7960	1156
331	20230605	151700	963407510	7960	7960	7960	7960	202
332	20230605	151600	961799590	7970	7950	7970	7940	564
333	20230605	151500	957316380	7950	7950	7950	7950	259
334	20230605	151400	955257330	7970	7970	7970	7970	3
335	20230605	151300	955233420	7970	7950	7970	7950	53
336	20230605	151200	954811070	7970	7970	7970	7970	7
337	20230605	151100	954755280	7970	7970	7970	7970	0
338	20230605	151000	954755280	7970	7970	7970	7970	29
339	20230605	150900	954524150	7920	7940	7980	7920	23
340	20230605	150800	954341480	7940	7930	7940	7910	4854
341	20230605	150700	915902960	7990	7980	7990	7930	68
342	20230605	150600	915363290	7930	7970	7970	7930	2666
343	20230605	150500	894180810	7970	7980	8000	7970	1328
344	20230605	150400	883594260	7980	8000	8000	7980	31
345	20230605	150300	883346280	8000	7970	8000	7970	955
346	20230605	150200	875716810	7970	7980	7980	7970	813
347	20230605	150100	869234200	7980	7970	7980	7970	699
348	20230605	150000	863660400	7970	7970	7980	7970	255
349	20230605	145900	861626540	7970	7960	7980	7960	580
350	20230605	145800	857004510	7960	7960	7960	7960	61
351	20230605	145700	856518950	7970	7970	7970	7970	20
352	20230605	145600	856359550	7970	7970	7970	7970	39
353	20230605	145500	856048720	7970	7970	7970	7970	24
354	20230605	145400	855857440	7970	7970	7970	7970	101
355	20230605	145300	855052470	7970	7950	7970	7950	337
356	20230605	145200	852371580	7970	7970	7970	7970	627
357	20230605	145100	847374390	7970	7970	7970	7970	42
358	20230605	145000	847039650	7970	7970	7970	7970	48
359	20230605	144900	846657090	7970	7970	7970	7970	25
360	20230605	144800	846457840	7970	7970	7970	7970	106
361	20230605	144700	845613020	7970	7970	7970	7970	12
362	20230605	144600	845517380	7940	7940	7940	7940	1200
363	20230605	144500	835989380	7940	7940	7940	7940	0
364	20230605	144400	835989380	7940	7940	7940	7940	0
365	20230605	144300	835989380	7940	7940	7940	7940	0
366	20230605	144200	835989380	7940	7940	7940	7940	0
367	20230605	144100	835989380	7940	7940	7940	7940	20
368	20230605	144000	835830580	7970	7960	7970	7960	155
369	20230605	143900	834596230	7920	7920	7920	7920	254
370	20230605	143800	832584550	7920	7950	7950	7920	620
371	20230605	143700	827667420	7950	7950	7950	7950	0
372	20230605	143600	827667420	7950	7950	7950	7950	0
373	20230605	143500	827667420	7950	7960	7960	7950	2
374	20230605	143400	827651510	7980	7980	7980	7980	0
375	20230605	143300	827651510	7980	7970	7980	7970	217
376	20230605	143200	825920890	7970	7950	7970	7950	2
377	20230605	143100	825904970	7970	7970	7980	7970	41
378	20230605	143000	825578190	7980	7960	7980	7960	212
379	20230605	142900	823888680	7960	7960	7960	7960	61
380	20230605	142800	823403120	7960	7960	7960	7960	25
381	20230605	142700	823204120	7930	7930	7930	7930	0
382	20230605	142600	823204120	7930	7930	7930	7930	58
383	20230605	142500	822744180	7920	7930	7930	7920	2361
384	20230605	142400	804027840	7930	7930	7930	7930	0
385	20230605	142300	804027840	7930	7930	7930	7930	452
386	20230605	142200	800443480	7930	7930	7930	7930	0
387	20230605	142100	800443480	7930	7930	7930	7930	282
388	20230605	142000	798207220	7930	7940	7940	7930	24
389	20230605	141900	798016890	7930	7930	7930	7930	12
390	20230605	141800	797921730	7930	7930	7930	7930	0
391	20230605	141700	797921730	7930	7950	7950	7930	100
392	20230605	141600	797127230	7950	7950	7950	7950	47
393	20230605	141500	796753580	7970	7960	7970	7930	2155
394	20230605	141400	779647510	7950	7960	7960	7950	700
395	20230605	141300	774078640	7960	7960	7960	7960	3
396	20230605	141200	774054760	7970	7970	7970	7960	249
397	20230605	141100	772071730	7970	7970	7970	7970	50
398	20230605	141000	771673230	7970	7970	7970	7970	0
399	20230605	140900	771673230	7970	7970	7970	7970	155
400	20230605	140800	770437880	7970	7970	7970	7970	6
401	20230605	140700	770390060	7970	7970	7970	7970	200
402	20230605	140600	768796060	7970	7970	7970	7970	51
403	20230605	140500	768389590	7970	7970	7970	7970	800
404	20230605	140400	762013590	7980	7980	7980	7980	100
405	20230605	140300	761215590	7980	7980	7980	7980	56
406	20230605	140200	760768710	7980	7980	7980	7980	984
407	20230605	140100	752916390	7980	7980	7980	7980	316
408	20230605	140000	750394710	7990	7980	7990	7980	85
409	20230605	135900	749716320	7980	7990	7990	7980	1867
410	20230605	135800	734800490	7990	8000	8000	7980	207
411	20230605	135700	733145860	7990	7990	7990	7990	44
412	20230605	135600	732794300	7990	8000	8000	7990	475
413	20230605	135500	728996480	8000	8000	8000	7990	266
414	20230605	135400	726869430	7990	7990	8000	7990	12
415	20230605	135300	726773540	8000	7990	8000	7990	220
416	20230605	135200	725015720	7990	7990	7990	7990	100
417	20230605	135100	724216720	7990	7980	7990	7980	327
418	20230605	135000	721604130	7980	7990	7990	7980	486
419	20230605	134900	717724350	7990	7990	7990	7990	1
420	20230605	134800	717716360	7980	7980	7980	7980	50
421	20230605	134700	717317360	7990	7990	8000	7990	521
422	20230605	134600	713150510	8000	8000	8000	8000	0
423	20230605	134500	713150510	8000	7990	8000	7990	194
424	20230605	134400	711600430	7970	7990	7990	7970	175
425	20230605	134300	710204180	7990	7990	7990	7980	55
426	20230605	134200	709765230	7970	7990	7990	7970	400
427	20230605	134100	706569470	7990	7980	7990	7980	55
428	20230605	134000	706130520	7980	7980	7980	7980	2160
429	20230605	133900	688893720	7970	7980	7980	7970	187
430	20230605	133800	687401780	7980	7980	7980	7980	11
431	20230605	133700	687314000	7980	7980	7980	7980	38
432	20230605	133600	687010760	7980	7980	7980	7980	813
433	20230605	133500	680523020	7980	7970	7980	7970	1201
434	20230605	133400	670949960	7970	7970	7970	7970	115
435	20230605	133300	670033410	7970	7970	7970	7970	146
436	20230605	133200	668869790	7970	7970	7970	7970	0
437	20230605	133100	668869790	7970	7970	7970	7970	4
438	20230605	133000	668837910	7970	7970	7970	7970	24
439	20230605	132900	668646630	7970	7970	7970	7970	86
440	20230605	132800	667961210	7960	7960	7960	7960	0
441	20230605	132700	667961210	7960	7960	7960	7960	0
442	20230605	132600	667961210	7960	7960	7960	7960	202
443	20230605	132500	666353290	7960	7960	7960	7960	100
444	20230605	132400	665557290	7960	7960	7960	7960	76
445	20230605	132300	664952330	7960	7960	7960	7960	124
446	20230605	132200	663965290	7960	7960	7960	7960	207
447	20230605	132100	662317570	7960	7960	7960	7960	50
448	20230605	132000	661919570	7970	7970	7970	7970	88
449	20230605	131900	661218210	7960	7960	7960	7960	100
450	20230605	131800	660422210	7960	7960	7960	7960	31
451	20230605	131700	660175450	7970	7970	7970	7970	62
452	20230605	131600	659681310	7970	7970	7970	7970	213
453	20230605	131500	657983700	7980	7960	7980	7960	582
454	20230605	131400	653345870	7960	7970	7970	7960	36
455	20230605	131300	653059300	7980	7980	7980	7980	2
456	20230605	131200	653043340	7970	7950	7970	7950	963
457	20230605	131100	645378360	7930	7930	7930	7930	0
458	20230605	131000	645378360	7930	7930	7930	7930	0
459	20230605	130900	645378360	7930	7930	7930	7930	0
460	20230605	130800	645378360	7930	7940	7940	7930	12
461	20230605	130700	645283100	7940	7940	7940	7940	5
462	20230605	130600	645243400	7940	7940	7940	7940	1
463	20230605	130500	645235460	7950	7940	7950	7940	130
464	20230605	130400	644202000	7940	7940	7940	7940	140
465	20230605	130300	643090400	7940	7940	7940	7940	44
466	20230605	130200	642741040	7940	7940	7940	7940	0
467	20230605	130100	642741040	7940	7940	7940	7940	2
468	20230605	130000	642725160	7940	7940	7940	7940	18
469	20230605	125900	642582240	7940	7930	7940	7930	318
470	20230605	125800	640058320	7940	7940	7940	7940	0
471	20230605	125700	640058320	7940	7940	7940	7940	0
472	20230605	125600	640058320	7940	7940	7940	7940	0
473	20230605	125500	640058320	7940	7940	7940	7940	3
474	20230605	125400	640034500	7940	7940	7940	7940	15
475	20230605	125300	639915400	7930	7930	7930	7930	0
476	20230605	125200	639915400	7930	7930	7930	7930	1
477	20230605	125100	639907470	7930	7930	7930	7930	12
478	20230605	125000	639812310	7930	7930	7930	7930	12
479	20230605	124900	639717150	7930	7930	7930	7930	331
480	20230605	124800	637092320	7930	7930	7930	7930	12
481	20230605	124700	636997160	7930	7930	7930	7930	0
482	20230605	124600	636997160	7930	7930	7930	7930	31
483	20230605	124500	636751330	7930	7930	7930	7930	2
484	20230605	124400	636735470	7920	7920	7920	7920	70
485	20230605	124300	636181070	7920	7920	7920	7920	12
486	20230605	124200	636086030	7920	7930	7930	7920	190
487	20230605	124100	634580110	7930	7930	7930	7930	588
488	20230605	124000	629917270	7930	7920	7930	7920	32
489	20230605	123900	629663710	7900	7900	7900	7900	0
490	20230605	123800	629663710	7900	7900	7900	7900	100
491	20230605	123700	628873710	7900	7900	7900	7900	0
492	20230605	123600	628873710	7900	7900	7900	7900	8
493	20230605	123500	628810510	7890	7890	7890	7890	0
494	20230605	123400	628810510	7890	7890	7890	7890	0
495	20230605	123300	628810510	7890	7890	7890	7890	600
496	20230605	123200	624076510	7880	7880	7880	7880	0
497	20230605	123100	624076510	7880	7880	7880	7880	0
498	20230605	123000	624076510	7880	7880	7880	7880	0
499	20230605	122900	624076510	7880	7880	7880	7880	0
500	20230605	122800	624076510	7880	7880	7880	7880	0
501	20230605	122700	624076510	7880	7880	7880	7880	0
502	20230605	122600	624076510	7880	7880	7880	7880	0
503	20230605	122500	624076510	7880	7900	7900	7880	1328
504	20230605	122400	613592350	7900	7900	7900	7900	0
505	20230605	122300	613592350	7900	7900	7900	7900	0
506	20230605	122200	613592350	7900	7900	7900	7900	0
507	20230605	122100	613592350	7900	7900	7900	7900	0
508	20230605	122000	613592350	7900	7900	7900	7900	3
509	20230605	121900	613568650	7890	7890	7890	7890	0
510	20230605	121800	613568650	7890	7890	7890	7890	1000
511	20230605	121700	605678650	7890	7890	7890	7890	0
512	20230605	121600	605678650	7890	7890	7890	7890	0
513	20230605	121500	605678650	7890	7890	7890	7890	100
514	20230605	121400	604889650	7940	7890	7940	7890	210
515	20230605	121300	603232250	7900	7900	7900	7900	394
516	20230605	121200	600119650	7900	7910	7910	7900	1300
517	20230605	121100	589843930	7940	7940	7940	7940	0
518	20230605	121000	589843930	7940	7940	7940	7940	0
519	20230605	120900	589843930	7940	7940	7940	7940	0
520	20230605	120800	589843930	7940	7940	7940	7940	12
521	20230605	120700	589748650	7940	7940	7940	7940	7
522	20230605	120600	589693070	7940	7940	7940	7940	1
523	20230605	120500	589685130	7940	7940	7940	7940	0
524	20230605	120400	589685130	7940	7940	7940	7940	0
525	20230605	120300	589685130	7940	7900	7940	7900	11
526	20230605	120200	589598190	7900	7900	7900	7900	0
527	20230605	120100	589598190	7900	7900	7900	7900	12
528	20230605	120000	589503390	7900	7900	7900	7900	0
529	20230605	115900	589503390	7900	7900	7900	7900	0
530	20230605	115800	589503390	7900	7910	7910	7900	117
531	20230605	115700	588578070	7910	7910	7910	7910	150
532	20230605	115600	587391570	7900	7900	7900	7900	0
533	20230605	115500	587391570	7900	7900	7900	7900	1
534	20230605	115400	587383670	7940	7930	7940	7930	500
535	20230605	115300	583415120	7940	7900	7940	7900	1454
536	20230605	115200	571879080	7940	7940	7940	7940	0
537	20230605	115100	571879080	7940	7940	7940	7940	20
538	20230605	115000	571720280	7940	7940	7940	7940	2
539	20230605	114900	571704400	7940	7910	7940	7910	224
540	20230605	114800	569932530	7940	7940	7940	7940	0
541	20230605	114700	569932530	7940	7940	7940	7940	0
542	20230605	114600	569932530	7940	7920	7940	7910	282
543	20230605	114500	567699490	7910	7910	7910	7910	10
544	20230605	114400	567620390	7910	7910	7910	7910	0
545	20230605	114300	567620390	7910	7910	7910	7910	0
546	20230605	114200	567620390	7910	7910	7910	7910	0
547	20230605	114100	567620390	7910	7910	7910	7910	23
548	20230605	114000	567438460	7910	7910	7910	7910	0
549	20230605	113900	567438460	7910	7910	7910	7910	1
550	20230605	113800	567430550	7900	7910	7910	7900	113
551	20230605	113700	566537610	7900	7900	7900	7900	600
552	20230605	113600	561797610	7910	7920	7920	7910	76
553	20230605	113500	561196070	7930	7930	7930	7930	0
554	20230605	113400	561196070	7930	7930	7930	7930	0
555	20230605	113300	561196070	7930	7910	7930	7890	222
556	20230605	113200	559442940	7900	7910	7910	7890	1954
557	20230605	113100	544013830	7910	7910	7910	7910	234
558	20230605	113000	542162890	7900	7900	7900	7900	0
559	20230605	112900	542162890	7900	7900	7900	7900	0
560	20230605	112800	542162890	7900	7900	7900	7900	0
561	20230605	112700	542162890	7900	7900	7900	7900	0
562	20230605	112600	542162890	7900	7900	7900	7900	0
563	20230605	112500	542162890	7900	7900	7920	7900	121
564	20230605	112400	541206960	7900	7900	7900	7900	40
565	20230605	112300	540890960	7900	7900	7900	7900	0
566	20230605	112200	540890960	7900	7900	7900	7900	0
567	20230605	112100	540890960	7900	7920	7920	7900	591
568	20230605	112000	536217070	7920	7920	7920	7920	0
569	20230605	111900	536217070	7920	7920	7920	7920	0
570	20230605	111800	536217070	7920	7920	7920	7920	197
571	20230605	111700	534656830	7920	7930	7930	7920	303
572	20230605	111600	532256120	7920	7920	7920	7920	0
573	20230605	111500	532256120	7920	7920	7920	7920	0
574	20230605	111400	532256120	7920	7920	7920	7920	0
575	20230605	111300	532256120	7920	7920	7920	7920	0
576	20230605	111200	532256120	7920	7920	7920	7920	150
577	20230605	111100	531068120	7940	7910	7940	7910	15
578	20230605	111000	530949380	7910	7910	7910	7910	318
579	20230605	110900	528434000	7910	7910	7910	7910	0
580	20230605	110800	528434000	7910	7920	7920	7910	205
581	20230605	110700	526811160	7910	7910	7910	7910	429
582	20230605	110600	523417770	7910	7910	7910	7910	2
583	20230605	110500	523401950	7910	7910	7910	7910	130
584	20230605	110400	522373650	7910	7910	7910	7910	0
585	20230605	110300	522373650	7910	7930	7930	7910	703
586	20230605	110200	516804530	7950	7940	7950	7940	5
587	20230605	110100	516764790	7930	7930	7930	7930	1
588	20230605	110000	516756860	7930	7930	7930	7930	15
589	20230605	105900	516637910	7930	7930	7930	7930	63
590	20230605	105800	516138320	7940	7940	7940	7940	33
591	20230605	105700	515876300	7940	7940	7940	7940	0
592	20230605	105600	515876300	7940	7940	7940	7940	1
593	20230605	105500	515868360	7940	7940	7940	7940	0
594	20230605	105400	515868360	7940	7940	7940	7940	0
595	20230605	105300	515868360	7940	7930	7940	7930	332
596	20230605	105200	513233180	7930	7930	7930	7930	90
597	20230605	105100	512519480	7930	7930	7930	7930	0
598	20230605	105000	512519480	7930	7930	7930	7930	21
599	20230605	104900	512352950	7940	7930	7940	7930	151
600	20230605	104800	511155510	7940	7940	7940	7940	301
601	20230605	104700	508765570	7940	7940	7940	7940	166
602	20230605	104600	507447530	7950	7950	7950	7950	0
603	20230605	104500	507447530	7950	7950	7950	7950	125
604	20230605	104400	506453780	7950	7940	7950	7940	135
605	20230605	104300	505380630	7950	7950	7950	7950	242
606	20230605	104200	503456730	7930	7930	7930	7930	756
607	20230605	104100	497461650	7950	7930	7950	7930	164
608	20230605	104000	496159090	7920	7920	7920	7920	6
609	20230605	103900	496111570	7920	7930	7930	7920	100
610	20230605	103800	495318600	7930	7930	7930	7930	0
611	20230605	103700	495318600	7930	7970	7970	7930	2450
612	20230605	103600	475864490	7980	7980	7980	7980	200
613	20230605	103500	474268490	7980	7990	7990	7980	42
614	20230605	103400	473933130	7990	7980	7990	7980	713
615	20230605	103300	468238800	7980	7960	7980	7960	503
616	20230605	103200	464229830	7950	7950	7950	7950	365
617	20230605	103100	461328080	7930	7930	7930	7930	100
618	20230605	103000	460535080	7930	7930	7930	7930	138
619	20230605	102900	459440740	7930	7930	7930	7930	0
620	20230605	102800	459440740	7930	7930	7930	7930	12
621	20230605	102700	459345580	7910	7910	7910	7910	40
622	20230605	102600	459029180	7910	7930	7930	7910	4
623	20230605	102500	458997520	7910	7910	7910	7910	0
624	20230605	102400	458997520	7910	7920	7920	7910	135
625	20230605	102300	457929090	7920	7920	7920	7920	5
626	20230605	102200	457889490	7920	7940	7940	7920	483
627	20230605	102100	454064090	7940	7940	7940	7940	8
628	20230605	102000	454000570	7920	7920	7920	7920	0
629	20230605	101900	454000570	7920	7920	7920	7920	0
630	20230605	101800	454000570	7920	7920	7920	7920	0
631	20230605	101700	454000570	7920	7930	7930	7920	805
632	20230605	101600	447624070	7940	7940	7940	7940	389
633	20230605	101500	444535410	7940	7920	7940	7920	202
634	20230605	101400	442935550	7950	7950	7950	7950	20
635	20230605	101300	442776550	7930	7920	7930	7920	576
636	20230605	101200	438214470	7920	7900	7920	7900	749
637	20230605	101100	432292450	7900	7890	7910	7890	43
638	20230605	101000	431953140	7890	7900	7920	7890	294
639	20230605	100900	429631350	7920	7920	7920	7920	0
640	20230605	100800	429631350	7920	7920	7920	7920	0
641	20230605	100700	429631350	7920	7920	7920	7920	0
642	20230605	100600	429631350	7920	7920	7920	7920	2
643	20230605	100500	429615510	7920	7920	7920	7920	11
644	20230605	100400	429528390	7920	7930	7930	7920	164
645	20230605	100300	428228870	7900	7900	7900	7900	1214
646	20230605	100200	418638270	7930	7930	7930	7930	1
647	20230605	100100	418630340	7930	7920	7950	7900	356
648	20230605	100000	415808800	7880	7910	7910	7880	832
649	20230605	095900	409246020	7920	7920	7920	7920	0
650	20230605	095800	409246020	7920	7920	7920	7920	195
651	20230605	095700	407701620	7920	7900	7920	7900	301
652	20230605	095600	405323700	7900	7910	7940	7900	380
653	20230605	095500	402318960	7910	7910	7910	7910	300
654	20230605	095400	399945960	7940	7940	7940	7940	2
655	20230605	095300	399930080	7950	7950	7950	7950	0
656	20230605	095200	399930080	7950	7950	7950	7950	0
657	20230605	095100	399930080	7950	7900	7950	7900	128
658	20230605	095000	398918780	7900	7950	7950	7900	35
659	20230605	094900	398642230	7940	7940	7940	7900	769
660	20230605	094800	392556800	7940	7930	7940	7910	165
661	20230605	094700	391248350	7900	7900	7900	7900	529
662	20230605	094600	387069250	7940	7930	7940	7930	63
663	20230605	094500	386569550	7940	7940	7940	7870	4420
664	20230605	094400	351657140	7940	7950	7950	7940	230
665	20230605	094300	349830140	7950	7950	7950	7950	26
666	20230605	094200	349623440	7950	7960	7960	7950	96
667	20230605	094100	348860210	7960	7970	7970	7950	168
668	20230605	094000	347524020	7970	7970	7970	7970	49
669	20230605	093900	347133490	7970	7970	7970	7970	180
670	20230605	093800	345698890	7940	7930	7940	7930	35
671	20230605	093700	345421290	7970	7960	7970	7930	512
672	20230605	093600	341349710	7960	7950	7960	7950	328
673	20230605	093500	338742090	7950	7950	7950	7950	0
674	20230605	093400	338742090	7950	7930	7950	7920	984
675	20230605	093300	330943590	7930	7930	7930	7930	1
676	20230605	093200	330935660	7930	7930	7930	7920	48
677	20230605	093100	330555430	7920	7960	7960	7920	825
678	20230605	093000	324018790	7960	7960	7960	7960	0
679	20230605	092900	324018790	7960	7930	7960	7930	328
680	20230605	092800	321415410	7930	7930	7960	7930	184
681	20230605	092700	319952360	7960	7960	7960	7930	734
682	20230605	092600	314118270	7960	7970	7970	7960	210
683	20230605	092500	312445570	7960	7990	7990	7960	616
684	20230605	092400	307536730	7980	8000	8000	7980	1472
685	20230605	092300	295769080	8000	8020	8030	8000	1760
686	20230605	092200	281665270	8020	8000	8020	7980	1272
687	20230605	092100	271485600	8000	8000	8010	8000	2239
688	20230605	092000	253571520	8000	7960	8000	7960	4640
689	20230605	091900	216507530	7960	7920	7960	7910	7752
690	20230605	091800	155074620	7920	7890	7920	7890	889
691	20230605	091700	148048100	7900	7910	7910	7900	1175
692	20230605	091600	138762990	7920	7920	7920	7920	41
693	20230605	091500	138438270	7910	7910	7910	7910	330
694	20230605	091400	135827970	7910	7930	7930	7910	424
695	20230605	091300	132467850	7930	7940	7940	7910	1012
696	20230605	091200	124442950	7940	7960	7970	7930	1028
697	20230605	091100	116264850	7960	7930	7960	7930	427
698	20230605	091000	112870070	7950	7930	7950	7900	3775
699	20230605	090900	82914780	7930	7950	7960	7930	1030
700	20230605	090800	74727120	7950	7920	7950	7920	2519
701	20230605	090700	54748310	7910	7920	7920	7900	559
702	20230605	090600	50321140	7900	7890	7900	7890	318
703	20230605	090500	47809220	7890	7860	7890	7860	743
704	20230605	090400	41956960	7860	7880	7880	7860	116
705	20230605	090300	41044880	7860	7870	7880	7860	1107
706	20230605	090200	32334160	7860	7870	7870	7850	300
707	20230605	090100	29976460	7830	7930	7930	7830	1966
708	20230605	090000	14516960	7940	7900	7940	7900	1834