KissMeData/298060/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	1563048330	9360	9360	9360	9360	4578
3	20230609	211200	1563048330	9360	9360	9360	9360	0
4	20230609	211100	1563048330	9360	9360	9360	9360	0
5	20230609	211000	1563048330	9360	9360	9360	9360	0
6	20230609	210900	1563048330	9360	9360	9360	9360	0
7	20230609	210800	1563048330	9360	9360	9360	9360	0
8	20230609	210700	1563048330	9360	9360	9360	9360	0
9	20230609	210600	1563048330	9360	9360	9360	9360	0
10	20230609	210500	1563048330	9360	9360	9360	9360	0
11	20230609	210400	1563048330	9360	9360	9360	9360	0
12	20230609	210300	1563048330	9360	9360	9360	9360	0
13	20230609	210200	1563048330	9360	9360	9360	9360	0
14	20230609	210100	1563048330	9360	9360	9360	9360	0
15	20230609	210000	1563048330	9360	9360	9360	9360	0
16	20230609	205900	1563048330	9360	9360	9360	9360	0
17	20230609	205800	1563048330	9360	9360	9360	9360	0
18	20230609	205700	1563048330	9360	9360	9360	9360	0
19	20230609	205600	1563048330	9360	9360	9360	9360	0
20	20230609	205500	1563048330	9360	9360	9360	9360	0
21	20230609	205400	1563048330	9360	9360	9360	9360	0
22	20230609	205300	1563048330	9360	9360	9360	9360	0
23	20230609	205200	1563048330	9360	9360	9360	9360	0
24	20230609	205100	1563048330	9360	9360	9360	9360	0
25	20230609	205000	1563048330	9360	9360	9360	9360	0
26	20230609	204900	1563048330	9360	9360	9360	9360	0
27	20230609	204800	1563048330	9360	9360	9360	9360	0
28	20230609	204700	1563048330	9360	9360	9360	9360	0
29	20230609	204600	1563048330	9360	9360	9360	9360	0
30	20230609	204500	1563048330	9360	9360	9360	9360	0
31	20230609	204400	1563048330	9360	9360	9360	9360	0
32	20230609	204300	1563048330	9360	9360	9360	9360	4578
33	20230609	204200	1563048330	9360	9360	9360	9360	0
34	20230609	204100	1563048330	9360	9360	9360	9360	0
35	20230609	204000	1563048330	9360	9360	9360	9360	0
36	20230609	203900	1563048330	9360	9360	9360	9360	0
37	20230609	203800	1563048330	9360	9360	9360	9360	0
38	20230609	203700	1563048330	9360	9360	9360	9360	0
39	20230609	203600	1563048330	9360	9360	9360	9360	0
40	20230609	203500	1563048330	9360	9360	9360	9360	0
41	20230609	203400	1563048330	9360	9360	9360	9360	0
42	20230609	203300	1563048330	9360	9360	9360	9360	0
43	20230609	203200	1563048330	9360	9360	9360	9360	0
44	20230609	203100	1563048330	9360	9360	9360	9360	0
45	20230609	203000	1563048330	9360	9360	9360	9360	0
46	20230609	202900	1563048330	9360	9360	9360	9360	0
47	20230609	202800	1563048330	9360	9360	9360	9360	0
48	20230609	202700	1563048330	9360	9360	9360	9360	0
49	20230609	202600	1563048330	9360	9360	9360	9360	0
50	20230609	202500	1563048330	9360	9360	9360	9360	0
51	20230609	202400	1563048330	9360	9360	9360	9360	0
52	20230609	202300	1563048330	9360	9360	9360	9360	0
53	20230609	202200	1563048330	9360	9360	9360	9360	0
54	20230609	202100	1563048330	9360	9360	9360	9360	0
55	20230609	202000	1563048330	9360	9360	9360	9360	0
56	20230609	201900	1563048330	9360	9360	9360	9360	0
57	20230609	201800	1563048330	9360	9360	9360	9360	0
58	20230609	201700	1563048330	9360	9360	9360	9360	0
59	20230609	201600	1563048330	9360	9360	9360	9360	0
60	20230609	201500	1563048330	9360	9360	9360	9360	0
61	20230609	201400	1563048330	9360	9360	9360	9360	0
62	20230609	201300	1563048330	9360	9360	9360	9360	4578
63	20230609	201200	1563048330	9360	9360	9360	9360	0
64	20230609	201100	1563048330	9360	9360	9360	9360	0
65	20230609	201000	1563048330	9360	9360	9360	9360	0
66	20230609	200900	1563048330	9360	9360	9360	9360	0
67	20230609	200800	1563048330	9360	9360	9360	9360	0
68	20230609	200700	1563048330	9360	9360	9360	9360	0
69	20230609	200600	1563048330	9360	9360	9360	9360	0
70	20230609	200500	1563048330	9360	9360	9360	9360	0
71	20230609	200400	1563048330	9360	9360	9360	9360	0
72	20230609	200300	1563048330	9360	9360	9360	9360	0
73	20230609	200200	1563048330	9360	9360	9360	9360	0
74	20230609	200100	1563048330	9360	9360	9360	9360	0
75	20230609	200000	1563048330	9360	9360	9360	9360	0
76	20230609	195900	1563048330	9360	9360	9360	9360	0
77	20230609	195800	1563048330	9360	9360	9360	9360	0
78	20230609	195700	1563048330	9360	9360	9360	9360	0
79	20230609	195600	1563048330	9360	9360	9360	9360	0
80	20230609	195500	1563048330	9360	9360	9360	9360	0
81	20230609	195400	1563048330	9360	9360	9360	9360	0
82	20230609	195300	1563048330	9360	9360	9360	9360	0
83	20230609	195200	1563048330	9360	9360	9360	9360	0
84	20230609	195100	1563048330	9360	9360	9360	9360	0
85	20230609	195000	1563048330	9360	9360	9360	9360	0
86	20230609	194900	1563048330	9360	9360	9360	9360	0
87	20230609	194800	1563048330	9360	9360	9360	9360	0
88	20230609	194700	1563048330	9360	9360	9360	9360	0
89	20230609	194600	1563048330	9360	9360	9360	9360	0
90	20230609	194500	1563048330	9360	9360	9360	9360	0
91	20230609	194400	1563048330	9360	9360	9360	9360	0
92	20230609	194300	1563048330	9360	9360	9360	9360	4578
93	20230609	194200	1563048330	9360	9360	9360	9360	0
94	20230609	194100	1563048330	9360	9360	9360	9360	0
95	20230609	194000	1563048330	9360	9360	9360	9360	0
96	20230609	193900	1563048330	9360	9360	9360	9360	0
97	20230609	193800	1563048330	9360	9360	9360	9360	0
98	20230609	193700	1563048330	9360	9360	9360	9360	0
99	20230609	193600	1563048330	9360	9360	9360	9360	0
100	20230609	193500	1563048330	9360	9360	9360	9360	0
101	20230609	193400	1563048330	9360	9360	9360	9360	0
102	20230609	193300	1563048330	9360	9360	9360	9360	0
103	20230609	193200	1563048330	9360	9360	9360	9360	0
104	20230609	193100	1563048330	9360	9360	9360	9360	0
105	20230609	193000	1563048330	9360	9360	9360	9360	0
106	20230609	192900	1563048330	9360	9360	9360	9360	0
107	20230609	192800	1563048330	9360	9360	9360	9360	0
108	20230609	192700	1563048330	9360	9360	9360	9360	0
109	20230609	192600	1563048330	9360	9360	9360	9360	0
110	20230609	192500	1563048330	9360	9360	9360	9360	0
111	20230609	192400	1563048330	9360	9360	9360	9360	0
112	20230609	192300	1563048330	9360	9360	9360	9360	0
113	20230609	192200	1563048330	9360	9360	9360	9360	0
114	20230609	192100	1563048330	9360	9360	9360	9360	0
115	20230609	192000	1563048330	9360	9360	9360	9360	0
116	20230609	191900	1563048330	9360	9360	9360	9360	0
117	20230609	191800	1563048330	9360	9360	9360	9360	0
118	20230609	191700	1563048330	9360	9360	9360	9360	0
119	20230609	191600	1563048330	9360	9360	9360	9360	0
120	20230609	191500	1563048330	9360	9360	9360	9360	0
121	20230609	191400	1563048330	9360	9360	9360	9360	0
122	20230609	191300	1563048330	9360	9360	9360	9360	4578
123	20230609	191200	1563048330	9360	9360	9360	9360	0
124	20230609	191100	1563048330	9360	9360	9360	9360	0
125	20230609	191000	1563048330	9360	9360	9360	9360	0
126	20230609	190900	1563048330	9360	9360	9360	9360	0
127	20230609	190800	1563048330	9360	9360	9360	9360	0
128	20230609	190700	1563048330	9360	9360	9360	9360	0
129	20230609	190600	1563048330	9360	9360	9360	9360	0
130	20230609	190500	1563048330	9360	9360	9360	9360	0
131	20230609	190400	1563048330	9360	9360	9360	9360	0
132	20230609	190300	1563048330	9360	9360	9360	9360	0
133	20230609	190200	1563048330	9360	9360	9360	9360	0
134	20230609	190100	1563048330	9360	9360	9360	9360	0
135	20230609	190000	1563048330	9360	9360	9360	9360	0
136	20230609	185900	1563048330	9360	9360	9360	9360	0
137	20230609	185800	1563048330	9360	9360	9360	9360	0
138	20230609	185700	1563048330	9360	9360	9360	9360	0
139	20230609	185600	1563048330	9360	9360	9360	9360	0
140	20230609	185500	1563048330	9360	9360	9360	9360	0
141	20230609	185400	1563048330	9360	9360	9360	9360	0
142	20230609	185300	1563048330	9360	9360	9360	9360	0
143	20230609	185200	1563048330	9360	9360	9360	9360	0
144	20230609	185100	1563048330	9360	9360	9360	9360	0
145	20230609	185000	1563048330	9360	9360	9360	9360	0
146	20230609	184900	1563048330	9360	9360	9360	9360	0
147	20230609	184800	1563048330	9360	9360	9360	9360	0
148	20230609	184700	1563048330	9360	9360	9360	9360	0
149	20230609	184600	1563048330	9360	9360	9360	9360	0
150	20230609	184500	1563048330	9360	9360	9360	9360	0
151	20230609	184400	1563048330	9360	9360	9360	9360	0
152	20230609	184300	1563048330	9360	9360	9360	9360	4578
153	20230609	184200	1563048330	9360	9360	9360	9360	0
154	20230609	184100	1563048330	9360	9360	9360	9360	0
155	20230609	184000	1563048330	9360	9360	9360	9360	0
156	20230609	183900	1563048330	9360	9360	9360	9360	0
157	20230609	183800	1563048330	9360	9360	9360	9360	0
158	20230609	183700	1563048330	9360	9360	9360	9360	0
159	20230609	183600	1563048330	9360	9360	9360	9360	0
160	20230609	183500	1563048330	9360	9360	9360	9360	0
161	20230609	183400	1563048330	9360	9360	9360	9360	0
162	20230609	183300	1563048330	9360	9360	9360	9360	0
163	20230609	183200	1563048330	9360	9360	9360	9360	0
164	20230609	183100	1563048330	9360	9360	9360	9360	0
165	20230609	183000	1563048330	9360	9360	9360	9360	0
166	20230609	182900	1563048330	9360	9360	9360	9360	0
167	20230609	182800	1563048330	9360	9360	9360	9360	0
168	20230609	182700	1563048330	9360	9360	9360	9360	0
169	20230609	182600	1563048330	9360	9360	9360	9360	0
170	20230609	182500	1563048330	9360	9360	9360	9360	0
171	20230609	182400	1563048330	9360	9360	9360	9360	0
172	20230609	182300	1563048330	9360	9360	9360	9360	0
173	20230609	182200	1563048330	9360	9360	9360	9360	0
174	20230609	182100	1563048330	9360	9360	9360	9360	0
175	20230609	182000	1563048330	9360	9360	9360	9360	0
176	20230609	181900	1563048330	9360	9360	9360	9360	0
177	20230609	181800	1563048330	9360	9360	9360	9360	0
178	20230609	181700	1563048330	9360	9360	9360	9360	0
179	20230609	181600	1563048330	9360	9360	9360	9360	0
180	20230609	181500	1563048330	9360	9360	9360	9360	0
181	20230609	181400	1563048330	9360	9360	9360	9360	0
182	20230609	181300	1563048330	9360	9360	9360	9360	4578
183	20230609	181200	1563048330	9360	9360	9360	9360	0
184	20230609	181100	1563048330	9360	9360	9360	9360	0
185	20230609	181000	1563048330	9360	9360	9360	9360	0
186	20230609	180900	1563048330	9360	9360	9360	9360	0
187	20230609	180800	1563048330	9360	9360	9360	9360	0
188	20230609	180700	1563048330	9360	9360	9360	9360	0
189	20230609	180600	1563048330	9360	9360	9360	9360	0
190	20230609	180500	1563048330	9360	9360	9360	9360	0
191	20230609	180400	1563048330	9360	9360	9360	9360	0
192	20230609	180300	1563048330	9360	9360	9360	9360	0
193	20230609	180200	1563048330	9360	9360	9360	9360	0
194	20230609	180100	1563048330	9360	9360	9360	9360	0
195	20230609	180000	1563048330	9360	9360	9360	9360	0
196	20230609	175900	1563048330	9360	9360	9360	9360	0
197	20230609	175800	1563048330	9360	9360	9360	9360	0
198	20230609	175700	1563048330	9360	9360	9360	9360	0
199	20230609	175600	1563048330	9360	9360	9360	9360	0
200	20230609	175500	1563048330	9360	9360	9360	9360	0
201	20230609	175400	1563048330	9360	9360	9360	9360	0
202	20230609	175300	1563048330	9360	9360	9360	9360	0
203	20230609	175200	1563048330	9360	9360	9360	9360	0
204	20230609	175100	1563048330	9360	9360	9360	9360	0
205	20230609	175000	1563048330	9360	9360	9360	9360	0
206	20230609	174900	1563048330	9360	9360	9360	9360	0
207	20230609	174800	1563048330	9360	9360	9360	9360	0
208	20230609	174700	1563048330	9360	9360	9360	9360	0
209	20230609	174600	1563048330	9360	9360	9360	9360	0
210	20230609	174500	1563048330	9360	9360	9360	9360	0
211	20230609	174400	1563048330	9360	9360	9360	9360	0
212	20230609	174300	1563048330	9360	9360	9360	9360	4578
213	20230609	174200	1563048330	9360	9360	9360	9360	0
214	20230609	174100	1563048330	9360	9360	9360	9360	0
215	20230609	174000	1563048330	9360	9360	9360	9360	0
216	20230609	173900	1563048330	9360	9360	9360	9360	0
217	20230609	173800	1563048330	9360	9360	9360	9360	0
218	20230609	173700	1563048330	9360	9360	9360	9360	0
219	20230609	173600	1563048330	9360	9360	9360	9360	0
220	20230609	173500	1563048330	9360	9360	9360	9360	0
221	20230609	173400	1563048330	9360	9360	9360	9360	0
222	20230609	173300	1563048330	9360	9360	9360	9360	0
223	20230609	173200	1563048330	9360	9360	9360	9360	0
224	20230609	173100	1563048330	9360	9360	9360	9360	0
225	20230609	173000	1563048330	9360	9360	9360	9360	0
226	20230609	172900	1563048330	9360	9360	9360	9360	0
227	20230609	172800	1563048330	9360	9360	9360	9360	0
228	20230609	172700	1563048330	9360	9360	9360	9360	0
229	20230609	172600	1563048330	9360	9360	9360	9360	0
230	20230609	172500	1563048330	9360	9360	9360	9360	0
231	20230609	172400	1563048330	9360	9360	9360	9360	0
232	20230609	172300	1563048330	9360	9360	9360	9360	0
233	20230609	172200	1563048330	9360	9360	9360	9360	0
234	20230609	172100	1563048330	9360	9360	9360	9360	0
235	20230609	172000	1563048330	9360	9360	9360	9360	0
236	20230609	171900	1563048330	9360	9360	9360	9360	0
237	20230609	171800	1563048330	9360	9360	9360	9360	0
238	20230609	171700	1563048330	9360	9360	9360	9360	0
239	20230609	171600	1563048330	9360	9360	9360	9360	0
240	20230609	171500	1563048330	9360	9360	9360	9360	0
241	20230609	171400	1563048330	9360	9360	9360	9360	0
242	20230609	171300	1563048330	9360	9360	9360	9360	4578
243	20230609	171200	1563048330	9360	9360	9360	9360	0
244	20230609	171100	1563048330	9360	9360	9360	9360	0
245	20230609	171000	1563048330	9360	9360	9360	9360	0
246	20230609	170900	1563048330	9360	9360	9360	9360	0
247	20230609	170800	1563048330	9360	9360	9360	9360	0
248	20230609	170700	1563048330	9360	9360	9360	9360	0
249	20230609	170600	1563048330	9360	9360	9360	9360	0
250	20230609	170500	1563048330	9360	9360	9360	9360	0
251	20230609	170400	1563048330	9360	9360	9360	9360	0
252	20230609	170300	1563048330	9360	9360	9360	9360	0
253	20230609	170200	1563048330	9360	9360	9360	9360	0
254	20230609	170100	1563048330	9360	9360	9360	9360	0
255	20230609	170000	1563048330	9360	9360	9360	9360	0
256	20230609	165900	1563048330	9360	9360	9360	9360	0
257	20230609	165800	1563048330	9360	9360	9360	9360	0
258	20230609	165700	1563048330	9360	9360	9360	9360	0
259	20230609	165600	1563048330	9360	9360	9360	9360	0
260	20230609	165500	1563048330	9360	9360	9360	9360	0
261	20230609	165400	1563048330	9360	9360	9360	9360	0
262	20230609	165300	1563048330	9360	9360	9360	9360	0
263	20230609	165200	1563048330	9360	9360	9360	9360	0
264	20230609	165100	1563048330	9360	9360	9360	9360	0
265	20230609	165000	1563048330	9360	9360	9360	9360	0
266	20230609	164900	1563048330	9360	9360	9360	9360	0
267	20230609	164800	1563048330	9360	9360	9360	9360	0
268	20230609	164700	1563048330	9360	9360	9360	9360	0
269	20230609	164600	1563048330	9360	9360	9360	9360	0
270	20230609	164500	1563048330	9360	9360	9360	9360	0
271	20230609	164400	1563048330	9360	9360	9360	9360	0
272	20230609	164300	1563048330	9360	9360	9360	9360	4578
273	20230609	164200	1563048330	9360	9360	9360	9360	0
274	20230609	164100	1563048330	9360	9360	9360	9360	0
275	20230609	164000	1563048330	9360	9360	9360	9360	0
276	20230609	163900	1563048330	9360	9360	9360	9360	0
277	20230609	163800	1563048330	9360	9360	9360	9360	0
278	20230609	163700	1563048330	9360	9360	9360	9360	0
279	20230609	163600	1563048330	9360	9360	9360	9360	0
280	20230609	163500	1563048330	9360	9360	9360	9360	0
281	20230609	163400	1563048330	9360	9360	9360	9360	0
282	20230609	163300	1563048330	9360	9360	9360	9360	0
283	20230609	163200	1563048330	9360	9360	9360	9360	0
284	20230609	163100	1563048330	9360	9360	9360	9360	0
285	20230609	163000	1563048330	9360	9360	9360	9360	0
286	20230609	162900	1563048330	9360	9360	9360	9360	0
287	20230609	162800	1563048330	9360	9360	9360	9360	0
288	20230609	162700	1563048330	9360	9360	9360	9360	0
289	20230609	162600	1563048330	9360	9360	9360	9360	0
290	20230609	162500	1563048330	9360	9360	9360	9360	0
291	20230609	162400	1563048330	9360	9360	9360	9360	0
292	20230609	162300	1563048330	9360	9360	9360	9360	0
293	20230609	162200	1563048330	9360	9360	9360	9360	0
294	20230609	162100	1563048330	9360	9360	9360	9360	0
295	20230609	162000	1563048330	9360	9360	9360	9360	0
296	20230609	161900	1563048330	9360	9360	9360	9360	0
297	20230609	161800	1563048330	9360	9360	9360	9360	0
298	20230609	161700	1563048330	9360	9360	9360	9360	0
299	20230609	161600	1563048330	9360	9360	9360	9360	0
300	20230609	161500	1563048330	9360	9360	9360	9360	0
301	20230609	161400	1563048330	9360	9360	9360	9360	0
302	20230609	161300	1563048330	9360	9360	9360	9360	4578
303	20230609	161200	1563048330	9360	9360	9360	9360	0
304	20230609	161100	1563048330	9360	9360	9360	9360	0
305	20230609	161000	1563048330	9360	9360	9360	9360	0
306	20230609	160900	1563048330	9360	9360	9360	9360	0
307	20230609	160800	1563048330	9360	9360	9360	9360	0
308	20230609	160700	1563048330	9360	9360	9360	9360	0
309	20230609	160600	1563048330	9360	9360	9360	9360	0
310	20230609	160500	1563048330	9360	9360	9360	9360	0
311	20230609	160400	1563048330	9360	9360	9360	9360	0
312	20230609	160300	1563048330	9360	9360	9360	9360	0
313	20230609	160200	1563048330	9360	9360	9360	9360	0
314	20230609	160100	1563048330	9360	9360	9360	9360	0
315	20230609	160000	1563048330	9360	9360	9360	9360	0
316	20230609	155900	1563048330	9360	9360	9360	9360	0
317	20230609	155800	1563048330	9360	9360	9360	9360	0
318	20230609	155700	1563048330	9360	9360	9360	9360	0
319	20230609	155600	1563048330	9360	9360	9360	9360	0
320	20230609	155500	1563048330	9360	9360	9360	9360	0
321	20230609	155400	1563048330	9360	9360	9360	9360	0
322	20230609	155300	1563048330	9360	9360	9360	9360	0
323	20230609	155200	1563048330	9360	9360	9360	9360	0
324	20230609	155100	1563048330	9360	9360	9360	9360	0
325	20230609	155000	1563048330	9360	9360	9360	9360	0
326	20230609	154900	1563048330	9360	9360	9360	9360	0
327	20230609	154800	1563048330	9360	9360	9360	9360	0
328	20230609	154700	1563048330	9360	9360	9360	9360	0
329	20230609	154600	1563048330	9360	9360	9360	9360	0
330	20230609	154500	1563048330	9360	9360	9360	9360	0
331	20230609	154400	1563048330	9360	9360	9360	9360	0
332	20230609	154300	1563048330	9360	9360	9360	9360	4578
333	20230609	154200	1563048330	9360	9360	9360	9360	0
334	20230609	154100	1563048330	9360	9360	9360	9360	0
335	20230609	154000	1563048330	9360	9360	9360	9360	0
336	20230609	153900	1563048330	9360	9360	9360	9360	0
337	20230609	153800	1563048330	9360	9360	9360	9360	0
338	20230609	153700	1563048330	9360	9360	9360	9360	0
339	20230609	153600	1563048330	9360	9360	9360	9360	0
340	20230609	153500	1563048330	9360	9360	9360	9360	0
341	20230609	153400	1563048330	9360	9360	9360	9360	0
342	20230609	153300	1563048330	9360	9360	9360	9360	0
343	20230609	153200	1563048330	9360	9360	9360	9360	0
344	20230609	153100	1563048330	9360	9360	9360	9360	0
345	20230609	153000	1563048330	9360	9360	9360	9360	4578
346	20230609	152900	1520198250	9420	9420	9420	9420	0
347	20230609	152800	1520198250	9420	9420	9420	9420	0
348	20230609	152700	1520198250	9420	9420	9420	9420	0
349	20230609	152600	1520198250	9420	9420	9420	9420	0
350	20230609	152500	1520198250	9420	9420	9420	9420	0
351	20230609	152400	1520198250	9420	9420	9420	9420	0
352	20230609	152300	1520198250	9420	9420	9420	9420	0
353	20230609	152200	1520198250	9420	9420	9420	9420	0
354	20230609	152100	1520198250	9420	9420	9420	9420	0
355	20230609	152000	1520198250	9420	9420	9420	9420	0
356	20230609	151900	1520198250	9420	9420	9420	9420	129
357	20230609	151800	1518983070	9420	9430	9430	9420	19
358	20230609	151700	1518804020	9430	9430	9430	9430	908
359	20230609	151600	1510241580	9420	9420	9420	9420	750
360	20230609	151500	1503176580	9440	9440	9440	9440	1
361	20230609	151400	1503167140	9440	9430	9440	9430	2
362	20230609	151300	1503148270	9430	9430	9430	9430	580
363	20230609	151200	1497678870	9440	9440	9440	9440	101
364	20230609	151100	1496725430	9440	9420	9440	9420	333
365	20230609	151000	1493585460	9420	9410	9420	9410	7
366	20230609	150900	1493519540	9400	9410	9410	9400	1461
367	20230609	150800	1479780110	9410	9400	9410	9400	103
368	20230609	150700	1478811880	9400	9400	9400	9400	456
369	20230609	150600	1474525480	9400	9400	9400	9400	5
370	20230609	150500	1474478480	9410	9380	9410	9330	774
371	20230609	150400	1467220760	9410	9420	9420	9310	7158
372	20230609	150300	1400290070	9420	9420	9420	9420	47
373	20230609	150200	1399847330	9430	9430	9430	9430	3
374	20230609	150100	1399819040	9400	9430	9430	9400	795
375	20230609	150000	1392345980	9400	9400	9400	9400	0
376	20230609	145900	1392345980	9400	9420	9430	9400	270
377	20230609	145800	1389805190	9430	9430	9430	9430	463
378	20230609	145700	1385439100	9420	9420	9420	9420	33
379	20230609	145600	1385128240	9420	9420	9420	9420	0
380	20230609	145500	1385128240	9420	9410	9420	9410	107
381	20230609	145400	1384120370	9400	9400	9400	9400	108
382	20230609	145300	1383105170	9420	9420	9420	9420	0
383	20230609	145200	1383105170	9420	9420	9420	9420	2
384	20230609	145100	1383086330	9420	9420	9420	9420	0
385	20230609	145000	1383086330	9420	9420	9420	9420	52
386	20230609	144900	1382596490	9430	9430	9430	9430	0
387	20230609	144800	1382596490	9430	9430	9430	9350	6540
388	20230609	144700	1321366040	9400	9430	9430	9400	1050
389	20230609	144600	1311494540	9430	9420	9430	9420	60
390	20230609	144500	1310928760	9430	9390	9430	9390	52
391	20230609	144400	1310440400	9390	9410	9410	9380	1582
392	20230609	144300	1295587460	9450	9450	9450	9450	0
393	20230609	144200	1295587460	9450	9450	9450	9450	14
394	20230609	144100	1295455160	9400	9450	9450	9400	914
395	20230609	144000	1286861640	9450	9450	9450	9450	1
396	20230609	143900	1286852190	9400	9440	9440	9400	889
397	20230609	143800	1278493900	9460	9430	9460	9430	502
398	20230609	143700	1273759990	9410	9430	9430	9410	1626
399	20230609	143600	1258451900	9430	9420	9430	9420	146
400	20230609	143500	1257075130	9430	9430	9430	9430	20
401	20230609	143400	1256886530	9430	9440	9440	9430	85
402	20230609	143300	1256084870	9440	9440	9440	9440	222
403	20230609	143200	1253989190	9450	9450	9450	9450	70
404	20230609	143100	1253327690	9450	9460	9460	9450	347
405	20230609	143000	1250048530	9450	9450	9450	9450	169
406	20230609	142900	1248451480	9460	9460	9460	9460	126
407	20230609	142800	1247259520	9440	9440	9440	9440	2
408	20230609	142700	1247240640	9460	9460	9460	9460	0
409	20230609	142600	1247240640	9460	9430	9460	9430	29
410	20230609	142500	1246966830	9430	9460	9460	9430	4
411	20230609	142400	1246929050	9430	9430	9430	9430	0
412	20230609	142300	1246929050	9430	9430	9430	9430	105
413	20230609	142200	1245938900	9430	9430	9430	9430	106
414	20230609	142100	1244939320	9430	9430	9430	9430	19
415	20230609	142000	1244760150	9430	9430	9430	9430	155
416	20230609	141900	1243298500	9430	9430	9430	9430	51
417	20230609	141800	1242817570	9430	9430	9430	9430	22
418	20230609	141700	1242610110	9430	9430	9430	9430	1
419	20230609	141600	1242600680	9410	9410	9410	9410	2
420	20230609	141500	1242581860	9430	9420	9430	9410	800
421	20230609	141400	1235051560	9420	9430	9430	9420	1105
422	20230609	141300	1224635690	9470	9440	9470	9430	876
423	20230609	141200	1216366480	9450	9450	9450	9450	410
424	20230609	141100	1212491980	9470	9470	9470	9470	2
425	20230609	141000	1212473040	9450	9450	9450	9450	21
426	20230609	140900	1212274590	9450	9450	9450	9450	0
427	20230609	140800	1212274590	9450	9470	9470	9450	735
428	20230609	140700	1205323780	9480	9480	9480	9480	96
429	20230609	140600	1204413700	9470	9470	9470	9470	3
430	20230609	140500	1204385290	9470	9470	9470	9460	216
431	20230609	140400	1202340130	9470	9470	9470	9470	0
432	20230609	140300	1202340130	9470	9470	9470	9470	20
433	20230609	140200	1202150730	9460	9460	9460	9460	51
434	20230609	140100	1201668270	9460	9460	9460	9460	101
435	20230609	140000	1200712810	9460	9460	9460	9460	5
436	20230609	135900	1200665510	9460	9460	9460	9460	64
437	20230609	135800	1200060070	9460	9460	9460	9460	67
438	20230609	135700	1199426250	9470	9470	9470	9470	0
439	20230609	135600	1199426250	9470	9460	9470	9460	42
440	20230609	135500	1199028780	9470	9470	9470	9470	160
441	20230609	135400	1197513580	9470	9470	9470	9470	10
442	20230609	135300	1197418880	9470	9470	9470	9470	10
443	20230609	135200	1197324180	9470	9470	9470	9470	0
444	20230609	135100	1197324180	9470	9470	9470	9470	10
445	20230609	135000	1197229480	9470	9460	9470	9460	2
446	20230609	134900	1197210550	9450	9460	9470	9450	7
447	20230609	134800	1197144330	9450	9450	9450	9450	5
448	20230609	134700	1197097080	9450	9450	9450	9450	49
449	20230609	134600	1196634030	9450	9450	9450	9440	258
450	20230609	134500	1194196260	9460	9460	9460	9460	10
451	20230609	134400	1194101660	9460	9460	9460	9460	0
452	20230609	134300	1194101660	9460	9460	9460	9460	0
453	20230609	134200	1194101660	9460	9460	9460	9460	0
454	20230609	134100	1194101660	9460	9460	9460	9460	51
455	20230609	134000	1193619200	9470	9470	9470	9470	0
456	20230609	133900	1193619200	9470	9480	9480	9470	52
457	20230609	133800	1193126750	9480	9480	9480	9480	2
458	20230609	133700	1193107790	9460	9460	9460	9460	0
459	20230609	133600	1193107790	9460	9460	9460	9460	0
460	20230609	133500	1193107790	9460	9450	9460	9450	1278
461	20230609	133400	1181017950	9460	9430	9460	9430	500
462	20230609	133300	1176292840	9430	9430	9430	9430	17
463	20230609	133200	1176132530	9430	9430	9430	9430	0
464	20230609	133100	1176132530	9430	9430	9430	9430	1
465	20230609	133000	1176123100	9420	9420	9420	9420	74
466	20230609	132900	1175426020	9420	9420	9420	9420	222
467	20230609	132800	1173334780	9430	9430	9430	9430	30
468	20230609	132700	1173051880	9430	9430	9430	9430	0
469	20230609	132600	1173051880	9430	9420	9430	9390	1921
470	20230609	132500	1154988280	9410	9410	9410	9410	8
471	20230609	132400	1154913000	9410	9420	9420	9410	23
472	20230609	132300	1154696360	9420	9400	9420	9400	27
473	20230609	132200	1154442120	9390	9390	9390	9390	19
474	20230609	132100	1154263710	9380	9420	9420	9380	1496
475	20230609	132000	1140218180	9400	9400	9400	9400	10
476	20230609	131900	1140124180	9380	9380	9380	9380	0
477	20230609	131800	1140124180	9380	9380	9380	9380	38
478	20230609	131700	1139767740	9370	9460	9460	9370	8603
479	20230609	131600	1058915980	9430	9430	9430	9430	0
480	20230609	131500	1058915980	9430	9440	9440	9430	706
481	20230609	131400	1052254700	9450	9460	9460	9450	2087
482	20230609	131300	1032529090	9480	9480	9480	9480	0
483	20230609	131200	1032529090	9480	9480	9480	9480	1
484	20230609	131100	1032519610	9480	9480	9480	9460	31
485	20230609	131000	1032226270	9470	9490	9490	9470	1510
486	20230609	130900	1017913650	9490	9490	9490	9490	114
487	20230609	130800	1016831790	9490	9490	9490	9490	156
488	20230609	130700	1015351350	9490	9490	9490	9490	10
489	20230609	130600	1015256450	9490	9500	9500	9490	51
490	20230609	130500	1014772360	9500	9500	9500	9500	0
491	20230609	130400	1014772360	9500	9500	9500	9500	0
492	20230609	130300	1014772360	9500	9500	9500	9500	10
493	20230609	130200	1014677360	9500	9500	9500	9500	50
494	20230609	130100	1014202360	9500	9500	9500	9500	0
495	20230609	130000	1014202360	9500	9500	9500	9500	3
496	20230609	125900	1014173860	9480	9480	9480	9480	0
497	20230609	125800	1014173860	9480	9490	9490	9480	598
498	20230609	125700	1008504790	9490	9490	9490	9490	0
499	20230609	125600	1008504790	9490	9490	9490	9490	14
500	20230609	125500	1008371930	9490	9490	9490	9490	12
501	20230609	125400	1008258050	9510	9510	9510	9510	0
502	20230609	125300	1008258050	9510	9510	9510	9510	10
503	20230609	125200	1008162950	9520	9520	9520	9520	0
504	20230609	125100	1008162950	9520	9520	9520	9520	1
505	20230609	125000	1008153430	9480	9500	9500	9480	557
506	20230609	124900	1002870640	9490	9510	9510	9490	573
507	20230609	124800	997422410	9510	9490	9510	9490	549
508	20230609	124700	992201820	9490	9490	9490	9490	108
509	20230609	124600	991176900	9490	9510	9510	9490	39
510	20230609	124500	990806770	9490	9490	9490	9490	0
511	20230609	124400	990806770	9490	9490	9490	9490	0
512	20230609	124300	990806770	9490	9490	9490	9490	0
513	20230609	124200	990806770	9490	9500	9500	9490	1585
514	20230609	124100	975750540	9510	9520	9520	9510	200
515	20230609	124000	973847480	9520	9510	9520	9510	31
516	20230609	123900	973552650	9520	9520	9520	9520	64
517	20230609	123800	972943370	9520	9520	9520	9520	56
518	20230609	123700	972410250	9520	9520	9520	9520	1
519	20230609	123600	972400730	9520	9520	9520	9520	2
520	20230609	123500	972381690	9500	9520	9520	9500	50
521	20230609	123400	971906660	9520	9520	9520	9520	1
522	20230609	123300	971897140	9520	9520	9520	9520	0
523	20230609	123200	971897140	9520	9520	9520	9520	102
524	20230609	123100	970926100	9520	9520	9520	9520	2
525	20230609	123000	970907060	9520	9520	9520	9520	0
526	20230609	122900	970907060	9520	9500	9520	9500	20
527	20230609	122800	970716860	9500	9500	9500	9500	22
528	20230609	122700	970507860	9500	9500	9500	9500	0
529	20230609	122600	970507860	9500	9500	9500	9500	0
530	20230609	122500	970507860	9500	9500	9500	9500	29
531	20230609	122400	970232360	9480	9480	9480	9480	0
532	20230609	122300	970232360	9480	9480	9480	9480	0
533	20230609	122200	970232360	9480	9490	9490	9480	138
534	20230609	122100	968922980	9500	9500	9500	9500	52
535	20230609	122000	968428980	9500	9500	9500	9500	0
536	20230609	121900	968428980	9500	9500	9500	9500	2
537	20230609	121800	968409980	9500	9500	9500	9500	5
538	20230609	121700	968362480	9500	9500	9500	9500	112
539	20230609	121600	967298480	9500	9500	9500	9500	0
540	20230609	121500	967298480	9500	9500	9500	9500	5
541	20230609	121400	967250980	9500	9490	9500	9490	81
542	20230609	121300	966481790	9490	9500	9500	9490	421
543	20230609	121200	962485000	9500	9510	9510	9500	1305
544	20230609	121100	950087370	9500	9500	9500	9500	0
545	20230609	121000	950087370	9500	9520	9520	9500	1894
546	20230609	120900	932088770	9520	9540	9540	9520	538
547	20230609	120800	926966990	9520	9520	9520	9520	0
548	20230609	120700	926966990	9520	9540	9540	9520	636
549	20230609	120600	920911930	9550	9530	9550	9520	148
550	20230609	120500	919501800	9540	9550	9550	9540	177
551	20230609	120400	917813100	9550	9540	9550	9540	4
552	20230609	120300	917774930	9540	9540	9540	9540	95
553	20230609	120200	916868630	9540	9540	9540	9540	5
554	20230609	120100	916820930	9540	9540	9540	9540	100
555	20230609	120000	915866930	9540	9540	9540	9540	100
556	20230609	115900	914912930	9540	9540	9540	9540	20
557	20230609	115800	914722130	9540	9540	9540	9540	145
558	20230609	115700	913338830	9540	9540	9540	9540	500
559	20230609	115600	908568830	9530	9520	9530	9520	226
560	20230609	115500	906415440	9520	9520	9520	9520	17
561	20230609	115400	906253600	9530	9530	9530	9530	10
562	20230609	115300	906158300	9530	9530	9530	9530	5
563	20230609	115200	906110650	9530	9530	9530	9530	1
564	20230609	115100	906101120	9530	9530	9530	9530	294
565	20230609	115000	903299300	9530	9530	9530	9530	1
566	20230609	114900	903289770	9530	9530	9530	9530	0
567	20230609	114800	903289770	9530	9530	9530	9530	2
568	20230609	114700	903270710	9530	9530	9530	9530	1
569	20230609	114600	903261180	9530	9520	9530	9520	80
570	20230609	114500	902498960	9520	9520	9520	9520	2
571	20230609	114400	902479920	9520	9520	9520	9520	10
572	20230609	114300	902384720	9520	9520	9520	9520	0
573	20230609	114200	902384720	9520	9520	9520	9520	201
574	20230609	114100	900471200	9520	9480	9520	9480	56
575	20230609	114000	899940170	9470	9470	9470	9470	0
576	20230609	113900	899940170	9470	9470	9470	9470	201
577	20230609	113800	898036700	9470	9470	9470	9470	9
578	20230609	113700	897951470	9470	9470	9470	9470	20
579	20230609	113600	897762070	9470	9470	9470	9470	1
580	20230609	113500	897752600	9470	9470	9470	9470	19
581	20230609	113400	897572670	9470	9480	9480	9470	481
582	20230609	113300	893017500	9470	9500	9500	9470	500
583	20230609	113200	888278090	9510	9510	9510	9500	2375
584	20230609	113100	865707730	9520	9520	9520	9520	22
585	20230609	113000	865498290	9520	9520	9520	9520	0
586	20230609	112900	865498290	9520	9520	9520	9520	0
587	20230609	112800	865498290	9520	9520	9520	9520	0
588	20230609	112700	865498290	9520	9520	9520	9520	1
589	20230609	112600	865488770	9510	9510	9510	9510	0
590	20230609	112500	865488770	9510	9510	9510	9510	15
591	20230609	112400	865346120	9520	9520	9520	9520	0
592	20230609	112300	865346120	9520	9520	9520	9520	0
593	20230609	112200	865346120	9520	9520	9520	9520	0
594	20230609	112100	865346120	9520	9520	9520	9520	9
595	20230609	112000	865260440	9520	9520	9520	9520	95
596	20230609	111900	864356040	9520	9520	9520	9520	20
597	20230609	111800	864165640	9520	9520	9520	9520	90
598	20230609	111700	863308840	9520	9520	9520	9520	53
599	20230609	111600	862804280	9520	9520	9520	9520	57
600	20230609	111500	862261640	9520	9520	9520	9520	20
601	20230609	111400	862071240	9520	9520	9520	9520	1
602	20230609	111300	862061720	9520	9520	9520	9520	29
603	20230609	111200	861785640	9520	9520	9520	9520	11
604	20230609	111100	861680920	9520	9520	9520	9520	1
605	20230609	111000	861671400	9520	9520	9520	9520	0
606	20230609	110900	861671400	9520	9520	9520	9520	27
607	20230609	110800	861414360	9520	9520	9520	9520	0
608	20230609	110700	861414360	9520	9520	9520	9520	23
609	20230609	110600	861195400	9520	9520	9520	9520	10
610	20230609	110500	861100200	9520	9520	9520	9520	17
611	20230609	110400	860938360	9520	9520	9520	9520	40
612	20230609	110300	860557560	9530	9530	9530	9530	56
613	20230609	110200	860023880	9510	9510	9510	9510	23
614	20230609	110100	859805150	9500	9500	9500	9500	0
615	20230609	110000	859805150	9500	9500	9500	9500	0
616	20230609	105900	859805150	9500	9500	9500	9500	0
617	20230609	105800	859805150	9500	9500	9500	9500	0
618	20230609	105700	859805150	9500	9500	9500	9500	0
619	20230609	105600	859805150	9500	9500	9500	9500	58
620	20230609	105500	859254150	9500	9520	9520	9500	518
621	20230609	105400	854327360	9520	9520	9520	9520	20
622	20230609	105300	854136960	9520	9520	9520	9520	2
623	20230609	105200	854117920	9530	9530	9530	9530	52
624	20230609	105100	853622360	9520	9520	9520	9520	1
625	20230609	105000	853612840	9510	9510	9510	9510	0
626	20230609	104900	853612840	9510	9530	9530	9510	32
627	20230609	104800	853307900	9530	9530	9530	9530	754
628	20230609	104700	846122280	9530	9520	9530	9520	3
629	20230609	104600	846093700	9520	9530	9530	9520	388
630	20230609	104500	842399440	9520	9520	9520	9520	2
631	20230609	104400	842380400	9510	9520	9520	9510	265
632	20230609	104300	839860210	9520	9520	9520	9520	48
633	20230609	104200	839403250	9520	9520	9520	9520	164
634	20230609	104100	837841970	9520	9520	9520	9520	22
635	20230609	104000	837632530	9530	9510	9530	9510	292
636	20230609	103900	834855590	9520	9520	9520	9520	1
637	20230609	103800	834846070	9520	9500	9520	9500	1656
638	20230609	103700	819104600	9470	9470	9470	9470	787
639	20230609	103600	811651710	9460	9470	9470	9460	223
640	20230609	103500	809539920	9470	9470	9470	9470	99
641	20230609	103400	808602390	9470	9470	9470	9470	12
642	20230609	103300	808488750	9470	9460	9470	9460	16
643	20230609	103200	808337380	9460	9470	9470	9460	58
644	20230609	103100	807788490	9460	9460	9460	9450	340
645	20230609	103000	804573390	9460	9470	9470	9460	215
646	20230609	102900	802537360	9480	9480	9480	9480	53
647	20230609	102800	802034920	9490	9490	9490	9490	0
648	20230609	102700	802034920	9490	9490	9490	9490	10
649	20230609	102600	801940020	9500	9500	9500	9500	20
650	20230609	102500	801750020	9440	9440	9440	9440	102
651	20230609	102400	800787140	9430	9500	9500	9430	2101
652	20230609	102300	780959860	9500	9460	9500	9440	971
653	20230609	102200	771768830	9500	9500	9500	9500	50
654	20230609	102100	771293830	9500	9460	9500	9460	96
655	20230609	102000	770385630	9470	9470	9470	9470	0
656	20230609	101900	770385630	9470	9480	9480	9470	6
657	20230609	101800	770328800	9480	9480	9480	9480	0
658	20230609	101700	770328800	9480	9480	9480	9480	10
659	20230609	101600	770234000	9480	9480	9480	9480	10
660	20230609	101500	770139200	9450	9450	9450	9450	379
661	20230609	101400	766557650	9450	9460	9460	9450	108
662	20230609	101300	765536070	9470	9470	9470	9470	13
663	20230609	101200	765412960	9470	9500	9500	9470	110
664	20230609	101100	764370400	9490	9470	9490	9450	831
665	20230609	101000	756489660	9450	9440	9470	9440	374
666	20230609	100900	752957990	9450	9460	9470	9450	348
667	20230609	100800	749668860	9470	9470	9470	9470	0
668	20230609	100700	749668860	9470	9480	9490	9450	85
669	20230609	100600	748864350	9480	9480	9480	9480	100
670	20230609	100500	747916350	9490	9490	9490	9490	101
671	20230609	100400	746957860	9450	9440	9490	9440	242
672	20230609	100300	744670330	9460	9440	9460	9440	143
673	20230609	100200	743320390	9460	9450	9460	9440	527
674	20230609	100100	738345010	9460	9460	9460	9460	204
675	20230609	100000	736415170	9460	9470	9470	9460	54
676	20230609	095900	735904290	9490	9490	9490	9490	160
677	20230609	095800	734385890	9490	9500	9500	9490	312
678	20230609	095700	731425000	9440	9440	9440	9440	512
679	20230609	095600	726591720	9440	9420	9440	9420	1488
680	20230609	095500	712567780	9430	9430	9430	9420	7
681	20230609	095400	712501780	9430	9430	9430	9430	56
682	20230609	095300	711973700	9430	9430	9430	9420	22
683	20230609	095200	711766320	9430	9390	9430	9390	2042
684	20230609	095100	692575640	9400	9410	9430	9390	241
685	20230609	095000	690310430	9400	9410	9440	9400	3580
686	20230609	094900	656643170	9440	9410	9440	9390	2572
687	20230609	094800	632467800	9450	9430	9450	9390	4001
688	20230609	094700	594862320	9430	9440	9440	9430	360
689	20230609	094600	591466910	9460	9420	9470	9410	2865
690	20230609	094500	564479270	9420	9550	9550	9400	15063
691	20230609	094400	422563830	9480	9550	9550	9480	4511
692	20230609	094300	379764980	9560	9560	9560	9560	1
693	20230609	094200	379755420	9490	9500	9500	9490	724
694	20230609	094100	372877540	9500	9530	9530	9500	15
695	20230609	094000	372734650	9560	9570	9570	9490	4821
696	20230609	093900	326881770	9570	9570	9570	9530	13
697	20230609	093800	326757440	9570	9570	9580	9540	327
698	20230609	093700	323630230	9580	9560	9580	9560	103
699	20230609	093600	322644950	9580	9560	9580	9560	493
700	20230609	093500	317931630	9580	9570	9600	9570	614
701	20230609	093400	312046590	9580	9570	9580	9570	2
702	20230609	093300	312027440	9570	9560	9570	9560	6
703	20230609	093200	311970040	9560	9570	9580	9560	140
704	20230609	093100	310629070	9570	9570	9580	9570	628
705	20230609	093000	304619010	9570	9580	9580	9570	2
706	20230609	092900	304599860	9570	9580	9580	9570	427
707	20230609	092800	300509230	9580	9580	9580	9580	202
708	20230609	092700	298574070	9580	9580	9580	9580	1
709	20230609	092600	298564490	9580	9620	9620	9580	243
710	20230609	092500	296234470	9620	9630	9630	9580	304
711	20230609	092400	293311760	9620	9610	9630	9610	161
712	20230609	092300	291762900	9610	9610	9620	9610	113
713	20230609	092200	290675970	9610	9610	9610	9610	135
714	20230609	092100	289378620	9630	9630	9630	9610	104
715	20230609	092000	288377150	9630	9620	9640	9620	1855
716	20230609	091900	270513640	9630	9620	9630	9610	37
717	20230609	091800	270157490	9610	9570	9610	9570	60
718	20230609	091700	269580970	9570	9610	9630	9570	113
719	20230609	091600	268494970	9610	9600	9630	9600	392
720	20230609	091500	264728440	9600	9540	9600	9540	129
721	20230609	091400	263491380	9590	9590	9590	9540	33
722	20230609	091300	263176250	9590	9590	9600	9580	159
723	20230609	091200	261651830	9530	9600	9600	9530	360
724	20230609	091100	258215210	9600	9520	9600	9520	399
725	20230609	091000	254407580	9500	9470	9500	9470	285
726	20230609	090900	251705240	9470	9530	9540	9470	1683
727	20230609	090800	235753780	9530	9540	9550	9500	471
728	20230609	090700	231263580	9540	9480	9550	9470	2103
729	20230609	090600	211288100	9480	9470	9480	9460	344
730	20230609	090500	208033700	9460	9500	9510	9460	1319
731	20230609	090400	195524180	9490	9500	9500	9480	152
732	20230609	090300	194080470	9500	9440	9510	9440	2378
733	20230609	090200	171500350	9480	9420	9480	9390	5480
734	20230609	090100	119848760	9420	9460	9500	9420	5449
735	20230609	090000	68423710	9540	9510	9550	9460	7192