KissMeData/038010/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	1564230150	9160	9160	9160	9160	7405
3	20230605	184100	1564230150	9160	9160	9160	9160	0
4	20230605	184000	1564230150	9160	9160	9160	9160	0
5	20230605	183900	1564230150	9160	9160	9160	9160	0
6	20230605	183800	1564230150	9160	9160	9160	9160	0
7	20230605	183700	1564230150	9160	9160	9160	9160	0
8	20230605	183600	1564230150	9160	9160	9160	9160	0
9	20230605	183500	1564230150	9160	9160	9160	9160	0
10	20230605	183400	1564230150	9160	9160	9160	9160	0
11	20230605	183300	1564230150	9160	9160	9160	9160	0
12	20230605	183200	1564230150	9160	9160	9160	9160	0
13	20230605	183100	1564230150	9160	9160	9160	9160	0
14	20230605	183000	1564230150	9160	9160	9160	9160	0
15	20230605	182900	1564230150	9160	9160	9160	9160	0
16	20230605	182800	1564230150	9160	9160	9160	9160	0
17	20230605	182700	1564230150	9160	9160	9160	9160	0
18	20230605	182600	1564230150	9160	9160	9160	9160	0
19	20230605	182500	1564230150	9160	9160	9160	9160	0
20	20230605	182400	1564230150	9160	9160	9160	9160	0
21	20230605	182300	1564230150	9160	9160	9160	9160	0
22	20230605	182200	1564230150	9160	9160	9160	9160	0
23	20230605	182100	1564230150	9160	9160	9160	9160	0
24	20230605	182000	1564230150	9160	9160	9160	9160	0
25	20230605	181900	1564230150	9160	9160	9160	9160	0
26	20230605	181800	1564230150	9160	9160	9160	9160	0
27	20230605	181700	1564230150	9160	9160	9160	9160	0
28	20230605	181600	1564230150	9160	9160	9160	9160	0
29	20230605	181500	1564230150	9160	9160	9160	9160	0
30	20230605	181400	1564230150	9160	9160	9160	9160	0
31	20230605	181300	1564230150	9160	9160	9160	9160	0
32	20230605	181200	1564230150	9160	9160	9160	9160	7405
33	20230605	181100	1564230150	9160	9160	9160	9160	0
34	20230605	181000	1564230150	9160	9160	9160	9160	0
35	20230605	180900	1564230150	9160	9160	9160	9160	0
36	20230605	180800	1564230150	9160	9160	9160	9160	0
37	20230605	180700	1564230150	9160	9160	9160	9160	0
38	20230605	180600	1564230150	9160	9160	9160	9160	0
39	20230605	180500	1564230150	9160	9160	9160	9160	0
40	20230605	180400	1564230150	9160	9160	9160	9160	0
41	20230605	180300	1564230150	9160	9160	9160	9160	0
42	20230605	180200	1564230150	9160	9160	9160	9160	0
43	20230605	180100	1564230150	9160	9160	9160	9160	0
44	20230605	180000	1564230150	9160	9160	9160	9160	0
45	20230605	175900	1564230150	9160	9160	9160	9160	0
46	20230605	175800	1564230150	9160	9160	9160	9160	0
47	20230605	175700	1564230150	9160	9160	9160	9160	0
48	20230605	175600	1564230150	9160	9160	9160	9160	0
49	20230605	175500	1564230150	9160	9160	9160	9160	0
50	20230605	175400	1564230150	9160	9160	9160	9160	0
51	20230605	175300	1564230150	9160	9160	9160	9160	0
52	20230605	175200	1564230150	9160	9160	9160	9160	0
53	20230605	175100	1564230150	9160	9160	9160	9160	0
54	20230605	175000	1564230150	9160	9160	9160	9160	0
55	20230605	174900	1564230150	9160	9160	9160	9160	0
56	20230605	174800	1564230150	9160	9160	9160	9160	0
57	20230605	174700	1564230150	9160	9160	9160	9160	0
58	20230605	174600	1564230150	9160	9160	9160	9160	0
59	20230605	174500	1564230150	9160	9160	9160	9160	0
60	20230605	174400	1564230150	9160	9160	9160	9160	0
61	20230605	174300	1564230150	9160	9160	9160	9160	0
62	20230605	174200	1564230150	9160	9160	9160	9160	7405
63	20230605	174100	1564230150	9160	9160	9160	9160	0
64	20230605	174000	1564230150	9160	9160	9160	9160	0
65	20230605	173900	1564230150	9160	9160	9160	9160	0
66	20230605	173800	1564230150	9160	9160	9160	9160	0
67	20230605	173700	1564230150	9160	9160	9160	9160	0
68	20230605	173600	1564230150	9160	9160	9160	9160	0
69	20230605	173500	1564230150	9160	9160	9160	9160	0
70	20230605	173400	1564230150	9160	9160	9160	9160	0
71	20230605	173300	1564230150	9160	9160	9160	9160	0
72	20230605	173200	1564230150	9160	9160	9160	9160	0
73	20230605	173100	1564230150	9160	9160	9160	9160	0
74	20230605	173000	1564230150	9160	9160	9160	9160	0
75	20230605	172900	1564230150	9160	9160	9160	9160	0
76	20230605	172800	1564230150	9160	9160	9160	9160	0
77	20230605	172700	1564230150	9160	9160	9160	9160	0
78	20230605	172600	1564230150	9160	9160	9160	9160	0
79	20230605	172500	1564230150	9160	9160	9160	9160	0
80	20230605	172400	1564230150	9160	9160	9160	9160	0
81	20230605	172300	1564230150	9160	9160	9160	9160	0
82	20230605	172200	1564230150	9160	9160	9160	9160	0
83	20230605	172100	1564230150	9160	9160	9160	9160	0
84	20230605	172000	1564230150	9160	9160	9160	9160	0
85	20230605	171900	1564230150	9160	9160	9160	9160	0
86	20230605	171800	1564230150	9160	9160	9160	9160	0
87	20230605	171700	1564230150	9160	9160	9160	9160	0
88	20230605	171600	1564230150	9160	9160	9160	9160	0
89	20230605	171500	1564230150	9160	9160	9160	9160	0
90	20230605	171400	1564230150	9160	9160	9160	9160	0
91	20230605	171300	1564230150	9160	9160	9160	9160	0
92	20230605	171200	1564230150	9160	9160	9160	9160	7405
93	20230605	171100	1564230150	9160	9160	9160	9160	0
94	20230605	171000	1564230150	9160	9160	9160	9160	0
95	20230605	170900	1564230150	9160	9160	9160	9160	0
96	20230605	170800	1564230150	9160	9160	9160	9160	0
97	20230605	170700	1564230150	9160	9160	9160	9160	0
98	20230605	170600	1564230150	9160	9160	9160	9160	0
99	20230605	170500	1564230150	9160	9160	9160	9160	0
100	20230605	170400	1564230150	9160	9160	9160	9160	0
101	20230605	170300	1564230150	9160	9160	9160	9160	0
102	20230605	170200	1564230150	9160	9160	9160	9160	0
103	20230605	170100	1564230150	9160	9160	9160	9160	0
104	20230605	170000	1564230150	9160	9160	9160	9160	0
105	20230605	165900	1564230150	9160	9160	9160	9160	0
106	20230605	165800	1564230150	9160	9160	9160	9160	0
107	20230605	165700	1564230150	9160	9160	9160	9160	0
108	20230605	165600	1564230150	9160	9160	9160	9160	0
109	20230605	165500	1564230150	9160	9160	9160	9160	0
110	20230605	165400	1564230150	9160	9160	9160	9160	0
111	20230605	165300	1564230150	9160	9160	9160	9160	0
112	20230605	165200	1564230150	9160	9160	9160	9160	0
113	20230605	165100	1564230150	9160	9160	9160	9160	0
114	20230605	165000	1564230150	9160	9160	9160	9160	0
115	20230605	164900	1564230150	9160	9160	9160	9160	0
116	20230605	164800	1564230150	9160	9160	9160	9160	0
117	20230605	164700	1564230150	9160	9160	9160	9160	0
118	20230605	164600	1564230150	9160	9160	9160	9160	0
119	20230605	164500	1564230150	9160	9160	9160	9160	0
120	20230605	164400	1564230150	9160	9160	9160	9160	0
121	20230605	164300	1564230150	9160	9160	9160	9160	0
122	20230605	164200	1564230150	9160	9160	9160	9160	7405
123	20230605	164100	1564230150	9160	9160	9160	9160	0
124	20230605	164000	1564230150	9160	9160	9160	9160	0
125	20230605	163900	1564230150	9160	9160	9160	9160	0
126	20230605	163800	1564230150	9160	9160	9160	9160	0
127	20230605	163700	1564230150	9160	9160	9160	9160	0
128	20230605	163600	1564230150	9160	9160	9160	9160	0
129	20230605	163500	1564230150	9160	9160	9160	9160	0
130	20230605	163400	1564230150	9160	9160	9160	9160	0
131	20230605	163300	1564230150	9160	9160	9160	9160	0
132	20230605	163200	1564230150	9160	9160	9160	9160	0
133	20230605	163100	1564230150	9160	9160	9160	9160	0
134	20230605	163000	1564230150	9160	9160	9160	9160	0
135	20230605	162900	1564230150	9160	9160	9160	9160	0
136	20230605	162800	1564230150	9160	9160	9160	9160	0
137	20230605	162700	1564230150	9160	9160	9160	9160	0
138	20230605	162600	1564230150	9160	9160	9160	9160	0
139	20230605	162500	1564230150	9160	9160	9160	9160	0
140	20230605	162400	1564230150	9160	9160	9160	9160	0
141	20230605	162300	1564230150	9160	9160	9160	9160	0
142	20230605	162200	1564230150	9160	9160	9160	9160	0
143	20230605	162100	1564230150	9160	9160	9160	9160	0
144	20230605	162000	1564230150	9160	9160	9160	9160	0
145	20230605	161900	1564230150	9160	9160	9160	9160	0
146	20230605	161800	1564230150	9160	9160	9160	9160	0
147	20230605	161700	1564230150	9160	9160	9160	9160	0
148	20230605	161600	1564230150	9160	9160	9160	9160	0
149	20230605	161500	1564230150	9160	9160	9160	9160	0
150	20230605	161400	1564230150	9160	9160	9160	9160	0
151	20230605	161300	1564230150	9160	9160	9160	9160	0
152	20230605	161200	1564230150	9160	9160	9160	9160	7405
153	20230605	161100	1564230150	9160	9160	9160	9160	0
154	20230605	161000	1564230150	9160	9160	9160	9160	0
155	20230605	160900	1564230150	9160	9160	9160	9160	0
156	20230605	160800	1564230150	9160	9160	9160	9160	0
157	20230605	160700	1564230150	9160	9160	9160	9160	0
158	20230605	160600	1564230150	9160	9160	9160	9160	0
159	20230605	160500	1564230150	9160	9160	9160	9160	0
160	20230605	160400	1564230150	9160	9160	9160	9160	0
161	20230605	160300	1564230150	9160	9160	9160	9160	0
162	20230605	160200	1564230150	9160	9160	9160	9160	0
163	20230605	160100	1564230150	9160	9160	9160	9160	0
164	20230605	160000	1564230150	9160	9160	9160	9160	0
165	20230605	155900	1564230150	9160	9160	9160	9160	0
166	20230605	155800	1564230150	9160	9160	9160	9160	0
167	20230605	155700	1564230150	9160	9160	9160	9160	0
168	20230605	155600	1564230150	9160	9160	9160	9160	0
169	20230605	155500	1564230150	9160	9160	9160	9160	0
170	20230605	155400	1564230150	9160	9160	9160	9160	0
171	20230605	155300	1564230150	9160	9160	9160	9160	0
172	20230605	155200	1564230150	9160	9160	9160	9160	0
173	20230605	155100	1564230150	9160	9160	9160	9160	0
174	20230605	155000	1564230150	9160	9160	9160	9160	0
175	20230605	154900	1564230150	9160	9160	9160	9160	0
176	20230605	154800	1564230150	9160	9160	9160	9160	0
177	20230605	154700	1564230150	9160	9160	9160	9160	0
178	20230605	154600	1564230150	9160	9160	9160	9160	0
179	20230605	154500	1564230150	9160	9160	9160	9160	0
180	20230605	154400	1564230150	9160	9160	9160	9160	0
181	20230605	154300	1564230150	9160	9160	9160	9160	0
182	20230605	154200	1564230150	9160	9160	9160	9160	7405
183	20230605	154100	1564230150	9160	9160	9160	9160	0
184	20230605	154000	1564230150	9160	9160	9160	9160	0
185	20230605	153900	1564230150	9160	9160	9160	9160	0
186	20230605	153800	1564230150	9160	9160	9160	9160	0
187	20230605	153700	1564230150	9160	9160	9160	9160	0
188	20230605	153600	1564230150	9160	9160	9160	9160	0
189	20230605	153500	1564230150	9160	9160	9160	9160	0
190	20230605	153400	1564230150	9160	9160	9160	9160	0
191	20230605	153300	1564230150	9160	9160	9160	9160	0
192	20230605	153200	1564230150	9160	9160	9160	9160	0
193	20230605	153100	1564230150	9160	9160	9160	9160	0
194	20230605	153000	1564230150	9160	9160	9160	9160	7405
195	20230605	152900	1496400350	9160	9160	9160	9160	0
196	20230605	152800	1496400350	9160	9160	9160	9160	0
197	20230605	152700	1496400350	9160	9160	9160	9160	0
198	20230605	152600	1496400350	9160	9160	9160	9160	0
199	20230605	152500	1496400350	9160	9160	9160	9160	0
200	20230605	152400	1496400350	9160	9160	9160	9160	0
201	20230605	152300	1496400350	9160	9160	9160	9160	0
202	20230605	152200	1496400350	9160	9160	9160	9160	0
203	20230605	152100	1496400350	9160	9160	9160	9160	0
204	20230605	152000	1496400350	9160	9160	9160	9160	0
205	20230605	151900	1496400350	9160	9170	9170	9130	597
206	20230605	151800	1490941100	9130	9140	9170	9130	391
207	20230605	151700	1487359590	9160	9140	9160	9130	629
208	20230605	151600	1481616650	9130	9150	9160	9130	1023
209	20230605	151500	1472257990	9130	9140	9160	9130	2228
210	20230605	151400	1451894100	9150	9140	9150	9130	5582
211	20230605	151300	1400822570	9140	9120	9140	9120	947
212	20230605	151200	1392171200	9140	9130	9140	9120	186
213	20230605	151100	1390473140	9120	9130	9130	9120	64
214	20230605	151000	1389888830	9130	9130	9140	9130	756
215	20230605	150900	1382983570	9130	9130	9130	9130	225
216	20230605	150800	1380929320	9120	9130	9140	9120	1123
217	20230605	150700	1370666230	9130	9130	9130	9120	1677
218	20230605	150600	1355355230	9120	9110	9120	9110	77
219	20230605	150500	1354653700	9110	9120	9120	9110	14
220	20230605	150400	1354526040	9120	9130	9130	9120	764
221	20230605	150300	1347557990	9130	9130	9130	9130	59
222	20230605	150200	1347019320	9130	9100	9130	9100	2023
223	20230605	150100	1328588040	9100	9120	9130	9100	1722
224	20230605	150000	1312915120	9130	9100	9130	9090	1678
225	20230605	145900	1297626450	9090	9090	9090	9090	0
226	20230605	145800	1297626450	9090	9110	9110	9090	831
227	20230605	145700	1290064000	9100	9100	9100	9100	30
228	20230605	145600	1289791000	9100	9100	9100	9100	0
229	20230605	145500	1289791000	9100	9120	9120	9100	116
230	20230605	145400	1288735380	9120	9120	9120	9120	109
231	20230605	145300	1287741300	9120	9120	9120	9120	1000
232	20230605	145200	1278621300	9100	9100	9100	9100	109
233	20230605	145100	1277629400	9100	9100	9100	9100	738
234	20230605	145000	1270913600	9120	9120	9120	9120	0
235	20230605	144900	1270913600	9120	9100	9120	9090	325
236	20230605	144800	1267957030	9100	9100	9100	9100	250
237	20230605	144700	1265682030	9100	9100	9100	9100	0
238	20230605	144600	1265682030	9100	9100	9100	9100	43
239	20230605	144500	1265290730	9100	9100	9120	9100	70
240	20230605	144400	1264653670	9120	9110	9120	9110	216
241	20230605	144300	1262684250	9090	9090	9090	9090	0
242	20230605	144200	1262684250	9090	9110	9120	9090	3175
243	20230605	144100	1233818210	9110	9110	9110	9110	35
244	20230605	144000	1233499360	9100	9110	9110	9100	13
245	20230605	143900	1233380950	9120	9110	9120	9100	711
246	20230605	143800	1226910730	9100	9100	9110	9090	1284
247	20230605	143700	1215228150	9120	9120	9120	9120	0
248	20230605	143600	1215228150	9120	9120	9120	9120	0
249	20230605	143500	1215228150	9120	9120	9120	9120	0
250	20230605	143400	1215228150	9120	9120	9120	9110	315
251	20230605	143300	1212355360	9120	9090	9120	9090	18
252	20230605	143200	1212191600	9110	9100	9110	9090	514
253	20230605	143100	1207517160	9120	9110	9120	9100	96
254	20230605	143000	1206642590	9100	9110	9110	9090	2833
255	20230605	142900	1180856220	9120	9100	9120	9100	5
256	20230605	142800	1180810660	9120	9120	9120	9100	54
257	20230605	142700	1180318220	9110	9110	9120	9110	4
258	20230605	142600	1180281760	9100	9110	9120	9100	28
259	20230605	142500	1180026840	9100	9120	9130	9100	798
260	20230605	142400	1172757630	9120	9130	9130	9120	501
261	20230605	142300	1168188330	9130	9130	9130	9130	45
262	20230605	142200	1167777480	9130	9140	9140	9130	893
263	20230605	142100	1159615730	9140	9140	9140	9140	1
264	20230605	142000	1159606590	9140	9120	9140	9110	364
265	20230605	141900	1156281350	9140	9140	9140	9100	272
266	20230605	141800	1153796320	9140	9140	9140	9120	263
267	20230605	141700	1151395730	9140	9110	9140	9110	1000
268	20230605	141600	1142268020	9090	9090	9090	9090	4
269	20230605	141500	1142231660	9090	9090	9090	9090	21
270	20230605	141400	1142040770	9100	9120	9130	9100	380
271	20230605	141300	1138581020	9110	9120	9120	9110	596
272	20230605	141200	1133150970	9130	9130	9130	9130	0
273	20230605	141100	1133150970	9130	9130	9130	9130	0
274	20230605	141000	1133150970	9130	9120	9130	9120	440
275	20230605	140900	1129138160	9120	9120	9120	9120	3
276	20230605	140800	1129110800	9130	9130	9130	9130	1
277	20230605	140700	1129101670	9120	9130	9130	9120	60
278	20230605	140600	1128553970	9130	9110	9130	9110	5
279	20230605	140500	1128508360	9130	9110	9130	9110	7
280	20230605	140400	1128444550	9140	9120	9140	9110	973
281	20230605	140300	1119562680	9130	9120	9130	9120	126
282	20230605	140200	1118412540	9120	9120	9130	9120	99
283	20230605	140100	1117509060	9120	9110	9120	9110	62
284	20230605	140000	1116943690	9110	9110	9120	9110	162
285	20230605	135900	1115467860	9110	9110	9110	9110	8
286	20230605	135800	1115394980	9120	9110	9120	9110	5
287	20230605	135700	1115349420	9110	9120	9120	9110	75
288	20230605	135600	1114665450	9120	9120	9130	9110	115
289	20230605	135500	1113616620	9130	9120	9130	9120	155
290	20230605	135400	1112201530	9100	9120	9130	9100	8
291	20230605	135300	1112128570	9120	9120	9120	9100	52
292	20230605	135200	1111654370	9100	9110	9110	9100	69
293	20230605	135100	1111025800	9110	9120	9120	9110	164
294	20230605	135000	1109530150	9110	9110	9120	9110	5
295	20230605	134900	1109484590	9120	9110	9120	9110	242
296	20230605	134800	1107279570	9100	9100	9100	9100	4
297	20230605	134700	1107243170	9100	9120	9120	9100	308
298	20230605	134600	1104440350	9100	9110	9120	9100	40
299	20230605	134500	1104076060	9100	9100	9100	9100	5
300	20230605	134400	1104030560	9100	9110	9110	9100	277
301	20230605	134300	1101508950	9120	9120	9120	9110	585
302	20230605	134200	1096173800	9120	9140	9140	9120	371
303	20230605	134100	1092786480	9140	9130	9140	9120	237
304	20230605	134000	1090622700	9120	9120	9120	9120	11
305	20230605	133900	1090522380	9140	9120	9140	9120	135
306	20230605	133800	1089290590	9120	9110	9150	9110	6153
307	20230605	133700	1033018390	9140	9110	9140	9110	3312
308	20230605	133600	1002793450	9120	9100	9120	9100	109
309	20230605	133500	1001800530	9110	9080	9110	9080	1423
310	20230605	133400	988863940	9070	9040	9080	9040	598
311	20230605	133300	983442750	9050	9070	9070	9040	984
312	20230605	133200	974530930	9070	9070	9070	9070	2
313	20230605	133100	974512790	9070	9070	9080	9070	39
314	20230605	133000	974159000	9070	9070	9080	9070	5
315	20230605	132900	974113640	9070	9070	9070	9070	4
316	20230605	132800	974077360	9080	9080	9080	9060	916
317	20230605	132700	965774640	9070	9080	9080	9070	254
318	20230605	132600	963470840	9070	9070	9090	9070	9
319	20230605	132500	963389140	9080	9080	9080	9060	386
320	20230605	132400	959884300	9060	9080	9080	9060	45
321	20230605	132300	959475780	9080	9080	9080	9060	304
322	20230605	132200	956715500	9070	9080	9080	9070	517
323	20230605	132100	952024150	9080	9080	9080	9080	286
324	20230605	132000	949427270	9090	9090	9090	9080	339
325	20230605	131900	946349050	9090	9100	9100	9090	3
326	20230605	131800	946321770	9090	9100	9100	9090	19
327	20230605	131700	946148910	9100	9090	9100	9080	361
328	20230605	131600	942865340	9080	9080	9080	9080	35
329	20230605	131500	942547540	9080	9080	9090	9080	307
330	20230605	131400	939759960	9080	9090	9090	9080	30
331	20230605	131300	939487510	9100	9120	9130	9100	150
332	20230605	131200	938120450	9110	9120	9130	9070	298
333	20230605	131100	935402760	9120	9120	9120	9120	0
334	20230605	131000	935402760	9120	9120	9120	9070	386
335	20230605	130900	931887440	9120	9100	9120	9100	490
336	20230605	130800	927423500	9100	9100	9100	9100	50
337	20230605	130700	926968500	9100	9090	9100	9060	219
338	20230605	130600	924979650	9110	9110	9110	9110	142
339	20230605	130500	923686030	9110	9120	9120	9100	160
340	20230605	130400	922230000	9110	9110	9120	9110	31
341	20230605	130300	921947580	9110	9120	9120	9110	332
342	20230605	130200	918922960	9120	9110	9120	9110	18
343	20230605	130100	918758970	9110	9120	9120	9110	109
344	20230605	130000	917765330	9120	9120	9120	9120	70
345	20230605	125900	917126930	9120	9120	9120	9120	224
346	20230605	125800	915084050	9120	9110	9120	9110	51
347	20230605	125700	914619430	9110	9110	9120	9110	69
348	20230605	125600	913990750	9120	9110	9130	9110	897
349	20230605	125500	905811270	9100	9100	9100	9100	380
350	20230605	125400	902353270	9090	9090	9090	9090	22
351	20230605	125300	902153290	9090	9100	9100	9090	32
352	20230605	125200	901862110	9100	9100	9100	9100	729
353	20230605	125100	895228210	9100	9100	9100	9100	73
354	20230605	125000	894563910	9100	9090	9100	9090	188
355	20230605	124900	892854320	9070	9070	9070	9070	0
356	20230605	124800	892854320	9070	9090	9090	9070	132
357	20230605	124700	891654500	9100	9090	9100	9090	108
358	20230605	124600	890672750	9090	9070	9090	9070	1827
359	20230605	124500	874067080	9080	9070	9080	9070	298
360	20230605	124400	871364190	9070	9070	9070	9070	0
361	20230605	124300	871364190	9070	9070	9070	9070	7
362	20230605	124200	871300700	9080	9070	9080	9070	19
363	20230605	124100	871128190	9080	9070	9080	9070	112
364	20230605	124000	870111250	9080	9080	9090	9080	82
365	20230605	123900	869366670	9080	9080	9080	9080	46
366	20230605	123800	868948990	9080	9070	9080	9070	24
367	20230605	123700	868731300	9070	9070	9080	9070	56
368	20230605	123600	868223370	9070	9070	9070	9070	0
369	20230605	123500	868223370	9070	9070	9070	9070	0
370	20230605	123400	868223370	9070	9080	9080	9070	132
371	20230605	123300	867024910	9080	9080	9080	9080	110
372	20230605	123200	866026110	9080	9080	9080	9080	150
373	20230605	123100	864664110	9090	9090	9090	9090	0
374	20230605	123000	864664110	9090	9090	9090	9090	33
375	20230605	122900	864364140	9090	9080	9090	9080	2
376	20230605	122800	864345970	9080	9080	9080	9080	190
377	20230605	122700	862620770	9080	9080	9090	9080	205
378	20230605	122600	860758050	9080	9080	9080	9080	1
379	20230605	122500	860748970	9080	9080	9080	9080	0
380	20230605	122400	860748970	9080	9080	9080	9080	0
381	20230605	122300	860748970	9080	9090	9090	9080	116
382	20230605	122200	859695430	9100	9080	9100	9080	214
383	20230605	122100	857750280	9080	9080	9080	9080	5
384	20230605	122000	857704880	9070	9070	9070	9070	358
385	20230605	121900	854457820	9070	9070	9070	9070	2
386	20230605	121800	854439680	9070	9070	9070	9070	101
387	20230605	121700	853523610	9090	9090	9090	9090	0
388	20230605	121600	853523610	9090	9080	9090	9080	54
389	20230605	121500	853032970	9080	9080	9080	9080	50
390	20230605	121400	852578970	9080	9080	9080	9080	28
391	20230605	121300	852324730	9080	9070	9090	9070	517
392	20230605	121200	847629180	9060	9060	9060	9060	0
393	20230605	121100	847629180	9060	9050	9060	9050	75
394	20230605	121000	846949690	9060	9070	9070	9060	138
395	20230605	120900	845698080	9070	9070	9070	9070	56
396	20230605	120800	845190160	9060	9060	9060	9060	0
397	20230605	120700	845190160	9060	9040	9070	9030	602
398	20230605	120600	839749820	9040	9040	9040	9040	50
399	20230605	120500	839297820	9040	9050	9050	9040	114
400	20230605	120400	838266690	9060	9060	9060	9060	0
401	20230605	120300	838266690	9060	9060	9060	9060	0
402	20230605	120200	838266690	9060	9060	9060	9060	215
403	20230605	120100	836318790	9050	9060	9060	9050	56
404	20230605	120000	835811480	9060	9060	9060	9060	0
405	20230605	115900	835811480	9060	9060	9060	9060	257
406	20230605	115800	833483060	9060	9070	9070	9060	105
407	20230605	115700	832530720	9060	9040	9060	9040	75
408	20230605	115600	831851240	9050	9060	9060	9050	427
409	20230605	115500	827982630	9090	9060	9090	9060	277
410	20230605	115400	825469970	9080	9090	9090	9080	75
411	20230605	115300	824788820	9090	9080	9090	9060	33
412	20230605	115200	824489690	9060	9090	9100	9060	1942
413	20230605	115100	806826160	9090	9050	9100	9050	8783
414	20230605	115000	727089000	9040	9030	9050	9030	1077
415	20230605	114900	717343940	9020	9020	9020	9020	194
416	20230605	114800	715594060	9020	9020	9020	9020	0
417	20230605	114700	715594060	9020	9020	9020	9020	0
418	20230605	114600	715594060	9020	9030	9040	9020	132
419	20230605	114500	714400830	9040	9040	9040	9020	626
420	20230605	114400	708751070	9030	9020	9030	9020	50
421	20230605	114300	708299780	9010	9000	9010	9000	402
422	20230605	114200	704681760	8990	9000	9000	8990	159
423	20230605	114100	703250900	8990	9020	9020	8990	1000
424	20230605	114000	694248910	9020	9050	9050	9020	3718
425	20230605	113900	660699540	9050	9060	9060	9050	143
426	20230605	113800	659405380	9060	9060	9060	9060	1
427	20230605	113700	659396320	9050	9050	9050	9050	0
428	20230605	113600	659396320	9050	9070	9070	9050	21
429	20230605	113500	659205960	9060	9060	9070	9060	190
430	20230605	113400	657484550	9070	9070	9070	9070	21
431	20230605	113300	657294080	9060	9070	9070	9060	114
432	20230605	113200	656260230	9060	9060	9070	9060	182
433	20230605	113100	654609900	9060	9070	9070	9060	350
434	20230605	113000	651438840	9070	9060	9070	9060	94
435	20230605	112900	650586270	9060	9070	9070	9060	110
436	20230605	112800	649588670	9070	9060	9070	9060	571
437	20230605	112700	644410400	9070	9070	9070	9070	0
438	20230605	112600	644410400	9070	9060	9070	9050	1783
439	20230605	112500	628256360	9060	9040	9060	9040	1286
440	20230605	112400	616620400	9040	9040	9040	9040	1
441	20230605	112300	616611360	9040	9040	9040	9040	0
442	20230605	112200	616611360	9040	9030	9040	9030	396
443	20230605	112100	613031540	9030	9030	9040	9020	124
444	20230605	112000	611912820	9040	9040	9040	9040	21
445	20230605	111900	611722980	9040	9040	9040	9040	0
446	20230605	111800	611722980	9040	9040	9040	9040	0
447	20230605	111700	611722980	9040	9030	9040	9030	217
448	20230605	111600	609762650	9030	9020	9030	9010	530
449	20230605	111500	604982780	9030	9020	9030	9020	2
450	20230605	111400	604964730	9030	9030	9030	9030	0
451	20230605	111300	604964730	9030	9010	9030	9010	107
452	20230605	111200	604000080	9020	9010	9020	9010	15
453	20230605	111100	603864860	9010	9010	9010	9010	200
454	20230605	111000	602062860	9010	9010	9010	9010	0
455	20230605	110900	602062860	9010	9010	9010	9010	22
456	20230605	110800	601864640	9010	9000	9010	9000	3
457	20230605	110700	601837630	9000	9030	9030	8990	3007
458	20230605	110600	574753740	9030	9030	9030	9020	40
459	20230605	110500	574392560	9020	9030	9030	9020	269
460	20230605	110400	571963500	9020	9020	9020	9020	0
461	20230605	110300	571963500	9020	9040	9040	9020	1010
462	20230605	110200	562851210	9040	9040	9040	9040	0
463	20230605	110100	562851210	9040	9040	9040	9040	60
464	20230605	110000	562308810	9040	9040	9040	9040	136
465	20230605	105900	561079370	9040	9040	9050	9040	63
466	20230605	105800	560509310	9050	9050	9050	9050	1033
467	20230605	105700	551160660	9040	9050	9050	9040	101
468	20230605	105600	550247610	9040	9040	9040	9040	143
469	20230605	105500	548954890	9030	9040	9040	9030	84
470	20230605	105400	548195760	9040	9040	9040	9040	166
471	20230605	105300	546695120	9040	9040	9040	9020	415
472	20230605	105200	542943540	9040	9040	9040	9040	190
473	20230605	105100	541225940	9020	9030	9040	9020	1736
474	20230605	105000	525553540	9020	9040	9040	9020	35
475	20230605	104900	525237700	9030	9030	9030	9020	990
476	20230605	104800	516298100	9030	9020	9030	9020	317
477	20230605	104700	513436610	9020	9030	9040	9020	1095
478	20230605	104600	503548720	9020	9000	9030	9000	803
479	20230605	104500	496305980	9000	9000	9000	9000	35
480	20230605	104400	495990980	9010	9000	9010	9000	553
481	20230605	104300	491013760	9010	9000	9010	9000	210
482	20230605	104200	489122560	8990	8990	8990	8990	1
483	20230605	104100	489113570	8990	8990	8990	8990	0
484	20230605	104000	489113570	8990	8990	8990	8990	0
485	20230605	103900	489113570	8990	8980	8990	8980	142
486	20230605	103800	487838090	8990	8990	8990	8990	363
487	20230605	103700	484574720	9000	9000	9000	9000	10
488	20230605	103600	484484720	8990	8990	8990	8990	0
489	20230605	103500	484484720	8990	8990	8990	8990	74
490	20230605	103400	483819460	8990	8990	8990	8990	137
491	20230605	103300	482587830	8990	8990	8990	8990	5
492	20230605	103200	482542880	9010	9010	9010	9010	1
493	20230605	103100	482533870	8980	8990	8990	8980	1022
494	20230605	103000	473346280	8990	9010	9010	8980	674
495	20230605	102900	467288400	8980	8980	8980	8980	42
496	20230605	102800	466911240	9000	9000	9000	9000	433
497	20230605	102700	463014240	8980	8980	8980	8980	0
498	20230605	102600	463014240	8980	8990	8990	8980	3
499	20230605	102500	462987280	9000	8990	9010	8980	830
500	20230605	102400	455519690	8980	8970	8980	8970	469
501	20230605	102300	451308080	8940	8940	8940	8940	1
502	20230605	102200	451299140	8910	8970	8970	8910	3017
503	20230605	102100	424360390	8970	8980	8980	8970	79
504	20230605	102000	423650990	8980	8990	8990	8980	727
505	20230605	101900	417118200	8980	9000	9000	8980	58
506	20230605	101800	416596320	8990	9010	9010	8990	757
507	20230605	101700	409781770	9020	9020	9020	9020	10
508	20230605	101600	409691570	9010	9000	9020	8990	725
509	20230605	101500	403159210	9020	9010	9020	9010	301
510	20230605	101400	400447070	9010	8990	9010	8990	258
511	20230605	101300	398122710	8990	9030	9030	8990	1464
512	20230605	101200	384915130	9060	9030	9060	9020	1112
513	20230605	101100	374864270	9020	9010	9030	9010	143
514	20230605	101000	373575410	9010	9010	9030	9010	82
515	20230605	100900	372835940	9010	9020	9020	9010	259
516	20230605	100800	370499990	9010	9010	9010	9000	770
517	20230605	100700	363567440	9020	9010	9020	9010	783
518	20230605	100600	356508080	9000	9000	9000	9000	276
519	20230605	100500	354024080	9000	8990	9000	8990	474
520	20230605	100400	349759080	8980	8990	8990	8980	432
521	20230605	100300	345879600	8990	9000	9000	8990	28
522	20230605	100200	345627870	8990	9000	9000	8990	107
523	20230605	100100	344665920	8990	8980	9000	8980	400
524	20230605	100000	341070910	8980	8980	8990	8980	92
525	20230605	095900	340244730	9000	8990	9000	8980	19
526	20230605	095800	340073940	9000	9000	9010	9000	478
527	20230605	095700	335771930	9000	8970	9010	8970	2610
528	20230605	095600	312310670	8970	8970	8970	8950	162
529	20230605	095500	310858350	8960	8960	8960	8950	261
530	20230605	095400	308521490	8960	8940	8960	8940	65
531	20230605	095300	307939740	8940	8930	8940	8930	118
532	20230605	095200	306885920	8930	8920	8930	8880	1964
533	20230605	095100	289420850	8940	8980	8980	8940	1061
534	20230605	095000	279910780	8980	8980	8980	8980	0
535	20230605	094900	279910780	8980	8980	8980	8960	131
536	20230605	094800	278734700	8980	8960	8980	8960	97
537	20230605	094700	277865560	8960	8990	8990	8960	216
538	20230605	094600	275926720	8990	9000	9000	8970	746
539	20230605	094500	269214210	9000	8980	9000	8980	1315
540	20230605	094400	257397890	8980	8940	8980	8940	2246
541	20230605	094300	237283990	8940	8930	8940	8930	314
542	20230605	094200	234479820	8930	8930	8940	8930	445
543	20230605	094100	230505860	8910	8910	8920	8910	804
544	20230605	094000	223340040	8910	8880	8910	8880	10
545	20230605	093900	223251090	8910	8910	8910	8910	96
546	20230605	093800	222395730	8910	8880	8910	8880	1491
547	20230605	093700	209138790	8850	8880	8880	8850	3
548	20230605	093600	209112180	8890	8880	8890	8880	3
549	20230605	093500	209085520	8890	8890	8890	8890	11
550	20230605	093400	208987730	8890	8870	8900	8870	700
551	20230605	093300	202768310	8880	8880	8880	8880	0
552	20230605	093200	202768310	8880	8880	8880	8880	1
553	20230605	093100	202759430	8830	8900	8900	8830	48
554	20230605	093000	202334610	8900	8830	8900	8830	441
555	20230605	092900	198410270	8820	8890	8890	8820	1380
556	20230605	092800	186197660	8900	8910	8910	8860	596
557	20230605	092700	180899190	8910	8910	8940	8910	246
558	20230605	092600	178704930	8910	8920	8920	8910	500
559	20230605	092500	174249890	8950	8900	8950	8900	4
560	20230605	092400	174214200	8950	8970	8970	8900	1465
561	20230605	092300	161102520	8960	8950	8970	8950	401
562	20230605	092200	157511680	8950	8950	8950	8950	426
563	20230605	092100	153698980	8970	8890	9000	8860	3837
564	20230605	092000	119263640	8900	8890	8900	8850	2079
565	20230605	091900	100765300	8890	8860	8890	8830	576
566	20230605	091800	95655060	8880	8860	8890	8830	178
567	20230605	091700	94078520	8890	8850	8900	8850	4025
568	20230605	091600	58283070	8840	8810	8840	8810	295
569	20230605	091500	55676000	8810	8790	8820	8780	96
570	20230605	091400	54831770	8770	8780	8790	8770	382
571	20230605	091300	51477810	8780	8780	8780	8780	3
572	20230605	091200	51451470	8780	8780	8780	8780	3
573	20230605	091100	51425130	8770	8780	8810	8760	1521
574	20230605	091000	38053780	8780	8790	8790	8780	30
575	20230605	090900	37790120	8790	8790	8790	8790	123
576	20230605	090800	36708950	8790	8800	8800	8790	207
577	20230605	090700	34888600	8820	8810	8820	8800	447
578	20230605	090600	30950620	8820	8810	8820	8800	449
579	20230605	090500	26994930	8830	8810	8830	8810	507
580	20230605	090400	22528210	8810	8830	8860	8810	1180
581	20230605	090300	12108300	8830	8830	8830	8830	23
582	20230605	090200	11905210	8830	8850	8850	8800	124
583	20230605	090100	10813610	8790	8820	8860	8790	306
584	20230605	090000	8112020	8840	8760	8840	8760	926