KissMeData/212560/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184300	9891634370	9900	9900	9900	9900	15078
3	20230605	184200	9891634370	9900	9900	9900	9900	0
4	20230605	184100	9891634370	9900	9900	9900	9900	0
5	20230605	184000	9891634370	9900	9900	9900	9900	0
6	20230605	183900	9891634370	9900	9900	9900	9900	0
7	20230605	183800	9891634370	9900	9900	9900	9900	0
8	20230605	183700	9891634370	9900	9900	9900	9900	0
9	20230605	183600	9891634370	9900	9900	9900	9900	0
10	20230605	183500	9891634370	9900	9900	9900	9900	0
11	20230605	183400	9891634370	9900	9900	9900	9900	0
12	20230605	183300	9891634370	9900	9900	9900	9900	0
13	20230605	183200	9891634370	9900	9900	9900	9900	0
14	20230605	183100	9891634370	9900	9900	9900	9900	0
15	20230605	183000	9891634370	9900	9900	9900	9900	0
16	20230605	182900	9891634370	9900	9900	9900	9900	0
17	20230605	182800	9891634370	9900	9900	9900	9900	0
18	20230605	182700	9891634370	9900	9900	9900	9900	0
19	20230605	182600	9891634370	9900	9900	9900	9900	0
20	20230605	182500	9891634370	9900	9900	9900	9900	0
21	20230605	182400	9891634370	9900	9900	9900	9900	0
22	20230605	182300	9891634370	9900	9900	9900	9900	0
23	20230605	182200	9891634370	9900	9900	9900	9900	0
24	20230605	182100	9891634370	9900	9900	9900	9900	0
25	20230605	182000	9891634370	9900	9900	9900	9900	0
26	20230605	181900	9891634370	9900	9900	9900	9900	0
27	20230605	181800	9891634370	9900	9900	9900	9900	0
28	20230605	181700	9891634370	9900	9900	9900	9900	0
29	20230605	181600	9891634370	9900	9900	9900	9900	0
30	20230605	181500	9891634370	9900	9900	9900	9900	0
31	20230605	181400	9891634370	9900	9900	9900	9900	0
32	20230605	181300	9891634370	9900	9900	9900	9900	15078
33	20230605	181200	9891634370	9900	9900	9900	9900	0
34	20230605	181100	9891634370	9900	9900	9900	9900	0
35	20230605	181000	9891634370	9900	9900	9900	9900	0
36	20230605	180900	9891634370	9900	9900	9900	9900	0
37	20230605	180800	9891634370	9900	9900	9900	9900	0
38	20230605	180700	9891634370	9900	9900	9900	9900	0
39	20230605	180600	9891634370	9900	9900	9900	9900	0
40	20230605	180500	9891634370	9900	9900	9900	9900	0
41	20230605	180400	9891634370	9900	9900	9900	9900	0
42	20230605	180300	9891634370	9900	9900	9900	9900	0
43	20230605	180200	9891634370	9900	9900	9900	9900	0
44	20230605	180100	9891634370	9900	9900	9900	9900	0
45	20230605	180000	9891634370	9900	9900	9900	9900	0
46	20230605	175900	9891634370	9900	9900	9900	9900	0
47	20230605	175800	9891634370	9900	9900	9900	9900	0
48	20230605	175700	9891634370	9900	9900	9900	9900	0
49	20230605	175600	9891634370	9900	9900	9900	9900	0
50	20230605	175500	9891634370	9900	9900	9900	9900	0
51	20230605	175400	9891634370	9900	9900	9900	9900	0
52	20230605	175300	9891634370	9900	9900	9900	9900	0
53	20230605	175200	9891634370	9900	9900	9900	9900	0
54	20230605	175100	9891634370	9900	9900	9900	9900	0
55	20230605	175000	9891634370	9900	9900	9900	9900	0
56	20230605	174900	9891634370	9900	9900	9900	9900	0
57	20230605	174800	9891634370	9900	9900	9900	9900	0
58	20230605	174700	9891634370	9900	9900	9900	9900	0
59	20230605	174600	9891634370	9900	9900	9900	9900	0
60	20230605	174500	9891634370	9900	9900	9900	9900	0
61	20230605	174400	9891634370	9900	9900	9900	9900	0
62	20230605	174300	9891634370	9900	9900	9900	9900	15078
63	20230605	174200	9891634370	9900	9900	9900	9900	0
64	20230605	174100	9891634370	9900	9900	9900	9900	0
65	20230605	174000	9891634370	9900	9900	9900	9900	0
66	20230605	173900	9891634370	9900	9900	9900	9900	0
67	20230605	173800	9891634370	9900	9900	9900	9900	0
68	20230605	173700	9891634370	9900	9900	9900	9900	0
69	20230605	173600	9891634370	9900	9900	9900	9900	0
70	20230605	173500	9891634370	9900	9900	9900	9900	0
71	20230605	173400	9891634370	9900	9900	9900	9900	0
72	20230605	173300	9891634370	9900	9900	9900	9900	0
73	20230605	173200	9891634370	9900	9900	9900	9900	0
74	20230605	173100	9891634370	9900	9900	9900	9900	0
75	20230605	173000	9891634370	9900	9900	9900	9900	0
76	20230605	172900	9891634370	9900	9900	9900	9900	0
77	20230605	172800	9891634370	9900	9900	9900	9900	0
78	20230605	172700	9891634370	9900	9900	9900	9900	0
79	20230605	172600	9891634370	9900	9900	9900	9900	0
80	20230605	172500	9891634370	9900	9900	9900	9900	0
81	20230605	172400	9891634370	9900	9900	9900	9900	0
82	20230605	172300	9891634370	9900	9900	9900	9900	0
83	20230605	172200	9891634370	9900	9900	9900	9900	0
84	20230605	172100	9891634370	9900	9900	9900	9900	0
85	20230605	172000	9891634370	9900	9900	9900	9900	0
86	20230605	171900	9891634370	9900	9900	9900	9900	0
87	20230605	171800	9891634370	9900	9900	9900	9900	0
88	20230605	171700	9891634370	9900	9900	9900	9900	0
89	20230605	171600	9891634370	9900	9900	9900	9900	0
90	20230605	171500	9891634370	9900	9900	9900	9900	0
91	20230605	171400	9891634370	9900	9900	9900	9900	0
92	20230605	171300	9891634370	9900	9900	9900	9900	15078
93	20230605	171200	9891634370	9900	9900	9900	9900	0
94	20230605	171100	9891634370	9900	9900	9900	9900	0
95	20230605	171000	9891634370	9900	9900	9900	9900	0
96	20230605	170900	9891634370	9900	9900	9900	9900	0
97	20230605	170800	9891634370	9900	9900	9900	9900	0
98	20230605	170700	9891634370	9900	9900	9900	9900	0
99	20230605	170600	9891634370	9900	9900	9900	9900	0
100	20230605	170500	9891634370	9900	9900	9900	9900	0
101	20230605	170400	9891634370	9900	9900	9900	9900	0
102	20230605	170300	9891634370	9900	9900	9900	9900	0
103	20230605	170200	9891634370	9900	9900	9900	9900	0
104	20230605	170100	9891634370	9900	9900	9900	9900	0
105	20230605	170000	9891634370	9900	9900	9900	9900	0
106	20230605	165900	9891634370	9900	9900	9900	9900	0
107	20230605	165800	9891634370	9900	9900	9900	9900	0
108	20230605	165700	9891634370	9900	9900	9900	9900	0
109	20230605	165600	9891634370	9900	9900	9900	9900	0
110	20230605	165500	9891634370	9900	9900	9900	9900	0
111	20230605	165400	9891634370	9900	9900	9900	9900	0
112	20230605	165300	9891634370	9900	9900	9900	9900	0
113	20230605	165200	9891634370	9900	9900	9900	9900	0
114	20230605	165100	9891634370	9900	9900	9900	9900	0
115	20230605	165000	9891634370	9900	9900	9900	9900	0
116	20230605	164900	9891634370	9900	9900	9900	9900	0
117	20230605	164800	9891634370	9900	9900	9900	9900	0
118	20230605	164700	9891634370	9900	9900	9900	9900	0
119	20230605	164600	9891634370	9900	9900	9900	9900	0
120	20230605	164500	9891634370	9900	9900	9900	9900	0
121	20230605	164400	9891634370	9900	9900	9900	9900	0
122	20230605	164300	9891634370	9900	9900	9900	9900	15078
123	20230605	164200	9891634370	9900	9900	9900	9900	0
124	20230605	164100	9891634370	9900	9900	9900	9900	0
125	20230605	164000	9891634370	9900	9900	9900	9900	0
126	20230605	163900	9891634370	9900	9900	9900	9900	0
127	20230605	163800	9891634370	9900	9900	9900	9900	0
128	20230605	163700	9891634370	9900	9900	9900	9900	0
129	20230605	163600	9891634370	9900	9900	9900	9900	0
130	20230605	163500	9891634370	9900	9900	9900	9900	0
131	20230605	163400	9891634370	9900	9900	9900	9900	0
132	20230605	163300	9891634370	9900	9900	9900	9900	0
133	20230605	163200	9891634370	9900	9900	9900	9900	0
134	20230605	163100	9891634370	9900	9900	9900	9900	0
135	20230605	163000	9891634370	9900	9900	9900	9900	0
136	20230605	162900	9891634370	9900	9900	9900	9900	0
137	20230605	162800	9891634370	9900	9900	9900	9900	0
138	20230605	162700	9891634370	9900	9900	9900	9900	0
139	20230605	162600	9891634370	9900	9900	9900	9900	0
140	20230605	162500	9891634370	9900	9900	9900	9900	0
141	20230605	162400	9891634370	9900	9900	9900	9900	0
142	20230605	162300	9891634370	9900	9900	9900	9900	0
143	20230605	162200	9891634370	9900	9900	9900	9900	0
144	20230605	162100	9891634370	9900	9900	9900	9900	0
145	20230605	162000	9891634370	9900	9900	9900	9900	0
146	20230605	161900	9891634370	9900	9900	9900	9900	0
147	20230605	161800	9891634370	9900	9900	9900	9900	0
148	20230605	161700	9891634370	9900	9900	9900	9900	0
149	20230605	161600	9891634370	9900	9900	9900	9900	0
150	20230605	161500	9891634370	9900	9900	9900	9900	0
151	20230605	161400	9891634370	9900	9900	9900	9900	0
152	20230605	161300	9891634370	9900	9900	9900	9900	15078
153	20230605	161200	9891634370	9900	9900	9900	9900	0
154	20230605	161100	9891634370	9900	9900	9900	9900	0
155	20230605	161000	9891634370	9900	9900	9900	9900	0
156	20230605	160900	9891634370	9900	9900	9900	9900	0
157	20230605	160800	9891634370	9900	9900	9900	9900	0
158	20230605	160700	9891634370	9900	9900	9900	9900	0
159	20230605	160600	9891634370	9900	9900	9900	9900	0
160	20230605	160500	9891634370	9900	9900	9900	9900	0
161	20230605	160400	9891634370	9900	9900	9900	9900	0
162	20230605	160300	9891634370	9900	9900	9900	9900	0
163	20230605	160200	9891634370	9900	9900	9900	9900	0
164	20230605	160100	9891634370	9900	9900	9900	9900	0
165	20230605	160000	9891634370	9900	9900	9900	9900	0
166	20230605	155900	9891634370	9900	9900	9900	9900	0
167	20230605	155800	9891634370	9900	9900	9900	9900	0
168	20230605	155700	9891634370	9900	9900	9900	9900	0
169	20230605	155600	9891634370	9900	9900	9900	9900	0
170	20230605	155500	9891634370	9900	9900	9900	9900	0
171	20230605	155400	9891634370	9900	9900	9900	9900	0
172	20230605	155300	9891634370	9900	9900	9900	9900	0
173	20230605	155200	9891634370	9900	9900	9900	9900	0
174	20230605	155100	9891634370	9900	9900	9900	9900	0
175	20230605	155000	9891634370	9900	9900	9900	9900	0
176	20230605	154900	9891634370	9900	9900	9900	9900	0
177	20230605	154800	9891634370	9900	9900	9900	9900	0
178	20230605	154700	9891634370	9900	9900	9900	9900	0
179	20230605	154600	9891634370	9900	9900	9900	9900	0
180	20230605	154500	9891634370	9900	9900	9900	9900	0
181	20230605	154400	9891634370	9900	9900	9900	9900	0
182	20230605	154300	9891634370	9900	9900	9900	9900	15078
183	20230605	154200	9891634370	9900	9900	9900	9900	0
184	20230605	154100	9891634370	9900	9900	9900	9900	0
185	20230605	154000	9891634370	9900	9900	9900	9900	0
186	20230605	153900	9891634370	9900	9900	9900	9900	0
187	20230605	153800	9891634370	9900	9900	9900	9900	0
188	20230605	153700	9891634370	9900	9900	9900	9900	0
189	20230605	153600	9891634370	9900	9900	9900	9900	0
190	20230605	153500	9891634370	9900	9900	9900	9900	0
191	20230605	153400	9891634370	9900	9900	9900	9900	0
192	20230605	153300	9891634370	9900	9900	9900	9900	0
193	20230605	153200	9891634370	9900	9900	9900	9900	0
194	20230605	153100	9891634370	9900	9900	9900	9900	0
195	20230605	153000	9891634370	9900	9900	9900	9900	15078
196	20230605	152900	9742362170	9870	9870	9870	9870	0
197	20230605	152800	9742362170	9870	9870	9870	9870	0
198	20230605	152700	9742362170	9870	9870	9870	9870	0
199	20230605	152600	9742362170	9870	9870	9870	9870	0
200	20230605	152500	9742362170	9870	9870	9870	9870	0
201	20230605	152400	9742362170	9870	9870	9870	9870	0
202	20230605	152300	9742362170	9870	9870	9870	9870	0
203	20230605	152200	9742362170	9870	9870	9870	9870	0
204	20230605	152100	9742362170	9870	9870	9870	9870	0
205	20230605	152000	9742362170	9870	9870	9870	9870	0
206	20230605	151900	9742362170	9870	9870	9870	9850	3169
207	20230605	151800	9711112430	9870	9870	9870	9860	1399
208	20230605	151700	9697307510	9860	9840	9890	9840	1536
209	20230605	151600	9682148850	9840	9850	9850	9820	544
210	20230605	151500	9676793620	9850	9830	9850	9810	2466
211	20230605	151400	9652550710	9840	9840	9840	9820	2320
212	20230605	151300	9629758530	9840	9850	9850	9840	2039
213	20230605	151200	9609678900	9850	9900	9910	9850	10379
214	20230605	151100	9507114030	9900	9890	9910	9870	3499
215	20230605	151000	9472488990	9890	9860	9900	9860	4551
216	20230605	150900	9427547300	9860	9840	9860	9840	5090
217	20230605	150800	9377395580	9840	9840	9850	9830	3662
218	20230605	150700	9341390740	9850	9820	9850	9820	1817
219	20230605	150600	9323518000	9820	9800	9830	9790	4986
220	20230605	150500	9274646280	9790	9790	9800	9780	543
221	20230605	150400	9269331890	9780	9770	9780	9770	1346
222	20230605	150300	9256174450	9770	9760	9770	9760	1425
223	20230605	150200	9242266140	9770	9780	9790	9770	1262
224	20230605	150100	9229932210	9780	9790	9790	9780	352
225	20230605	150000	9226486230	9790	9780	9790	9780	612
226	20230605	145900	9220497870	9790	9770	9800	9770	1117
227	20230605	145800	9209571060	9770	9780	9800	9760	1129
228	20230605	145700	9198525340	9780	9750	9790	9750	607
229	20230605	145600	9192593760	9740	9730	9740	9720	264
230	20230605	145500	9190025030	9720	9700	9720	9700	41
231	20230605	145400	9189626530	9700	9700	9700	9700	0
232	20230605	145300	9189626530	9700	9720	9720	9700	489
233	20230605	145200	9184878540	9690	9710	9720	9670	2738
234	20230605	145100	9158371290	9710	9710	9720	9710	694
235	20230605	145000	9151631170	9730	9720	9730	9710	3150
236	20230605	144900	9121027640	9720	9670	9720	9670	6031
237	20230605	144800	9062573510	9660	9650	9660	9650	2077
238	20230605	144700	9042526300	9650	9660	9660	9650	1696
239	20230605	144600	9026149550	9660	9650	9660	9650	459
240	20230605	144500	9021715840	9650	9650	9650	9650	126
241	20230605	144400	9020499940	9660	9650	9660	9650	204
242	20230605	144300	9018529820	9660	9660	9660	9660	283
243	20230605	144200	9015796040	9660	9670	9670	9660	1131
244	20230605	144100	9004866370	9670	9650	9670	9650	1442
245	20230605	144000	8990946440	9650	9650	9660	9640	1126
246	20230605	143900	8980079400	9650	9640	9650	9640	247
247	20230605	143800	8977696600	9620	9640	9640	9620	292
248	20230605	143700	8974881740	9630	9610	9630	9610	1180
249	20230605	143600	8963538790	9600	9600	9610	9600	158
250	20230605	143500	8962021980	9600	9600	9600	9590	613
251	20230605	143400	8956138230	9600	9600	9610	9600	110
252	20230605	143300	8955081920	9600	9600	9600	9600	668
253	20230605	143200	8948669120	9600	9610	9620	9600	573
254	20230605	143100	8943162490	9620	9610	9620	9610	53
255	20230605	143000	8942653140	9610	9610	9620	9600	841
256	20230605	142900	8934571890	9600	9600	9600	9600	51
257	20230605	142800	8934082290	9600	9600	9610	9600	545
258	20230605	142700	8928850040	9600	9600	9600	9600	81
259	20230605	142600	8928072440	9600	9590	9600	9580	1447
260	20230605	142500	8914192440	9590	9580	9590	9580	892
261	20230605	142400	8905647030	9580	9600	9600	9580	2006
262	20230605	142300	8886424220	9580	9610	9610	9580	3675
263	20230605	142200	8851158490	9610	9600	9610	9600	559
264	20230605	142100	8845789530	9610	9610	9610	9600	1540
265	20230605	142000	8831003440	9610	9610	9610	9600	2187
266	20230605	141900	8810001230	9610	9650	9660	9600	13677
267	20230605	141800	8678394590	9650	9670	9680	9650	1921
268	20230605	141700	8659847530	9680	9670	9680	9660	466
269	20230605	141600	8655340610	9680	9670	9680	9660	116
270	20230605	141500	8654218850	9670	9690	9690	9650	5041
271	20230605	141400	8605508330	9690	9700	9700	9670	3929
272	20230605	141300	8567469580	9720	9680	9720	9680	1266
273	20230605	141200	8555176110	9680	9670	9690	9670	1574
274	20230605	141100	8539934270	9670	9670	9680	9670	1259
275	20230605	141000	8527755790	9670	9700	9700	9670	2275
276	20230605	140900	8505731190	9680	9730	9730	9680	9784
277	20230605	140800	8410784600	9720	9730	9750	9720	4605
278	20230605	140700	8366015600	9730	9750	9750	9730	3346
279	20230605	140600	8333436680	9750	9750	9750	9750	300
280	20230605	140500	8330511680	9770	9760	9770	9740	2765
281	20230605	140400	8303547050	9770	9760	9770	9760	97
282	20230605	140300	8302599780	9770	9760	9770	9760	26
283	20230605	140200	8302346010	9770	9760	9770	9760	302
284	20230605	140100	8299398480	9760	9760	9760	9760	387
285	20230605	140000	8295621360	9780	9780	9780	9760	177
286	20230605	135900	8293890850	9780	9750	9780	9750	250
287	20230605	135800	8291448780	9770	9750	9770	9750	159
288	20230605	135700	8289898470	9770	9770	9770	9750	130
289	20230605	135600	8288630770	9780	9780	9780	9760	341
290	20230605	135500	8285302570	9780	9780	9780	9780	42
291	20230605	135400	8284891810	9780	9770	9780	9750	2401
292	20230605	135300	8261467310	9780	9770	9780	9770	322
293	20230605	135200	8258321330	9780	9760	9780	9760	130
294	20230605	135100	8257052510	9780	9760	9780	9760	62
295	20230605	135000	8256447150	9780	9760	9780	9760	1125
296	20230605	134900	8245464860	9770	9760	9770	9760	541
297	20230605	134800	8240184450	9770	9760	9770	9760	212
298	20230605	134700	8238115310	9760	9770	9770	9750	654
299	20230605	134600	8231731160	9770	9770	9770	9760	1990
300	20230605	134500	8212303590	9770	9770	9770	9770	62
301	20230605	134400	8211697850	9760	9760	9770	9760	1159
302	20230605	134300	8200385920	9770	9770	9770	9770	127
303	20230605	134200	8199145130	9770	9770	9770	9750	2910
304	20230605	134100	8170762920	9770	9770	9780	9750	6545
305	20230605	134000	8106861390	9780	9790	9790	9780	281
306	20230605	133900	8104113100	9770	9790	9790	9770	1312
307	20230605	133800	8091290230	9790	9780	9790	9780	178
308	20230605	133700	8089548780	9780	9780	9790	9780	384
309	20230605	133600	8085793160	9790	9790	9790	9780	283
310	20230605	133500	8083025240	9790	9790	9790	9770	1105
311	20230605	133400	8072223280	9790	9780	9790	9780	13
312	20230605	133300	8072096040	9780	9780	9780	9780	221
313	20230605	133200	8069934660	9790	9790	9790	9790	207
314	20230605	133100	8067908130	9790	9790	9790	9780	263
315	20230605	133000	8065333540	9780	9780	9780	9780	120
316	20230605	132900	8064159940	9780	9790	9790	9780	527
317	20230605	132800	8059004870	9800	9800	9800	9800	1
318	20230605	132700	8058995070	9780	9800	9800	9780	334
319	20230605	132600	8055728280	9810	9810	9810	9780	312
320	20230605	132500	8052673030	9810	9810	9810	9810	0
321	20230605	132400	8052673030	9810	9810	9810	9810	102
322	20230605	132300	8051672410	9810	9810	9810	9810	0
323	20230605	132200	8051672410	9810	9810	9810	9810	112
324	20230605	132100	8050573690	9810	9800	9810	9800	50
325	20230605	132000	8050083300	9810	9810	9810	9810	1
326	20230605	131900	8050073490	9810	9810	9810	9770	2703
327	20230605	131800	8023662430	9780	9780	9810	9780	1247
328	20230605	131700	8011465270	9780	9810	9820	9770	1005
329	20230605	131600	8001644060	9810	9800	9810	9770	3976
330	20230605	131500	7962745090	9820	9810	9820	9810	34
331	20230605	131400	7962411460	9820	9820	9820	9820	0
332	20230605	131300	7962411460	9820	9820	9820	9800	424
333	20230605	131200	7958251840	9820	9810	9820	9790	633
334	20230605	131100	7952047500	9820	9820	9820	9820	102
335	20230605	131000	7951045860	9820	9810	9830	9810	141
336	20230605	130900	7949661730	9790	9840	9840	9790	648
337	20230605	130800	7943308740	9840	9810	9850	9810	2818
338	20230605	130700	7915607180	9800	9800	9810	9800	372
339	20230605	130600	7911959290	9810	9810	9810	9810	713
340	20230605	130500	7904964760	9800	9780	9810	9780	1432
341	20230605	130400	7890957850	9800	9800	9810	9800	296
342	20230605	130300	7888056980	9780	9810	9810	9780	1277
343	20230605	130200	7875557560	9810	9810	9810	9810	162
344	20230605	130100	7873968340	9810	9800	9810	9800	612
345	20230605	130000	7867969650	9800	9770	9800	9770	259
346	20230605	125900	7865433040	9770	9770	9770	9770	105
347	20230605	125800	7864407190	9770	9790	9800	9770	701
348	20230605	125700	7857553280	9780	9770	9780	9760	2643
349	20230605	125600	7831743810	9770	9780	9780	9770	545
350	20230605	125500	7826414130	9770	9790	9820	9770	2661
351	20230605	125400	7800343800	9790	9800	9800	9790	227
352	20230605	125300	7798119720	9800	9840	9840	9800	342
353	20230605	125200	7794762830	9840	9830	9840	9830	300
354	20230605	125100	7791813550	9810	9820	9830	9810	122
355	20230605	125000	7790615510	9820	9800	9820	9800	420
356	20230605	124900	7786496750	9810	9820	9820	9810	48
357	20230605	124800	7786025720	9820	9780	9820	9780	481
358	20230605	124700	7781304740	9780	9790	9800	9770	6613
359	20230605	124600	7716509230	9790	9770	9790	9760	495
360	20230605	124500	7711672040	9770	9770	9770	9770	1425
361	20230605	124400	7697749790	9770	9790	9790	9770	3365
362	20230605	124300	7664835390	9790	9790	9790	9790	280
363	20230605	124200	7662094190	9790	9790	9790	9790	1855
364	20230605	124100	7643933740	9800	9850	9850	9800	1987
365	20230605	124000	7624448090	9840	9820	9850	9820	1083
366	20230605	123900	7613787240	9810	9800	9810	9800	57
367	20230605	123800	7613228480	9810	9810	9820	9800	40
368	20230605	123700	7612836140	9810	9800	9810	9800	962
369	20230605	123600	7603408500	9790	9790	9790	9790	33
370	20230605	123500	7603085430	9790	9800	9800	9790	146
371	20230605	123400	7601656080	9790	9780	9790	9780	767
372	20230605	123300	7594150940	9780	9780	9790	9780	222
373	20230605	123200	7591979770	9790	9790	9790	9790	300
374	20230605	123100	7589042770	9790	9780	9800	9770	739
375	20230605	123000	7581813680	9780	9770	9780	9770	189
376	20230605	122900	7579966460	9770	9770	9770	9770	350
377	20230605	122800	7576546960	9770	9770	9780	9770	394
378	20230605	122700	7572697570	9770	9770	9780	9770	375
379	20230605	122600	7569033320	9780	9770	9780	9770	219
380	20230605	122500	7566893030	9770	9770	9770	9770	150
381	20230605	122400	7565427530	9770	9770	9770	9770	470
382	20230605	122300	7560835630	9770	9790	9790	9770	1929
383	20230605	122200	7541983110	9800	9820	9820	9800	425
384	20230605	122100	7537817710	9820	9780	9820	9780	30
385	20230605	122000	7537524270	9820	9800	9820	9770	546
386	20230605	121900	7532173380	9820	9810	9820	9810	100
387	20230605	121800	7531191870	9820	9800	9820	9770	500
388	20230605	121700	7526289020	9800	9790	9800	9770	230
389	20230605	121600	7524041860	9780	9790	9790	9780	630
390	20230605	121500	7517878240	9800	9790	9800	9780	226
391	20230605	121400	7515664760	9800	9780	9800	9780	61
392	20230605	121300	7515067980	9800	9800	9800	9800	50
393	20230605	121200	7514577980	9800	9800	9800	9760	2680
394	20230605	121100	7488385680	9790	9800	9800	9790	254
395	20230605	121000	7485898320	9800	9790	9800	9780	3200
396	20230605	120900	7454572330	9790	9790	9800	9790	394
397	20230605	120800	7450715060	9800	9790	9820	9790	1512
398	20230605	120700	7435901280	9790	9800	9800	9790	233
399	20230605	120600	7433619110	9800	9790	9800	9790	300
400	20230605	120500	7430682090	9790	9790	9790	9790	51
401	20230605	120400	7430182800	9800	9800	9800	9780	276
402	20230605	120300	7427480620	9800	9800	9800	9800	315
403	20230605	120200	7424393620	9800	9800	9800	9780	59
404	20230605	120100	7423816510	9780	9800	9800	9780	908
405	20230605	120000	7414925810	9800	9770	9800	9760	884
406	20230605	115900	7406295580	9780	9790	9790	9760	2317
407	20230605	115800	7383661980	9790	9790	9790	9790	109
408	20230605	115700	7382594870	9800	9800	9800	9800	115
409	20230605	115600	7381467870	9780	9800	9800	9780	912
410	20230605	115500	7372545390	9800	9800	9800	9800	102
411	20230605	115400	7371545790	9800	9790	9830	9770	1970
412	20230605	115300	7352228890	9800	9770	9800	9770	425
413	20230605	115200	7348068100	9790	9770	9790	9760	1283
414	20230605	115100	7335532670	9780	9760	9790	9760	1032
415	20230605	115000	7325452830	9800	9760	9800	9750	2538
416	20230605	114900	7300676430	9770	9780	9800	9760	2430
417	20230605	114800	7276927480	9780	9820	9820	9780	2775
418	20230605	114700	7249744770	9820	9810	9820	9810	189
419	20230605	114600	7247890560	9820	9810	9820	9810	255
420	20230605	114500	7245387130	9800	9820	9820	9800	134
421	20230605	114400	7244072670	9820	9810	9820	9810	204
422	20230605	114300	7242071420	9820	9800	9820	9790	570
423	20230605	114200	7236488020	9800	9820	9820	9800	574
424	20230605	114100	7230860650	9820	9830	9830	9810	468
425	20230605	114000	7226264140	9820	9820	9830	9800	581
426	20230605	113900	7220556410	9820	9820	9820	9780	1095
427	20230605	113800	7209837380	9780	9790	9820	9770	695
428	20230605	113700	7203035000	9800	9780	9800	9770	2813
429	20230605	113600	7175545400	9780	9810	9810	9780	8784
430	20230605	113500	7089560950	9810	9820	9830	9810	2788
431	20230605	113400	7062199850	9840	9840	9850	9820	2279
432	20230605	113300	7039800150	9850	9830	9860	9830	370
433	20230605	113200	7036154620	9830	9850	9860	9820	848
434	20230605	113100	7027810640	9850	9840	9870	9820	1908
435	20230605	113000	7009020270	9840	9830	9840	9820	2488
436	20230605	112900	6984570410	9840	9840	9840	9820	569
437	20230605	112800	6978979270	9840	9800	9840	9790	2141
438	20230605	112700	6957957940	9810	9760	9810	9760	3144
439	20230605	112600	6927148910	9760	9760	9780	9740	5949
440	20230605	112500	6869143670	9760	9830	9830	9760	7366
441	20230605	112400	6797080800	9830	9810	9840	9780	2688
442	20230605	112300	6770677870	9810	9800	9880	9770	9441
443	20230605	112200	6678097750	9800	9930	9930	9800	17553
444	20230605	112100	6505040590	9940	9920	9950	9900	3810
445	20230605	112000	6467262680	9930	9990	9990	9930	2442
446	20230605	111900	6442953870	10000	9970	10000	9970	70
447	20230605	111800	6442254140	9970	10020	10020	9960	6820
448	20230605	111700	6374082830	10020	10030	10030	10020	167
449	20230605	111600	6372408390	10030	10020	10050	10020	1588
450	20230605	111500	6356486780	10020	10050	10060	10010	3357
451	20230605	111400	6322831030	10060	10050	10060	10040	90
452	20230605	111300	6321926730	10050	10070	10070	10050	263
453	20230605	111200	6319282580	10070	10040	10070	10020	2386
454	20230605	111100	6295343620	10040	10060	10060	10040	1811
455	20230605	111000	6277149450	10060	10090	10100	10060	2668
456	20230605	110900	6250275940	10090	10100	10110	10090	2680
457	20230605	110800	6223213920	10100	10110	10140	10100	5321
458	20230605	110700	6169380740	10100	10060	10100	10060	3735
459	20230605	110600	6131763750	10060	10070	10100	10060	315
460	20230605	110500	6128592770	10070	10090	10110	10060	1468
461	20230605	110400	6113808710	10090	10080	10110	10080	861
462	20230605	110300	6105125200	10080	10100	10100	10080	2170
463	20230605	110200	6083220550	10100	10100	10120	10090	1427
464	20230605	110100	6068798490	10090	10090	10100	10090	1078
465	20230605	110000	6057918470	10080	10070	10090	10060	3412
466	20230605	105900	6023526730	10070	10070	10090	10060	1635
467	20230605	105800	6007054510	10070	10080	10080	10060	375
468	20230605	105700	6003280940	10090	10080	10090	10080	873
469	20230605	105600	5994479820	10050	10060	10080	10050	1232
470	20230605	105500	5982085810	10060	10090	10090	10050	4722
471	20230605	105400	5934567900	10080	10100	10100	10070	3012
472	20230605	105300	5904190490	10110	10110	10110	10090	774
473	20230605	105200	5896372450	10120	10120	10120	10100	378
474	20230605	105100	5892550980	10120	10110	10120	10090	1468
475	20230605	105000	5877722880	10110	10100	10110	10090	1331
476	20230605	104900	5864286820	10100	10140	10140	10090	8980
477	20230605	104800	5773596700	10140	10090	10140	10090	6837
478	20230605	104700	5704346420	10090	10120	10180	10090	14193
479	20230605	104600	5560275500	10130	10110	10130	10080	9669
480	20230605	104500	5462495910	10110	10120	10130	10100	2750
481	20230605	104400	5434669900	10130	10100	10130	10090	7199
482	20230605	104300	5361884980	10100	10070	10100	10060	1980
483	20230605	104200	5341904080	10090	10090	10090	10050	1807
484	20230605	104100	5323671610	10090	10040	10090	10040	2213
485	20230605	104000	5301397990	10040	10070	10070	10040	375
486	20230605	103900	5297624540	10070	10060	10070	10050	263
487	20230605	103800	5294978230	10060	10090	10090	10060	5707
488	20230605	103700	5237463100	10100	10030	10100	10030	9280
489	20230605	103600	5143962620	10010	10010	10030	10010	1574
490	20230605	103500	5128182770	10010	10020	10030	10010	2342
491	20230605	103400	5104722280	10030	10020	10030	10010	900
492	20230605	103300	5095713170	10020	10030	10040	10010	3953
493	20230605	103200	5056120040	10040	10040	10050	10030	308
494	20230605	103100	5053030570	10050	10050	10060	10020	2559
495	20230605	103000	5027363520	10070	10050	10070	10030	648
496	20230605	102900	5020848770	10070	10030	10070	10020	1299
497	20230605	102800	5007792810	10040	10030	10040	10020	955
498	20230605	102700	4998213330	10030	10010	10030	10010	2227
499	20230605	102600	4975901800	10010	10010	10020	10000	531
500	20230605	102500	4970587680	10010	10010	10010	10000	630
501	20230605	102400	4964285710	10020	9990	10020	9990	1103
502	20230605	102300	4953248860	9990	10000	10020	9980	2190
503	20230605	102200	4931354180	9980	9990	10000	9970	514
504	20230605	102100	4926217820	9960	9990	9990	9960	220
505	20230605	102000	4924020290	9980	9950	9980	9940	2881
506	20230605	101900	4895370010	9950	9950	9960	9930	1897
507	20230605	101800	4876501290	9960	9980	9980	9960	1095
508	20230605	101700	4865586330	9990	9990	9990	9990	408
509	20230605	101600	4861510410	10000	9980	10000	9980	1586
510	20230605	101500	4845676120	10010	9980	10010	9980	299
511	20230605	101400	4842686940	9980	9990	9990	9970	507
512	20230605	101300	4837627050	9980	10010	10030	9980	979
513	20230605	101200	4827831000	9990	9990	10000	9970	378
514	20230605	101100	4824053390	9980	9980	9980	9970	885
515	20230605	101000	4815226720	9970	9980	9990	9970	294
516	20230605	100900	4812294300	10000	10010	10010	10000	218
517	20230605	100800	4810112520	10010	9960	10010	9960	1772
518	20230605	100700	4792393440	9950	9950	9990	9950	651
519	20230605	100600	4785913740	9980	9970	10000	9950	1814
520	20230605	100500	4767819880	9960	9960	9980	9960	1000
521	20230605	100400	4757850660	9960	9990	9990	9940	7560
522	20230605	100300	4682624480	9980	10030	10030	9980	7833
523	20230605	100200	4604206030	10030	10060	10070	10030	1245
524	20230605	100100	4591698400	10050	10040	10060	10030	624
525	20230605	100000	4585439170	10030	10050	10060	10030	1308
526	20230605	095900	4572290830	10030	10000	10030	9990	2599
527	20230605	095800	4546267390	10010	10030	10050	10010	1292
528	20230605	095700	4533315340	10030	10090	10090	10020	5510
529	20230605	095600	4477842430	10090	10100	10120	10090	2993
530	20230605	095500	4447602980	10090	10090	10110	10080	4481
531	20230605	095400	4402346080	10100	10030	10100	10020	3720
532	20230605	095300	4364872450	10020	9970	10020	9970	4032
533	20230605	095200	4324580240	9970	10030	10030	9960	7515
534	20230605	095100	4249578000	10030	10020	10060	10020	8224
535	20230605	095000	4167033790	10020	10020	10020	10000	3750
536	20230605	094900	4129496750	10030	10030	10040	10030	1977
537	20230605	094800	4109664010	10040	10050	10050	10030	731
538	20230605	094700	4102320780	10060	10070	10070	10050	1489
539	20230605	094600	4087330730	10070	10040	10080	10030	2812
540	20230605	094500	4059098350	10050	10070	10090	10050	2583
541	20230605	094400	4033116450	10090	10110	10110	10070	3088
542	20230605	094300	4001973170	10110	10050	10130	10030	8970
543	20230605	094200	3911310490	10030	9990	10080	9990	6284
544	20230605	094100	3848148350	9970	9980	10000	9950	6102
545	20230605	094000	3787322600	10000	10110	10140	9990	24885
546	20230605	093900	3536919270	10100	10050	10100	10040	12983
547	20230605	093800	3406099160	10050	9980	10060	9980	3335
548	20230605	093700	3372628310	9970	9990	10030	9960	5219
549	20230605	093600	3320433190	9990	9990	10010	9980	3911
550	20230605	093500	3281345630	9990	9970	9990	9950	5234
551	20230605	093400	3229123770	9970	9960	9980	9900	6666
552	20230605	093300	3162906760	9960	9980	9990	9950	3484
553	20230605	093200	3128215010	9980	9970	9990	9970	834
554	20230605	093100	3119892020	9980	9970	9980	9950	1079
555	20230605	093000	3109141140	9970	10010	10010	9970	3405
556	20230605	092900	3075127590	10020	10040	10040	10000	2711
557	20230605	092800	3047985280	10040	9980	10040	9980	7876
558	20230605	092700	2969090080	9980	9910	9980	9900	2840
559	20230605	092600	2940890980	9900	9900	9900	9880	4720
560	20230605	092500	2894213960	9900	9910	9920	9890	5767
561	20230605	092400	2837102090	9910	9960	9960	9910	7934
562	20230605	092300	2758269720	9960	9960	9990	9940	3652
563	20230605	092200	2721852780	9950	10010	10020	9920	19601
564	20230605	092100	2526462220	10010	10020	10030	10010	2580
565	20230605	092000	2500600530	10030	10050	10080	10030	6488
566	20230605	091900	2435460420	10050	10060	10090	10040	4926
567	20230605	091800	2385868700	10060	10030	10080	10030	2625
568	20230605	091700	2359485440	10030	10040	10090	10030	10699
569	20230605	091600	2251726210	10040	10020	10060	10000	4096
570	20230605	091500	2210699860	10010	10050	10050	10000	13746
571	20230605	091400	2073036420	10050	10070	10080	10050	9452
572	20230605	091300	1977950710	10070	10050	10090	10020	14192
573	20230605	091200	1835050250	10050	10010	10090	10010	21330
574	20230605	091100	1620533750	10040	9980	10040	9970	27487
575	20230605	091000	1345634990	9980	9910	9980	9890	14812
576	20230605	090900	1198195450	9910	9880	9930	9860	6552
577	20230605	090800	1133281510	9880	9850	9920	9850	7874
578	20230605	090700	1055505370	9860	9950	9950	9850	13377
579	20230605	090600	922984750	9950	9880	9960	9860	11995
580	20230605	090500	804099930	9900	9830	9920	9830	8006
581	20230605	090400	724897510	9820	9940	9940	9810	16165
582	20230605	090300	564758680	9940	9890	9980	9880	26349
583	20230605	090200	302852390	9880	9670	9880	9660	9697
584	20230605	090100	208639790	9670	9750	9750	9660	7171
585	20230605	090000	139030210	9750	9760	9760	9720	13835