KissMeData/045970/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185700	9245187600	9830	9830	9830	9830	6233
3	20230607	185600	9245187600	9830	9830	9830	9830	0
4	20230607	185500	9245187600	9830	9830	9830	9830	0
5	20230607	185400	9245187600	9830	9830	9830	9830	0
6	20230607	185300	9245187600	9830	9830	9830	9830	0
7	20230607	185200	9245187600	9830	9830	9830	9830	0
8	20230607	185100	9245187600	9830	9830	9830	9830	0
9	20230607	185000	9245187600	9830	9830	9830	9830	0
10	20230607	184900	9245187600	9830	9830	9830	9830	0
11	20230607	184800	9245187600	9830	9830	9830	9830	0
12	20230607	184700	9245187600	9830	9830	9830	9830	0
13	20230607	184600	9245187600	9830	9830	9830	9830	0
14	20230607	184500	9245187600	9830	9830	9830	9830	0
15	20230607	184400	9245187600	9830	9830	9830	9830	0
16	20230607	184300	9245187600	9830	9830	9830	9830	0
17	20230607	184200	9245187600	9830	9830	9830	9830	0
18	20230607	184100	9245187600	9830	9830	9830	9830	0
19	20230607	184000	9245187600	9830	9830	9830	9830	0
20	20230607	183900	9245187600	9830	9830	9830	9830	0
21	20230607	183800	9245187600	9830	9830	9830	9830	0
22	20230607	183700	9245187600	9830	9830	9830	9830	0
23	20230607	183600	9245187600	9830	9830	9830	9830	0
24	20230607	183500	9245187600	9830	9830	9830	9830	0
25	20230607	183400	9245187600	9830	9830	9830	9830	0
26	20230607	183300	9245187600	9830	9830	9830	9830	0
27	20230607	183200	9245187600	9830	9830	9830	9830	0
28	20230607	183100	9245187600	9830	9830	9830	9830	0
29	20230607	183000	9245187600	9830	9830	9830	9830	0
30	20230607	182900	9245187600	9830	9830	9830	9830	0
31	20230607	182800	9245187600	9830	9830	9830	9830	0
32	20230607	182700	9245187600	9830	9830	9830	9830	6233
33	20230607	182600	9245187600	9830	9830	9830	9830	0
34	20230607	182500	9245187600	9830	9830	9830	9830	0
35	20230607	182400	9245187600	9830	9830	9830	9830	0
36	20230607	182300	9245187600	9830	9830	9830	9830	0
37	20230607	182200	9245187600	9830	9830	9830	9830	0
38	20230607	182100	9245187600	9830	9830	9830	9830	0
39	20230607	182000	9245187600	9830	9830	9830	9830	0
40	20230607	181900	9245187600	9830	9830	9830	9830	0
41	20230607	181800	9245187600	9830	9830	9830	9830	0
42	20230607	181700	9245187600	9830	9830	9830	9830	0
43	20230607	181600	9245187600	9830	9830	9830	9830	0
44	20230607	181500	9245187600	9830	9830	9830	9830	0
45	20230607	181400	9245187600	9830	9830	9830	9830	0
46	20230607	181300	9245187600	9830	9830	9830	9830	0
47	20230607	181200	9245187600	9830	9830	9830	9830	0
48	20230607	181100	9245187600	9830	9830	9830	9830	0
49	20230607	181000	9245187600	9830	9830	9830	9830	0
50	20230607	180900	9245187600	9830	9830	9830	9830	0
51	20230607	180800	9245187600	9830	9830	9830	9830	0
52	20230607	180700	9245187600	9830	9830	9830	9830	0
53	20230607	180600	9245187600	9830	9830	9830	9830	0
54	20230607	180500	9245187600	9830	9830	9830	9830	0
55	20230607	180400	9245187600	9830	9830	9830	9830	0
56	20230607	180300	9245187600	9830	9830	9830	9830	0
57	20230607	180200	9245187600	9830	9830	9830	9830	0
58	20230607	180100	9245187600	9830	9830	9830	9830	0
59	20230607	180000	9245187600	9830	9830	9830	9830	0
60	20230607	175900	9245187600	9830	9830	9830	9830	0
61	20230607	175800	9245187600	9830	9830	9830	9830	0
62	20230607	175700	9245187600	9830	9830	9830	9830	6233
63	20230607	175600	9245187600	9830	9830	9830	9830	0
64	20230607	175500	9245187600	9830	9830	9830	9830	0
65	20230607	175400	9245187600	9830	9830	9830	9830	0
66	20230607	175300	9245187600	9830	9830	9830	9830	0
67	20230607	175200	9245187600	9830	9830	9830	9830	0
68	20230607	175100	9245187600	9830	9830	9830	9830	0
69	20230607	175000	9245187600	9830	9830	9830	9830	0
70	20230607	174900	9245187600	9830	9830	9830	9830	0
71	20230607	174800	9245187600	9830	9830	9830	9830	0
72	20230607	174700	9245187600	9830	9830	9830	9830	0
73	20230607	174600	9245187600	9830	9830	9830	9830	0
74	20230607	174500	9245187600	9830	9830	9830	9830	0
75	20230607	174400	9245187600	9830	9830	9830	9830	0
76	20230607	174300	9245187600	9830	9830	9830	9830	0
77	20230607	174200	9245187600	9830	9830	9830	9830	0
78	20230607	174100	9245187600	9830	9830	9830	9830	0
79	20230607	174000	9245187600	9830	9830	9830	9830	0
80	20230607	173900	9245187600	9830	9830	9830	9830	0
81	20230607	173800	9245187600	9830	9830	9830	9830	0
82	20230607	173700	9245187600	9830	9830	9830	9830	0
83	20230607	173600	9245187600	9830	9830	9830	9830	0
84	20230607	173500	9245187600	9830	9830	9830	9830	0
85	20230607	173400	9245187600	9830	9830	9830	9830	0
86	20230607	173300	9245187600	9830	9830	9830	9830	0
87	20230607	173200	9245187600	9830	9830	9830	9830	0
88	20230607	173100	9245187600	9830	9830	9830	9830	0
89	20230607	173000	9245187600	9830	9830	9830	9830	0
90	20230607	172900	9245187600	9830	9830	9830	9830	0
91	20230607	172800	9245187600	9830	9830	9830	9830	0
92	20230607	172700	9245187600	9830	9830	9830	9830	6233
93	20230607	172600	9245187600	9830	9830	9830	9830	0
94	20230607	172500	9245187600	9830	9830	9830	9830	0
95	20230607	172400	9245187600	9830	9830	9830	9830	0
96	20230607	172300	9245187600	9830	9830	9830	9830	0
97	20230607	172200	9245187600	9830	9830	9830	9830	0
98	20230607	172100	9245187600	9830	9830	9830	9830	0
99	20230607	172000	9245187600	9830	9830	9830	9830	0
100	20230607	171900	9245187600	9830	9830	9830	9830	0
101	20230607	171800	9245187600	9830	9830	9830	9830	0
102	20230607	171700	9245187600	9830	9830	9830	9830	0
103	20230607	171600	9245187600	9830	9830	9830	9830	0
104	20230607	171500	9245187600	9830	9830	9830	9830	0
105	20230607	171400	9245187600	9830	9830	9830	9830	0
106	20230607	171300	9245187600	9830	9830	9830	9830	0
107	20230607	171200	9245187600	9830	9830	9830	9830	0
108	20230607	171100	9245187600	9830	9830	9830	9830	0
109	20230607	171000	9245187600	9830	9830	9830	9830	0
110	20230607	170900	9245187600	9830	9830	9830	9830	0
111	20230607	170800	9245187600	9830	9830	9830	9830	0
112	20230607	170700	9245187600	9830	9830	9830	9830	0
113	20230607	170600	9245187600	9830	9830	9830	9830	0
114	20230607	170500	9245187600	9830	9830	9830	9830	0
115	20230607	170400	9245187600	9830	9830	9830	9830	0
116	20230607	170300	9245187600	9830	9830	9830	9830	0
117	20230607	170200	9245187600	9830	9830	9830	9830	0
118	20230607	170100	9245187600	9830	9830	9830	9830	0
119	20230607	170000	9245187600	9830	9830	9830	9830	0
120	20230607	165900	9245187600	9830	9830	9830	9830	0
121	20230607	165800	9245187600	9830	9830	9830	9830	0
122	20230607	165700	9245187600	9830	9830	9830	9830	6233
123	20230607	165600	9245187600	9830	9830	9830	9830	0
124	20230607	165500	9245187600	9830	9830	9830	9830	0
125	20230607	165400	9245187600	9830	9830	9830	9830	0
126	20230607	165300	9245187600	9830	9830	9830	9830	0
127	20230607	165200	9245187600	9830	9830	9830	9830	0
128	20230607	165100	9245187600	9830	9830	9830	9830	0
129	20230607	165000	9245187600	9830	9830	9830	9830	0
130	20230607	164900	9245187600	9830	9830	9830	9830	0
131	20230607	164800	9245187600	9830	9830	9830	9830	0
132	20230607	164700	9245187600	9830	9830	9830	9830	0
133	20230607	164600	9245187600	9830	9830	9830	9830	0
134	20230607	164500	9245187600	9830	9830	9830	9830	0
135	20230607	164400	9245187600	9830	9830	9830	9830	0
136	20230607	164300	9245187600	9830	9830	9830	9830	0
137	20230607	164200	9245187600	9830	9830	9830	9830	0
138	20230607	164100	9245187600	9830	9830	9830	9830	0
139	20230607	164000	9245187600	9830	9830	9830	9830	0
140	20230607	163900	9245187600	9830	9830	9830	9830	0
141	20230607	163800	9245187600	9830	9830	9830	9830	0
142	20230607	163700	9245187600	9830	9830	9830	9830	0
143	20230607	163600	9245187600	9830	9830	9830	9830	0
144	20230607	163500	9245187600	9830	9830	9830	9830	0
145	20230607	163400	9245187600	9830	9830	9830	9830	0
146	20230607	163300	9245187600	9830	9830	9830	9830	0
147	20230607	163200	9245187600	9830	9830	9830	9830	0
148	20230607	163100	9245187600	9830	9830	9830	9830	0
149	20230607	163000	9245187600	9830	9830	9830	9830	0
150	20230607	162900	9245187600	9830	9830	9830	9830	0
151	20230607	162800	9245187600	9830	9830	9830	9830	0
152	20230607	162700	9245187600	9830	9830	9830	9830	6233
153	20230607	162600	9245187600	9830	9830	9830	9830	0
154	20230607	162500	9245187600	9830	9830	9830	9830	0
155	20230607	162400	9245187600	9830	9830	9830	9830	0
156	20230607	162300	9245187600	9830	9830	9830	9830	0
157	20230607	162200	9245187600	9830	9830	9830	9830	0
158	20230607	162100	9245187600	9830	9830	9830	9830	0
159	20230607	162000	9245187600	9830	9830	9830	9830	0
160	20230607	161900	9245187600	9830	9830	9830	9830	0
161	20230607	161800	9245187600	9830	9830	9830	9830	0
162	20230607	161700	9245187600	9830	9830	9830	9830	0
163	20230607	161600	9245187600	9830	9830	9830	9830	0
164	20230607	161500	9245187600	9830	9830	9830	9830	0
165	20230607	161400	9245187600	9830	9830	9830	9830	0
166	20230607	161300	9245187600	9830	9830	9830	9830	0
167	20230607	161200	9245187600	9830	9830	9830	9830	0
168	20230607	161100	9245187600	9830	9830	9830	9830	0
169	20230607	161000	9245187600	9830	9830	9830	9830	0
170	20230607	160900	9245187600	9830	9830	9830	9830	0
171	20230607	160800	9245187600	9830	9830	9830	9830	0
172	20230607	160700	9245187600	9830	9830	9830	9830	0
173	20230607	160600	9245187600	9830	9830	9830	9830	0
174	20230607	160500	9245187600	9830	9830	9830	9830	0
175	20230607	160400	9245187600	9830	9830	9830	9830	0
176	20230607	160300	9245187600	9830	9830	9830	9830	0
177	20230607	160200	9245187600	9830	9830	9830	9830	0
178	20230607	160100	9245187600	9830	9830	9830	9830	0
179	20230607	160000	9245187600	9830	9830	9830	9830	0
180	20230607	155900	9245187600	9830	9830	9830	9830	0
181	20230607	155800	9245187600	9830	9830	9830	9830	0
182	20230607	155700	9245187600	9830	9830	9830	9830	6233
183	20230607	155600	9245187600	9830	9830	9830	9830	0
184	20230607	155500	9245187600	9830	9830	9830	9830	0
185	20230607	155400	9245187600	9830	9830	9830	9830	0
186	20230607	155300	9245187600	9830	9830	9830	9830	0
187	20230607	155200	9245187600	9830	9830	9830	9830	0
188	20230607	155100	9245187600	9830	9830	9830	9830	0
189	20230607	155000	9245187600	9830	9830	9830	9830	0
190	20230607	154900	9245187600	9830	9830	9830	9830	0
191	20230607	154800	9245187600	9830	9830	9830	9830	0
192	20230607	154700	9245187600	9830	9830	9830	9830	0
193	20230607	154600	9245187600	9830	9830	9830	9830	0
194	20230607	154500	9245187600	9830	9830	9830	9830	0
195	20230607	154400	9245187600	9830	9830	9830	9830	0
196	20230607	154300	9245187600	9830	9830	9830	9830	0
197	20230607	154200	9245187600	9830	9830	9830	9830	0
198	20230607	154100	9245187600	9830	9830	9830	9830	0
199	20230607	154000	9245187600	9830	9830	9830	9830	0
200	20230607	153900	9245187600	9830	9830	9830	9830	0
201	20230607	153800	9245187600	9830	9830	9830	9830	0
202	20230607	153700	9245187600	9830	9830	9830	9830	0
203	20230607	153600	9245187600	9830	9830	9830	9830	0
204	20230607	153500	9245187600	9830	9830	9830	9830	0
205	20230607	153400	9245187600	9830	9830	9830	9830	0
206	20230607	153300	9245187600	9830	9830	9830	9830	0
207	20230607	153200	9245187600	9830	9830	9830	9830	0
208	20230607	153100	9245187600	9830	9830	9830	9830	0
209	20230607	153000	9245187600	9830	9830	9830	9830	6233
210	20230607	152900	9183917210	9880	9880	9880	9880	0
211	20230607	152800	9183917210	9880	9880	9880	9880	0
212	20230607	152700	9183917210	9880	9880	9880	9880	0
213	20230607	152600	9183917210	9880	9880	9880	9880	0
214	20230607	152500	9183917210	9880	9880	9880	9880	0
215	20230607	152400	9183917210	9880	9880	9880	9880	0
216	20230607	152300	9183917210	9880	9880	9880	9880	0
217	20230607	152200	9183917210	9880	9880	9880	9880	0
218	20230607	152100	9183917210	9880	9880	9880	9880	0
219	20230607	152000	9183917210	9880	9880	9880	9880	0
220	20230607	151900	9183917210	9880	9870	9880	9830	2118
221	20230607	151800	9163052430	9830	9870	9870	9830	1034
222	20230607	151700	9152879700	9870	9890	9890	9850	2093
223	20230607	151600	9132212250	9900	9900	9900	9890	865
224	20230607	151500	9123654850	9900	9890	9910	9890	362
225	20230607	151400	9120070630	9920	9900	9930	9870	1492
226	20230607	151300	9105282500	9900	9890	9900	9870	485
227	20230607	151200	9100490090	9890	9880	9890	9880	394
228	20230607	151100	9096597260	9880	9860	9880	9860	3138
229	20230607	151000	9065645520	9860	9840	9860	9840	6785
230	20230607	150900	8998819170	9840	9840	9840	9830	258
231	20230607	150800	8996282700	9830	9830	9840	9830	1368
232	20230607	150700	8982833580	9840	9840	9840	9830	2608
233	20230607	150600	8957196620	9850	9850	9850	9830	2079
234	20230607	150500	8936757230	9850	9850	9850	9840	820
235	20230607	150400	8928686410	9850	9850	9850	9840	529
236	20230607	150300	8923477760	9850	9840	9850	9840	366
237	20230607	150200	8919874260	9850	9840	9850	9840	255
238	20230607	150100	8917364540	9850	9860	9860	9850	1375
239	20230607	150000	8903818150	9860	9870	9870	9850	341
240	20230607	145900	8900458590	9870	9850	9870	9850	146
241	20230607	145800	8899018850	9870	9850	9870	9820	234
242	20230607	145700	8896720520	9870	9850	9870	9850	1015
243	20230607	145600	8886719390	9850	9830	9850	9820	6152
244	20230607	145500	8826248300	9820	9810	9830	9810	4419
245	20230607	145400	8782854920	9820	9820	9830	9810	2145
246	20230607	145300	8761794130	9820	9820	9820	9810	1048
247	20230607	145200	8751506320	9820	9820	9820	9810	1364
248	20230607	145100	8738121590	9820	9820	9830	9810	2273
249	20230607	145000	8715807220	9830	9830	9830	9820	463
250	20230607	144900	8711259110	9820	9820	9820	9820	182
251	20230607	144800	8709471870	9820	9830	9830	9820	4100
252	20230607	144700	8669204620	9820	9840	9840	9820	3456
253	20230607	144600	8635265210	9830	9840	9850	9830	2015
254	20230607	144500	8615451610	9850	9850	9850	9850	100
255	20230607	144400	8614466610	9860	9850	9860	9840	151
256	20230607	144300	8612979650	9870	9860	9870	9850	448
257	20230607	144200	8608562490	9870	9870	9870	9850	182
258	20230607	144100	8606768920	9870	9860	9870	9850	155
259	20230607	144000	8605239520	9870	9860	9870	9820	10691
260	20230607	143900	8500062770	9870	9860	9870	9860	18
261	20230607	143800	8499885260	9870	9870	9870	9850	142
262	20230607	143700	8498485460	9850	9850	9870	9850	2061
263	20230607	143600	8478183350	9870	9870	9870	9870	12
264	20230607	143500	8478064910	9870	9860	9870	9850	750
265	20230607	143400	8470672250	9860	9870	9870	9860	2167
266	20230607	143300	8449305000	9880	9870	9880	9870	413
267	20230607	143200	8445228670	9880	9880	9880	9880	0
268	20230607	143100	8445228670	9880	9880	9880	9870	205
269	20230607	143000	8443205250	9880	9880	9880	9870	156
270	20230607	142900	8441665350	9880	9860	9880	9860	1369
271	20230607	142800	8428166970	9860	9860	9860	9850	272
272	20230607	142700	8425487030	9860	9880	9880	9850	3213
273	20230607	142600	8393806090	9870	9870	9880	9870	218
274	20230607	142500	8391654410	9880	9870	9880	9870	848
275	20230607	142400	8383280850	9880	9880	9880	9870	293
276	20230607	142300	8380387330	9880	9880	9880	9880	105
277	20230607	142200	8379349930	9870	9870	9880	9870	122
278	20230607	142100	8378145750	9880	9870	9880	9870	216
279	20230607	142000	8376013750	9880	9870	9880	9870	132
280	20230607	141900	8374709730	9880	9870	9880	9870	3
281	20230607	141800	8374680110	9880	9870	9880	9860	421
282	20230607	141700	8370529000	9880	9860	9880	9860	373
283	20230607	141600	8366851100	9880	9890	9890	9860	338
284	20230607	141500	8363513140	9890	9870	9890	9860	588
285	20230607	141400	8357714520	9890	9890	9890	9870	302
286	20230607	141300	8354732040	9860	9870	9890	9860	390
287	20230607	141200	8350883060	9870	9870	9870	9870	306
288	20230607	141100	8347862840	9860	9860	9860	9850	852
289	20230607	141000	8339464310	9870	9880	9880	9870	592
290	20230607	140900	8333616740	9890	9900	9900	9890	551
291	20230607	140800	8328166950	9900	9900	9910	9890	1099
292	20230607	140700	8317287950	9910	9900	9910	9900	1001
293	20230607	140600	8307378040	9910	9900	9910	9900	282
294	20230607	140500	8304583930	9910	9910	9910	9900	267
295	20230607	140400	8301939110	9910	9910	9910	9910	100
296	20230607	140300	8300948110	9910	9910	9910	9900	328
297	20230607	140200	8297698280	9910	9900	9910	9900	434
298	20230607	140100	8293401650	9910	9900	9910	9900	425
299	20230607	140000	8289194120	9910	9900	9910	9900	273
300	20230607	135900	8286491410	9900	9900	9910	9900	241
301	20230607	135800	8284105490	9910	9920	9920	9900	66
302	20230607	135700	8283451450	9920	9920	9920	9920	0
303	20230607	135600	8283451450	9920	9910	9920	9910	253
304	20230607	135500	8280944190	9920	9910	9920	9900	368
305	20230607	135400	8277297380	9910	9900	9910	9900	509
306	20230607	135300	8272258190	9910	9890	9910	9890	1479
307	20230607	135200	8257619080	9890	9880	9890	9880	1152
308	20230607	135100	8246235300	9880	9880	9890	9880	748
309	20230607	135000	8238843930	9880	9870	9880	9860	307
310	20230607	134900	8235816280	9880	9880	9880	9870	210
311	20230607	134800	8233741700	9860	9850	9860	9850	99
312	20230607	134700	8232766310	9860	9850	9860	9850	299
313	20230607	134600	8229820950	9850	9850	9850	9850	123
314	20230607	134500	8228609400	9850	9870	9870	9850	380
315	20230607	134400	8224862080	9860	9880	9880	9840	3018
316	20230607	134300	8195141860	9880	9880	9880	9860	205
317	20230607	134200	8193120460	9880	9880	9880	9860	128
318	20230607	134100	8191858320	9850	9850	9850	9850	1367
319	20230607	134000	8178393370	9850	9890	9890	9850	6385
320	20230607	133900	8115424580	9890	9890	9890	9890	452
321	20230607	133800	8110954300	9890	9880	9890	9860	2285
322	20230607	133700	8088403140	9880	9870	9880	9870	19
323	20230607	133600	8088215510	9870	9870	9870	9860	2220
324	20230607	133500	8066305760	9870	9870	9890	9870	2046
325	20230607	133400	8046111380	9890	9860	9890	9860	338
326	20230607	133300	8042775320	9860	9880	9900	9860	2097
327	20230607	133200	8022097900	9860	9890	9900	9860	2021
328	20230607	133100	8002132800	9880	9870	9880	9860	2558
329	20230607	133000	7976882110	9890	9890	9890	9870	14070
330	20230607	132900	7837904560	9890	9910	9910	9890	6854
331	20230607	132800	7770053520	9910	9920	9920	9910	6281
332	20230607	132700	7707801810	9920	9920	9920	9920	86
333	20230607	132600	7706948690	9930	9920	9930	9920	573
334	20230607	132500	7701264410	9930	9930	9930	9930	1559
335	20230607	132400	7685783540	9930	9930	9930	9920	262
336	20230607	132300	7683183080	9930	9930	9930	9930	0
337	20230607	132200	7683183080	9930	9930	9930	9930	530
338	20230607	132100	7677920180	9930	9920	9930	9910	999
339	20230607	132000	7668008820	9920	9920	9920	9920	350
340	20230607	131900	7664536820	9920	9930	9930	9920	169
341	20230607	131800	7662859570	9930	9910	9930	9910	4237
342	20230607	131700	7620860880	9910	9910	9920	9910	168
343	20230607	131600	7619195850	9920	9920	9920	9910	1125
344	20230607	131500	7608036150	9920	9930	9930	9910	7475
345	20230607	131400	7533870240	9930	9930	9930	9930	1560
346	20230607	131300	7518379440	9930	9940	9940	9930	2352
347	20230607	131200	7495023880	9930	9930	9930	9930	239
348	20230607	131100	7492650610	9930	9940	9940	9930	997
349	20230607	131000	7482745430	9940	9940	9940	9940	2041
350	20230607	130900	7462457890	9940	9950	9950	9940	702
351	20230607	130800	7455479990	9950	9940	9950	9940	80
352	20230607	130700	7454684490	9950	9960	9960	9950	87
353	20230607	130600	7453818760	9960	9950	9960	9950	713
354	20230607	130500	7446719580	9960	9950	9960	9950	360
355	20230607	130400	7443136570	9960	9950	9960	9940	656
356	20230607	130300	7436610350	9950	9950	9950	9940	843
357	20230607	130200	7428222850	9960	9960	9960	9960	2
358	20230607	130100	7428202930	9930	9950	9960	9930	296
359	20230607	130000	7425256720	9950	9940	9950	9940	599
360	20230607	125900	7419299650	9940	9940	9940	9940	1022
361	20230607	125800	7409140970	9940	9960	9960	9940	402
362	20230607	125700	7405142990	9960	9970	9970	9960	184
363	20230607	125600	7403309030	9970	9970	9970	9940	281
364	20230607	125500	7400509960	9970	9950	9970	9950	131
365	20230607	125400	7399206490	9970	9970	9970	9960	51
366	20230607	125300	7398698170	9970	9970	9970	9950	214
367	20230607	125200	7396564810	9970	9950	9980	9950	183
368	20230607	125100	7394741850	9970	9950	9970	9950	311
369	20230607	125000	7391641380	9950	9970	9970	9950	1125
370	20230607	124900	7380446550	9970	9970	9970	9950	199
371	20230607	124800	7378463620	9970	9990	9990	9950	2075
372	20230607	124700	7357770660	10000	9950	10000	9950	9933
373	20230607	124600	7258724380	9950	9950	9950	9950	969
374	20230607	124500	7249082830	9950	9930	9950	9930	1285
375	20230607	124400	7236320490	9950	9950	9950	9930	228
376	20230607	124300	7234054110	9950	9940	9950	9930	1966
377	20230607	124200	7214512150	9950	9950	9950	9940	964
378	20230607	124100	7204925130	9950	9950	9960	9940	1138
379	20230607	124000	7193605900	9960	9960	9960	9950	500
380	20230607	123900	7188629900	9960	9950	9960	9950	52
381	20230607	123800	7188112490	9960	9950	9960	9950	2834
382	20230607	123700	7159914180	9950	9940	9950	9940	486
383	20230607	123600	7155083300	9950	9940	9950	9940	19
384	20230607	123500	7154894430	9950	9940	9950	9930	423
385	20230607	123400	7150688610	9950	9950	9950	9930	1468
386	20230607	123300	7136104310	9950	9950	9950	9940	1218
387	20230607	123200	7123986260	9950	9950	9950	9950	334
388	20230607	123100	7120662960	9950	9950	9950	9940	945
389	20230607	123000	7111269530	9950	9940	9950	9940	1014
390	20230607	122900	7101189420	9940	9940	9940	9920	1165
391	20230607	122800	7089610270	9940	9940	9940	9940	502
392	20230607	122700	7084620390	9940	9930	9940	9920	1103
393	20230607	122600	7073667600	9930	9930	9930	9920	281
394	20230607	122500	7070877420	9930	9920	9930	9920	248
395	20230607	122400	7068416850	9920	9920	9930	9920	426
396	20230607	122300	7064188910	9930	9920	9930	9920	226
397	20230607	122200	7061945920	9940	9930	9940	9930	234
398	20230607	122100	7059619970	9940	9920	9940	9920	66
399	20230607	122000	7058965210	9940	9930	9940	9930	941
400	20230607	121900	7049621020	9940	9950	9950	9940	127
401	20230607	121800	7048358630	9950	9940	9950	9940	1037
402	20230607	121700	7038050810	9950	9950	9950	9950	27
403	20230607	121600	7037782160	9950	9950	9960	9950	324
404	20230607	121500	7034558240	9930	9930	9950	9930	219
405	20230607	121400	7032381350	9950	9960	9960	9940	223
406	20230607	121300	7030161780	9960	9960	9970	9950	482
407	20230607	121200	7025364430	9960	9940	9960	9930	455
408	20230607	121100	7020841550	9940	9930	9940	9930	2080
409	20230607	121000	7000184130	9930	9920	9930	9910	720
410	20230607	120900	6993037690	9920	9930	9930	9920	490
411	20230607	120800	6988175890	9930	9920	9930	9920	709
412	20230607	120700	6981142580	9920	9900	9920	9890	960
413	20230607	120600	6971638240	9900	9890	9900	9890	110
414	20230607	120500	6970550330	9900	9890	9900	9880	3173
415	20230607	120400	6939197430	9890	9900	9900	9890	213
416	20230607	120300	6937089340	9900	9880	9900	9880	1670
417	20230607	120200	6920589720	9880	9900	9910	9880	8343
418	20230607	120100	6838116060	9900	9910	9910	9900	2386
419	20230607	120000	6814491150	9900	9920	9920	9900	968
420	20230607	115900	6804898480	9920	9910	9920	9910	543
421	20230607	115800	6799517140	9910	9920	9930	9910	1582
422	20230607	115700	6783824880	9930	9920	9930	9920	65
423	20230607	115600	6783180070	9930	9930	9930	9930	13
424	20230607	115500	6783050980	9930	9940	9940	9910	131
425	20230607	115400	6781750660	9940	9950	9960	9900	12735
426	20230607	115300	6655396980	9950	9950	9950	9950	252
427	20230607	115200	6652889580	9940	9930	9940	9920	1303
428	20230607	115100	6639945510	9940	9930	9940	9930	783
429	20230607	115000	6632163210	9930	9920	9930	9920	816
430	20230607	114900	6624060890	9930	9940	9940	9930	900
431	20230607	114800	6615121890	9930	9930	9940	9930	1159
432	20230607	114700	6603605300	9940	9940	9940	9930	454
433	20230607	114600	6599092560	9930	9920	9940	9920	577
434	20230607	114500	6593363130	9930	9930	9930	9930	110
435	20230607	114400	6592270830	9930	9920	9930	9920	440
436	20230607	114300	6587902920	9940	9940	9940	9920	3722
437	20230607	114200	6550975590	9940	9930	9940	9930	574
438	20230607	114100	6545275660	9930	9930	9930	9930	2560
439	20230607	114000	6519854860	9940	9930	9940	9930	707
440	20230607	113900	6512833500	9920	9930	9930	9920	1447
441	20230607	113800	6498468490	9940	9930	9940	9910	7791
442	20230607	113700	6421175370	9930	9930	9940	9920	1302
443	20230607	113600	6408251970	9920	9920	9920	9920	407
444	20230607	113500	6404214530	9920	9920	9930	9920	5666
445	20230607	113400	6348006290	9920	9920	9930	9920	273
446	20230607	113300	6345296650	9930	9930	9940	9920	1212
447	20230607	113200	6333264360	9930	9940	9940	9930	1766
448	20230607	113100	6315718930	9940	9970	9980	9940	2063
449	20230607	113000	6295180170	9970	9980	9980	9950	3808
450	20230607	112900	6257234000	9980	9980	9980	9960	1957
451	20230607	112800	6237711640	9980	9960	9980	9950	2587
452	20230607	112700	6211943130	9960	9910	9980	9900	3323
453	20230607	112600	6178957270	9910	9980	9980	9870	25476
454	20230607	112500	5926190920	9970	9980	9980	9970	2823
455	20230607	112400	5898042290	9980	10010	10010	9980	4887
456	20230607	112300	5849206350	10010	9970	10010	9970	2500
457	20230607	112200	5824222340	9970	10010	10010	9970	3989
458	20230607	112100	5784373130	10020	10050	10050	10010	3328
459	20230607	112000	5750982990	10040	9980	10040	9980	11353
460	20230607	111900	5637463640	9980	9970	9990	9950	9670
461	20230607	111800	5541097060	9980	10050	10060	9980	18731
462	20230607	111700	5353588460	10050	10140	10140	10050	23126
463	20230607	111600	5120271920	10150	10190	10200	10120	20192
464	20230607	111500	4915305770	10190	10100	10220	10100	60173
465	20230607	111400	4303018460	10100	10040	10180	10040	65380
466	20230607	111300	3641255530	10050	10040	10070	10040	10522
467	20230607	111200	3535452270	10040	10070	10100	10040	23325
468	20230607	111100	3300564470	10070	10080	10100	10060	24593
469	20230607	111000	3052629790	10090	10050	10090	10050	21209
470	20230607	110900	2838936880	10060	10020	10080	10010	32458
471	20230607	110800	2512773520	10020	10040	10050	10000	31420
472	20230607	110700	2197458370	10030	9890	10050	9890	49448
473	20230607	110600	1703560250	9900	9850	9900	9840	10443
474	20230607	110500	1600438050	9870	9830	9870	9830	5812
475	20230607	110400	1543191290	9830	9810	9830	9810	5694
476	20230607	110300	1487272910	9810	9790	9810	9790	2357
477	20230607	110200	1464187860	9780	9770	9780	9760	1408
478	20230607	110100	1450435970	9780	9750	9780	9750	1771
479	20230607	110000	1433145170	9750	9750	9760	9740	262
480	20230607	105900	1430589870	9760	9750	9760	9750	421
481	20230607	105800	1426485040	9750	9750	9750	9740	482
482	20230607	105700	1421785590	9750	9750	9750	9740	65
483	20230607	105600	1421152460	9740	9740	9740	9740	204
484	20230607	105500	1419165500	9750	9740	9750	9740	71
485	20230607	105400	1418473950	9740	9740	9740	9740	294
486	20230607	105300	1415610390	9740	9730	9740	9730	129
487	20230607	105200	1414354520	9740	9760	9760	9740	673
488	20230607	105100	1407798060	9750	9760	9760	9750	165
489	20230607	105000	1406188310	9760	9760	9760	9760	3
490	20230607	104900	1406159030	9740	9750	9750	9740	2703
491	20230607	104800	1379831720	9740	9750	9750	9740	67
492	20230607	104700	1379179080	9760	9760	9760	9760	3
493	20230607	104600	1379149800	9740	9760	9760	9740	180
494	20230607	104500	1377393770	9760	9750	9760	9750	2093
495	20230607	104400	1356977490	9750	9750	9750	9740	302
496	20230607	104300	1354035990	9740	9750	9750	9740	32
497	20230607	104200	1353724000	9740	9740	9740	9740	70
498	20230607	104100	1353042200	9740	9730	9740	9730	904
499	20230607	104000	1344242280	9730	9740	9740	9730	315
500	20230607	103900	1341174300	9740	9730	9750	9730	675
501	20230607	103800	1334601490	9740	9740	9740	9740	130
502	20230607	103700	1333335290	9740	9730	9740	9730	209
503	20230607	103600	1331301630	9730	9730	9750	9730	434
504	20230607	103500	1327078390	9730	9730	9730	9730	2217
505	20230607	103400	1305506980	9730	9730	9730	9730	41
506	20230607	103300	1305108050	9730	9740	9740	9730	50
507	20230607	103200	1304621530	9730	9740	9740	9730	39
508	20230607	103100	1304242050	9750	9730	9750	9730	203
509	20230607	103000	1302266800	9730	9750	9750	9730	66
510	20230607	102900	1301624380	9750	9740	9750	9740	143
511	20230607	102800	1300231500	9740	9730	9740	9730	16
512	20230607	102700	1300075690	9740	9730	9740	9730	1075
513	20230607	102600	1289615920	9730	9730	9730	9720	1056
514	20230607	102500	1279342600	9730	9730	9730	9720	493
515	20230607	102400	1274546360	9720	9730	9730	9720	868
516	20230607	102300	1266107540	9730	9750	9750	9730	2448
517	20230607	102200	1242281660	9750	9740	9750	9730	1673
518	20230607	102100	1225991610	9750	9750	9750	9750	126
519	20230607	102000	1224763110	9750	9740	9750	9740	39
520	20230607	101900	1224382910	9760	9740	9760	9740	522
521	20230607	101800	1219298590	9760	9760	9760	9760	41
522	20230607	101700	1218898430	9770	9760	9770	9730	1999
523	20230607	101600	1199416990	9770	9760	9770	9750	1329
524	20230607	101500	1186449740	9760	9750	9760	9750	661
525	20230607	101400	1180001950	9750	9730	9750	9730	576
526	20230607	101300	1174390990	9740	9740	9740	9730	242
527	20230607	101200	1172036260	9740	9730	9740	9730	43
528	20230607	101100	1171617840	9740	9720	9740	9720	646
529	20230607	101000	1165331210	9730	9720	9730	9720	681
530	20230607	100900	1158711760	9730	9710	9730	9710	699
531	20230607	100800	1151919370	9720	9730	9730	9720	2012
532	20230607	100700	1132362310	9730	9720	9730	9710	1082
533	20230607	100600	1121854830	9710	9730	9730	9710	4549
534	20230607	100500	1077640700	9730	9720	9730	9710	4458
535	20230607	100400	1034308050	9730	9730	9730	9720	1113
536	20230607	100300	1023485260	9730	9730	9730	9720	4642
537	20230607	100200	978338030	9730	9740	9740	9730	1498
538	20230607	100100	963759580	9740	9740	9740	9730	627
539	20230607	100000	957655350	9740	9740	9740	9730	358
540	20230607	095900	954169980	9730	9740	9740	9730	140
541	20230607	095800	952807130	9730	9730	9730	9730	1302
542	20230607	095700	940138670	9730	9740	9740	9730	4663
543	20230607	095600	894767630	9740	9750	9750	9740	1639
544	20230607	095500	878803720	9750	9750	9750	9740	566
545	20230607	095400	873290180	9750	9750	9750	9740	159
546	20230607	095300	871741450	9750	9750	9750	9740	60
547	20230607	095200	871156470	9740	9750	9750	9740	3110
548	20230607	095100	840864380	9750	9760	9760	9750	1845
549	20230607	095000	822875590	9750	9760	9760	9750	455
550	20230607	094900	818438710	9760	9760	9770	9760	834
551	20230607	094800	810298860	9770	9760	9770	9750	1806
552	20230607	094700	792680020	9770	9760	9770	9760	55
553	20230607	094600	792143210	9760	9760	9760	9760	322
554	20230607	094500	789000490	9760	9760	9760	9750	883
555	20230607	094400	780387340	9750	9760	9760	9750	1616
556	20230607	094300	764621200	9760	9760	9760	9760	314
557	20230607	094200	761556560	9760	9770	9770	9760	485
558	20230607	094100	756820850	9770	9770	9770	9770	491
559	20230607	094000	752023780	9770	9760	9780	9760	145
560	20230607	093900	750608540	9760	9750	9780	9750	511
561	20230607	093800	745622080	9750	9770	9780	9750	3139
562	20230607	093700	714967610	9770	9770	9770	9770	16
563	20230607	093600	714811290	9770	9770	9770	9770	169
564	20230607	093500	713160160	9760	9760	9760	9760	1000
565	20230607	093400	703400160	9750	9760	9760	9750	1585
566	20230607	093300	687944690	9760	9770	9770	9760	1574
567	20230607	093200	672581450	9760	9760	9760	9750	2305
568	20230607	093100	650104650	9760	9760	9770	9760	1574
569	20230607	093000	634742060	9760	9760	9780	9760	748
570	20230607	092900	627437140	9770	9760	9770	9760	670
571	20230607	092800	620896840	9760	9760	9760	9750	686
572	20230607	092700	614204840	9760	9770	9770	9750	435
573	20230607	092600	609961540	9760	9770	9770	9760	1004
574	20230607	092500	600155250	9780	9790	9790	9770	688
575	20230607	092400	593431160	9790	9790	9790	9780	2214
576	20230607	092300	571758840	9790	9790	9800	9790	1321
577	20230607	092200	558817380	9790	9790	9800	9790	386
578	20230607	092100	555036590	9790	9780	9790	9750	2324
579	20230607	092000	532315530	9780	9790	9800	9780	216
580	20230607	091900	530202150	9790	9800	9810	9790	339
581	20230607	091800	526878780	9810	9770	9810	9740	1347
582	20230607	091700	513739910	9820	9830	9830	9740	1259
583	20230607	091600	501427740	9830	9810	9830	9750	708
584	20230607	091500	494508630	9810	9740	9820	9720	3104
585	20230607	091400	464271890	9720	9710	9770	9710	855
586	20230607	091300	455959040	9730	9730	9730	9710	9021
587	20230607	091200	368267270	9730	9740	9740	9730	747
588	20230607	091100	360995090	9740	9740	9740	9730	3955
589	20230607	091000	322507680	9740	9750	9750	9730	498
590	20230607	090900	317654910	9750	9780	9790	9750	1027
591	20230607	090800	307620520	9790	9790	9800	9770	380
592	20230607	090700	303902420	9790	9760	9790	9760	646
593	20230607	090600	297595180	9760	9730	9760	9710	3333
594	20230607	090500	265173530	9730	9760	9760	9720	3082
595	20230607	090400	235198940	9760	9760	9790	9730	6086
596	20230607	090300	175889590	9760	9740	9770	9740	2512
597	20230607	090200	151365910	9730	9750	9770	9730	5850
598	20230607	090100	94371300	9740	9790	9790	9740	4439
599	20230607	090000	51057190	9780	9790	9790	9780	5076