KissMeData/000480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205100	2196391950	9200	9200	9200	9200	2055
3	20230605	205000	2196391950	9200	9200	9200	9200	0
4	20230605	204900	2196391950	9200	9200	9200	9200	0
5	20230605	204800	2196391950	9200	9200	9200	9200	0
6	20230605	204700	2196391950	9200	9200	9200	9200	0
7	20230605	204600	2196391950	9200	9200	9200	9200	0
8	20230605	204500	2196391950	9200	9200	9200	9200	0
9	20230605	204400	2196391950	9200	9200	9200	9200	0
10	20230605	204300	2196391950	9200	9200	9200	9200	0
11	20230605	204200	2196391950	9200	9200	9200	9200	0
12	20230605	204100	2196391950	9200	9200	9200	9200	0
13	20230605	204000	2196391950	9200	9200	9200	9200	0
14	20230605	203900	2196391950	9200	9200	9200	9200	0
15	20230605	203800	2196391950	9200	9200	9200	9200	0
16	20230605	203700	2196391950	9200	9200	9200	9200	0
17	20230605	203600	2196391950	9200	9200	9200	9200	0
18	20230605	203500	2196391950	9200	9200	9200	9200	0
19	20230605	203400	2196391950	9200	9200	9200	9200	0
20	20230605	203300	2196391950	9200	9200	9200	9200	0
21	20230605	203200	2196391950	9200	9200	9200	9200	0
22	20230605	203100	2196391950	9200	9200	9200	9200	0
23	20230605	203000	2196391950	9200	9200	9200	9200	0
24	20230605	202900	2196391950	9200	9200	9200	9200	0
25	20230605	202800	2196391950	9200	9200	9200	9200	0
26	20230605	202700	2196391950	9200	9200	9200	9200	0
27	20230605	202600	2196391950	9200	9200	9200	9200	0
28	20230605	202500	2196391950	9200	9200	9200	9200	0
29	20230605	202400	2196391950	9200	9200	9200	9200	0
30	20230605	202300	2196391950	9200	9200	9200	9200	0
31	20230605	202200	2196391950	9200	9200	9200	9200	0
32	20230605	202100	2196391950	9200	9200	9200	9200	2055
33	20230605	202000	2196391950	9200	9200	9200	9200	0
34	20230605	201900	2196391950	9200	9200	9200	9200	0
35	20230605	201800	2196391950	9200	9200	9200	9200	0
36	20230605	201700	2196391950	9200	9200	9200	9200	0
37	20230605	201600	2196391950	9200	9200	9200	9200	0
38	20230605	201500	2196391950	9200	9200	9200	9200	0
39	20230605	201400	2196391950	9200	9200	9200	9200	0
40	20230605	201300	2196391950	9200	9200	9200	9200	0
41	20230605	201200	2196391950	9200	9200	9200	9200	0
42	20230605	201100	2196391950	9200	9200	9200	9200	0
43	20230605	201000	2196391950	9200	9200	9200	9200	0
44	20230605	200900	2196391950	9200	9200	9200	9200	0
45	20230605	200800	2196391950	9200	9200	9200	9200	0
46	20230605	200700	2196391950	9200	9200	9200	9200	0
47	20230605	200600	2196391950	9200	9200	9200	9200	0
48	20230605	200500	2196391950	9200	9200	9200	9200	0
49	20230605	200400	2196391950	9200	9200	9200	9200	0
50	20230605	200300	2196391950	9200	9200	9200	9200	0
51	20230605	200200	2196391950	9200	9200	9200	9200	0
52	20230605	200100	2196391950	9200	9200	9200	9200	0
53	20230605	200000	2196391950	9200	9200	9200	9200	0
54	20230605	195900	2196391950	9200	9200	9200	9200	0
55	20230605	195800	2196391950	9200	9200	9200	9200	0
56	20230605	195700	2196391950	9200	9200	9200	9200	0
57	20230605	195600	2196391950	9200	9200	9200	9200	0
58	20230605	195500	2196391950	9200	9200	9200	9200	0
59	20230605	195400	2196391950	9200	9200	9200	9200	0
60	20230605	195300	2196391950	9200	9200	9200	9200	0
61	20230605	195200	2196391950	9200	9200	9200	9200	0
62	20230605	195100	2196391950	9200	9200	9200	9200	2055
63	20230605	195000	2196391950	9200	9200	9200	9200	0
64	20230605	194900	2196391950	9200	9200	9200	9200	0
65	20230605	194800	2196391950	9200	9200	9200	9200	0
66	20230605	194700	2196391950	9200	9200	9200	9200	0
67	20230605	194600	2196391950	9200	9200	9200	9200	0
68	20230605	194500	2196391950	9200	9200	9200	9200	0
69	20230605	194400	2196391950	9200	9200	9200	9200	0
70	20230605	194300	2196391950	9200	9200	9200	9200	0
71	20230605	194200	2196391950	9200	9200	9200	9200	0
72	20230605	194100	2196391950	9200	9200	9200	9200	0
73	20230605	194000	2196391950	9200	9200	9200	9200	0
74	20230605	193900	2196391950	9200	9200	9200	9200	0
75	20230605	193800	2196391950	9200	9200	9200	9200	0
76	20230605	193700	2196391950	9200	9200	9200	9200	0
77	20230605	193600	2196391950	9200	9200	9200	9200	0
78	20230605	193500	2196391950	9200	9200	9200	9200	0
79	20230605	193400	2196391950	9200	9200	9200	9200	0
80	20230605	193300	2196391950	9200	9200	9200	9200	0
81	20230605	193200	2196391950	9200	9200	9200	9200	0
82	20230605	193100	2196391950	9200	9200	9200	9200	0
83	20230605	193000	2196391950	9200	9200	9200	9200	0
84	20230605	192900	2196391950	9200	9200	9200	9200	0
85	20230605	192800	2196391950	9200	9200	9200	9200	0
86	20230605	192700	2196391950	9200	9200	9200	9200	0
87	20230605	192600	2196391950	9200	9200	9200	9200	0
88	20230605	192500	2196391950	9200	9200	9200	9200	0
89	20230605	192400	2196391950	9200	9200	9200	9200	0
90	20230605	192300	2196391950	9200	9200	9200	9200	0
91	20230605	192200	2196391950	9200	9200	9200	9200	0
92	20230605	192100	2196391950	9200	9200	9200	9200	2055
93	20230605	192000	2196391950	9200	9200	9200	9200	0
94	20230605	191900	2196391950	9200	9200	9200	9200	0
95	20230605	191800	2196391950	9200	9200	9200	9200	0
96	20230605	191700	2196391950	9200	9200	9200	9200	0
97	20230605	191600	2196391950	9200	9200	9200	9200	0
98	20230605	191500	2196391950	9200	9200	9200	9200	0
99	20230605	191400	2196391950	9200	9200	9200	9200	0
100	20230605	191300	2196391950	9200	9200	9200	9200	0
101	20230605	191200	2196391950	9200	9200	9200	9200	0
102	20230605	191100	2196391950	9200	9200	9200	9200	0
103	20230605	191000	2196391950	9200	9200	9200	9200	0
104	20230605	190900	2196391950	9200	9200	9200	9200	0
105	20230605	190800	2196391950	9200	9200	9200	9200	0
106	20230605	190700	2196391950	9200	9200	9200	9200	0
107	20230605	190600	2196391950	9200	9200	9200	9200	0
108	20230605	190500	2196391950	9200	9200	9200	9200	0
109	20230605	190400	2196391950	9200	9200	9200	9200	0
110	20230605	190300	2196391950	9200	9200	9200	9200	0
111	20230605	190200	2196391950	9200	9200	9200	9200	0
112	20230605	190100	2196391950	9200	9200	9200	9200	0
113	20230605	190000	2196391950	9200	9200	9200	9200	0
114	20230605	185900	2196391950	9200	9200	9200	9200	0
115	20230605	185800	2196391950	9200	9200	9200	9200	0
116	20230605	185700	2196391950	9200	9200	9200	9200	0
117	20230605	185600	2196391950	9200	9200	9200	9200	0
118	20230605	185500	2196391950	9200	9200	9200	9200	0
119	20230605	185400	2196391950	9200	9200	9200	9200	0
120	20230605	185300	2196391950	9200	9200	9200	9200	0
121	20230605	185200	2196391950	9200	9200	9200	9200	0
122	20230605	185100	2196391950	9200	9200	9200	9200	2055
123	20230605	185000	2196391950	9200	9200	9200	9200	0
124	20230605	184900	2196391950	9200	9200	9200	9200	0
125	20230605	184800	2196391950	9200	9200	9200	9200	0
126	20230605	184700	2196391950	9200	9200	9200	9200	0
127	20230605	184600	2196391950	9200	9200	9200	9200	0
128	20230605	184500	2196391950	9200	9200	9200	9200	0
129	20230605	184400	2196391950	9200	9200	9200	9200	0
130	20230605	184300	2196391950	9200	9200	9200	9200	0
131	20230605	184200	2196391950	9200	9200	9200	9200	0
132	20230605	184100	2196391950	9200	9200	9200	9200	0
133	20230605	184000	2196391950	9200	9200	9200	9200	0
134	20230605	183900	2196391950	9200	9200	9200	9200	0
135	20230605	183800	2196391950	9200	9200	9200	9200	0
136	20230605	183700	2196391950	9200	9200	9200	9200	0
137	20230605	183600	2196391950	9200	9200	9200	9200	0
138	20230605	183500	2196391950	9200	9200	9200	9200	0
139	20230605	183400	2196391950	9200	9200	9200	9200	0
140	20230605	183300	2196391950	9200	9200	9200	9200	0
141	20230605	183200	2196391950	9200	9200	9200	9200	0
142	20230605	183100	2196391950	9200	9200	9200	9200	0
143	20230605	183000	2196391950	9200	9200	9200	9200	0
144	20230605	182900	2196391950	9200	9200	9200	9200	0
145	20230605	182800	2196391950	9200	9200	9200	9200	0
146	20230605	182700	2196391950	9200	9200	9200	9200	0
147	20230605	182600	2196391950	9200	9200	9200	9200	0
148	20230605	182500	2196391950	9200	9200	9200	9200	0
149	20230605	182400	2196391950	9200	9200	9200	9200	0
150	20230605	182300	2196391950	9200	9200	9200	9200	0
151	20230605	182200	2196391950	9200	9200	9200	9200	0
152	20230605	182100	2196391950	9200	9200	9200	9200	2055
153	20230605	182000	2196391950	9200	9200	9200	9200	0
154	20230605	181900	2196391950	9200	9200	9200	9200	0
155	20230605	181800	2196391950	9200	9200	9200	9200	0
156	20230605	181700	2196391950	9200	9200	9200	9200	0
157	20230605	181600	2196391950	9200	9200	9200	9200	0
158	20230605	181500	2196391950	9200	9200	9200	9200	0
159	20230605	181400	2196391950	9200	9200	9200	9200	0
160	20230605	181300	2196391950	9200	9200	9200	9200	0
161	20230605	181200	2196391950	9200	9200	9200	9200	0
162	20230605	181100	2196391950	9200	9200	9200	9200	0
163	20230605	181000	2196391950	9200	9200	9200	9200	0
164	20230605	180900	2196391950	9200	9200	9200	9200	0
165	20230605	180800	2196391950	9200	9200	9200	9200	0
166	20230605	180700	2196391950	9200	9200	9200	9200	0
167	20230605	180600	2196391950	9200	9200	9200	9200	0
168	20230605	180500	2196391950	9200	9200	9200	9200	0
169	20230605	180400	2196391950	9200	9200	9200	9200	0
170	20230605	180300	2196391950	9200	9200	9200	9200	0
171	20230605	180200	2196391950	9200	9200	9200	9200	0
172	20230605	180100	2196391950	9200	9200	9200	9200	0
173	20230605	180000	2196391950	9200	9200	9200	9200	0
174	20230605	175900	2196391950	9200	9200	9200	9200	0
175	20230605	175800	2196391950	9200	9200	9200	9200	0
176	20230605	175700	2196391950	9200	9200	9200	9200	0
177	20230605	175600	2196391950	9200	9200	9200	9200	0
178	20230605	175500	2196391950	9200	9200	9200	9200	0
179	20230605	175400	2196391950	9200	9200	9200	9200	0
180	20230605	175300	2196391950	9200	9200	9200	9200	0
181	20230605	175200	2196391950	9200	9200	9200	9200	0
182	20230605	175100	2196391950	9200	9200	9200	9200	2055
183	20230605	175000	2196391950	9200	9200	9200	9200	0
184	20230605	174900	2196391950	9200	9200	9200	9200	0
185	20230605	174800	2196391950	9200	9200	9200	9200	0
186	20230605	174700	2196391950	9200	9200	9200	9200	0
187	20230605	174600	2196391950	9200	9200	9200	9200	0
188	20230605	174500	2196391950	9200	9200	9200	9200	0
189	20230605	174400	2196391950	9200	9200	9200	9200	0
190	20230605	174300	2196391950	9200	9200	9200	9200	0
191	20230605	174200	2196391950	9200	9200	9200	9200	0
192	20230605	174100	2196391950	9200	9200	9200	9200	0
193	20230605	174000	2196391950	9200	9200	9200	9200	0
194	20230605	173900	2196391950	9200	9200	9200	9200	0
195	20230605	173800	2196391950	9200	9200	9200	9200	0
196	20230605	173700	2196391950	9200	9200	9200	9200	0
197	20230605	173600	2196391950	9200	9200	9200	9200	0
198	20230605	173500	2196391950	9200	9200	9200	9200	0
199	20230605	173400	2196391950	9200	9200	9200	9200	0
200	20230605	173300	2196391950	9200	9200	9200	9200	0
201	20230605	173200	2196391950	9200	9200	9200	9200	0
202	20230605	173100	2196391950	9200	9200	9200	9200	0
203	20230605	173000	2196391950	9200	9200	9200	9200	0
204	20230605	172900	2196391950	9200	9200	9200	9200	0
205	20230605	172800	2196391950	9200	9200	9200	9200	0
206	20230605	172700	2196391950	9200	9200	9200	9200	0
207	20230605	172600	2196391950	9200	9200	9200	9200	0
208	20230605	172500	2196391950	9200	9200	9200	9200	0
209	20230605	172400	2196391950	9200	9200	9200	9200	0
210	20230605	172300	2196391950	9200	9200	9200	9200	0
211	20230605	172200	2196391950	9200	9200	9200	9200	0
212	20230605	172100	2196391950	9200	9200	9200	9200	2055
213	20230605	172000	2196391950	9200	9200	9200	9200	0
214	20230605	171900	2196391950	9200	9200	9200	9200	0
215	20230605	171800	2196391950	9200	9200	9200	9200	0
216	20230605	171700	2196391950	9200	9200	9200	9200	0
217	20230605	171600	2196391950	9200	9200	9200	9200	0
218	20230605	171500	2196391950	9200	9200	9200	9200	0
219	20230605	171400	2196391950	9200	9200	9200	9200	0
220	20230605	171300	2196391950	9200	9200	9200	9200	0
221	20230605	171200	2196391950	9200	9200	9200	9200	0
222	20230605	171100	2196391950	9200	9200	9200	9200	0
223	20230605	171000	2196391950	9200	9200	9200	9200	0
224	20230605	170900	2196391950	9200	9200	9200	9200	0
225	20230605	170800	2196391950	9200	9200	9200	9200	0
226	20230605	170700	2196391950	9200	9200	9200	9200	0
227	20230605	170600	2196391950	9200	9200	9200	9200	0
228	20230605	170500	2196391950	9200	9200	9200	9200	0
229	20230605	170400	2196391950	9200	9200	9200	9200	0
230	20230605	170300	2196391950	9200	9200	9200	9200	0
231	20230605	170200	2196391950	9200	9200	9200	9200	0
232	20230605	170100	2196391950	9200	9200	9200	9200	0
233	20230605	170000	2196391950	9200	9200	9200	9200	0
234	20230605	165900	2196391950	9200	9200	9200	9200	0
235	20230605	165800	2196391950	9200	9200	9200	9200	0
236	20230605	165700	2196391950	9200	9200	9200	9200	0
237	20230605	165600	2196391950	9200	9200	9200	9200	0
238	20230605	165500	2196391950	9200	9200	9200	9200	0
239	20230605	165400	2196391950	9200	9200	9200	9200	0
240	20230605	165300	2196391950	9200	9200	9200	9200	0
241	20230605	165200	2196391950	9200	9200	9200	9200	0
242	20230605	165100	2196391950	9200	9200	9200	9200	2055
243	20230605	165000	2196391950	9200	9200	9200	9200	0
244	20230605	164900	2196391950	9200	9200	9200	9200	0
245	20230605	164800	2196391950	9200	9200	9200	9200	0
246	20230605	164700	2196391950	9200	9200	9200	9200	0
247	20230605	164600	2196391950	9200	9200	9200	9200	0
248	20230605	164500	2196391950	9200	9200	9200	9200	0
249	20230605	164400	2196391950	9200	9200	9200	9200	0
250	20230605	164300	2196391950	9200	9200	9200	9200	0
251	20230605	164200	2196391950	9200	9200	9200	9200	0
252	20230605	164100	2196391950	9200	9200	9200	9200	0
253	20230605	164000	2196391950	9200	9200	9200	9200	0
254	20230605	163900	2196391950	9200	9200	9200	9200	0
255	20230605	163800	2196391950	9200	9200	9200	9200	0
256	20230605	163700	2196391950	9200	9200	9200	9200	0
257	20230605	163600	2196391950	9200	9200	9200	9200	0
258	20230605	163500	2196391950	9200	9200	9200	9200	0
259	20230605	163400	2196391950	9200	9200	9200	9200	0
260	20230605	163300	2196391950	9200	9200	9200	9200	0
261	20230605	163200	2196391950	9200	9200	9200	9200	0
262	20230605	163100	2196391950	9200	9200	9200	9200	0
263	20230605	163000	2196391950	9200	9200	9200	9200	0
264	20230605	162900	2196391950	9200	9200	9200	9200	0
265	20230605	162800	2196391950	9200	9200	9200	9200	0
266	20230605	162700	2196391950	9200	9200	9200	9200	0
267	20230605	162600	2196391950	9200	9200	9200	9200	0
268	20230605	162500	2196391950	9200	9200	9200	9200	0
269	20230605	162400	2196391950	9200	9200	9200	9200	0
270	20230605	162300	2196391950	9200	9200	9200	9200	0
271	20230605	162200	2196391950	9200	9200	9200	9200	0
272	20230605	162100	2196391950	9200	9200	9200	9200	2055
273	20230605	162000	2196391950	9200	9200	9200	9200	0
274	20230605	161900	2196391950	9200	9200	9200	9200	0
275	20230605	161800	2196391950	9200	9200	9200	9200	0
276	20230605	161700	2196391950	9200	9200	9200	9200	0
277	20230605	161600	2196391950	9200	9200	9200	9200	0
278	20230605	161500	2196391950	9200	9200	9200	9200	0
279	20230605	161400	2196391950	9200	9200	9200	9200	0
280	20230605	161300	2196391950	9200	9200	9200	9200	0
281	20230605	161200	2196391950	9200	9200	9200	9200	0
282	20230605	161100	2196391950	9200	9200	9200	9200	0
283	20230605	161000	2196391950	9200	9200	9200	9200	0
284	20230605	160900	2196391950	9200	9200	9200	9200	0
285	20230605	160800	2196391950	9200	9200	9200	9200	0
286	20230605	160700	2196391950	9200	9200	9200	9200	0
287	20230605	160600	2196391950	9200	9200	9200	9200	0
288	20230605	160500	2196391950	9200	9200	9200	9200	0
289	20230605	160400	2196391950	9200	9200	9200	9200	0
290	20230605	160300	2196391950	9200	9200	9200	9200	0
291	20230605	160200	2196391950	9200	9200	9200	9200	0
292	20230605	160100	2196391950	9200	9200	9200	9200	0
293	20230605	160000	2196391950	9200	9200	9200	9200	0
294	20230605	155900	2196391950	9200	9200	9200	9200	0
295	20230605	155800	2196391950	9200	9200	9200	9200	0
296	20230605	155700	2196391950	9200	9200	9200	9200	0
297	20230605	155600	2196391950	9200	9200	9200	9200	0
298	20230605	155500	2196391950	9200	9200	9200	9200	0
299	20230605	155400	2196391950	9200	9200	9200	9200	0
300	20230605	155300	2196391950	9200	9200	9200	9200	0
301	20230605	155200	2196391950	9200	9200	9200	9200	0
302	20230605	155100	2196391950	9200	9200	9200	9200	2055
303	20230605	155000	2196391950	9200	9200	9200	9200	0
304	20230605	154900	2196391950	9200	9200	9200	9200	0
305	20230605	154800	2196391950	9200	9200	9200	9200	0
306	20230605	154700	2196391950	9200	9200	9200	9200	0
307	20230605	154600	2196391950	9200	9200	9200	9200	0
308	20230605	154500	2196391950	9200	9200	9200	9200	0
309	20230605	154400	2196391950	9200	9200	9200	9200	0
310	20230605	154300	2196391950	9200	9200	9200	9200	0
311	20230605	154200	2196391950	9200	9200	9200	9200	0
312	20230605	154100	2196391950	9200	9200	9200	9200	0
313	20230605	154000	2196391950	9200	9200	9200	9200	0
314	20230605	153900	2196391950	9200	9200	9200	9200	0
315	20230605	153800	2196391950	9200	9200	9200	9200	0
316	20230605	153700	2196391950	9200	9200	9200	9200	0
317	20230605	153600	2196391950	9200	9200	9200	9200	0
318	20230605	153500	2196391950	9200	9200	9200	9200	0
319	20230605	153400	2196391950	9200	9200	9200	9200	0
320	20230605	153300	2196391950	9200	9200	9200	9200	0
321	20230605	153200	2196391950	9200	9200	9200	9200	0
322	20230605	153100	2196391950	9200	9200	9200	9200	0
323	20230605	153000	2196391950	9200	9200	9200	9200	2055
324	20230605	152900	2177485950	9220	9220	9220	9220	0
325	20230605	152800	2177485950	9220	9220	9220	9220	0
326	20230605	152700	2177485950	9220	9220	9220	9220	0
327	20230605	152600	2177485950	9220	9220	9220	9220	0
328	20230605	152500	2177485950	9220	9220	9220	9220	0
329	20230605	152400	2177485950	9220	9220	9220	9220	0
330	20230605	152300	2177485950	9220	9220	9220	9220	0
331	20230605	152200	2177485950	9220	9220	9220	9220	0
332	20230605	152100	2177485950	9220	9220	9220	9220	0
333	20230605	152000	2177485950	9220	9220	9220	9220	0
334	20230605	151900	2177485950	9220	9220	9220	9210	662
335	20230605	151800	2171383290	9210	9210	9210	9210	79
336	20230605	151700	2170655700	9210	9210	9210	9210	20
337	20230605	151600	2170471500	9210	9200	9210	9200	88
338	20230605	151500	2169661800	9200	9200	9200	9200	96
339	20230605	151400	2168778600	9220	9200	9220	9200	399
340	20230605	151300	2165100020	9200	9200	9210	9200	359
341	20230605	151200	2161795220	9200	9210	9210	9200	221
342	20230605	151100	2159760830	9210	9210	9210	9210	1
343	20230605	151000	2159751620	9210	9210	9210	9210	83
344	20230605	150900	2158987190	9210	9220	9220	9210	366
345	20230605	150800	2155616280	9210	9220	9220	9210	112
346	20230605	150700	2154583760	9210	9210	9210	9210	110
347	20230605	150600	2153570660	9210	9210	9210	9210	16
348	20230605	150500	2153423300	9210	9210	9210	9210	20
349	20230605	150400	2153239100	9210	9210	9210	9210	1
350	20230605	150300	2153229890	9210	9210	9210	9210	101
351	20230605	150200	2152299680	9210	9220	9220	9210	26
352	20230605	150100	2152060180	9210	9210	9220	9210	253
353	20230605	150000	2149727950	9220	9210	9220	9210	162
354	20230605	145900	2148235430	9210	9210	9210	9210	130
355	20230605	145800	2147038130	9210	9210	9210	9210	0
356	20230605	145700	2147038130	9210	9210	9210	9210	4
357	20230605	145600	2147001290	9210	9210	9210	9210	1
358	20230605	145500	2146992080	9210	9210	9210	9210	8
359	20230605	145400	2146918400	9210	9210	9210	9210	37
360	20230605	145300	2146577630	9210	9210	9210	9210	1
361	20230605	145200	2146568420	9210	9210	9210	9210	67
362	20230605	145100	2145951350	9210	9200	9210	9200	644
363	20230605	145000	2140026470	9210	9210	9210	9210	1119
364	20230605	144900	2129720480	9200	9200	9200	9200	86
365	20230605	144800	2128929280	9200	9190	9200	9190	2941
366	20230605	144700	2101901150	9190	9190	9190	9190	0
367	20230605	144600	2101901150	9190	9190	9190	9190	0
368	20230605	144500	2101901150	9190	9190	9190	9190	59
369	20230605	144400	2101358940	9190	9190	9190	9190	0
370	20230605	144300	2101358940	9190	9190	9190	9190	0
371	20230605	144200	2101358940	9190	9190	9190	9190	65
372	20230605	144100	2100761590	9200	9200	9200	9200	0
373	20230605	144000	2100761590	9200	9200	9200	9200	72
374	20230605	143900	2100099190	9200	9200	9200	9200	77
375	20230605	143800	2099390790	9200	9200	9200	9200	61
376	20230605	143700	2098829590	9200	9210	9210	9200	91
377	20230605	143600	2097992300	9190	9200	9200	9190	500
378	20230605	143500	2093394490	9210	9200	9210	9200	89
379	20230605	143400	2092574850	9200	9200	9200	9200	0
380	20230605	143300	2092574850	9200	9200	9200	9200	13
381	20230605	143200	2092455250	9210	9210	9210	9210	0
382	20230605	143100	2092455250	9210	9210	9210	9210	13
383	20230605	143000	2092335520	9210	9200	9210	9200	30
384	20230605	142900	2092059320	9200	9200	9200	9200	10
385	20230605	142800	2091967320	9210	9210	9210	9210	1
386	20230605	142700	2091958110	9210	9210	9210	9210	20
387	20230605	142600	2091773910	9210	9210	9210	9210	0
388	20230605	142500	2091773910	9210	9210	9210	9210	0
389	20230605	142400	2091773910	9210	9210	9210	9210	0
390	20230605	142300	2091773910	9210	9210	9210	9210	7
391	20230605	142200	2091709440	9210	9210	9210	9210	19
392	20230605	142100	2091534450	9200	9200	9200	9190	1028
393	20230605	142000	2082076860	9190	9190	9190	9190	0
394	20230605	141900	2082076860	9190	9200	9200	9190	15
395	20230605	141800	2081938910	9200	9200	9200	9200	0
396	20230605	141700	2081938910	9200	9200	9200	9200	2
397	20230605	141600	2081920510	9190	9190	9190	9190	0
398	20230605	141500	2081920510	9190	9190	9190	9190	0
399	20230605	141400	2081920510	9190	9200	9200	9190	500
400	20230605	141300	2077324230	9210	9210	9210	9210	0
401	20230605	141200	2077324230	9210	9190	9210	9190	6
402	20230605	141100	2077269070	9210	9200	9210	9200	50
403	20230605	141000	2076809030	9200	9190	9200	9190	207
404	20230605	140900	2074905470	9190	9190	9190	9190	39
405	20230605	140800	2074547060	9190	9190	9190	9190	0
406	20230605	140700	2074547060	9190	9200	9200	9190	25
407	20230605	140600	2074317260	9190	9190	9190	9190	0
408	20230605	140500	2074317260	9190	9190	9190	9190	19
409	20230605	140400	2074142650	9190	9200	9210	9190	1547
410	20230605	140300	2059920380	9200	9200	9200	9200	380
411	20230605	140200	2056424380	9190	9190	9190	9190	82
412	20230605	140100	2055670800	9190	9200	9200	9190	73
413	20230605	140000	2054999240	9200	9200	9200	9200	8
414	20230605	135900	2054925640	9200	9210	9210	9200	33
415	20230605	135800	2054621940	9210	9210	9210	9200	51
416	20230605	135700	2054152710	9210	9210	9210	9210	0
417	20230605	135600	2054152710	9210	9210	9210	9210	1
418	20230605	135500	2054143500	9210	9200	9210	9200	4
419	20230605	135400	2054106680	9190	9190	9190	9190	0
420	20230605	135300	2054106680	9190	9200	9200	9190	30
421	20230605	135200	2053830960	9200	9200	9200	9200	1
422	20230605	135100	2053821760	9200	9200	9200	9200	124
423	20230605	135000	2052680960	9190	9180	9190	9180	623
424	20230605	134900	2046961640	9180	9180	9180	9180	0
425	20230605	134800	2046961640	9180	9180	9180	9180	1
426	20230605	134700	2046952460	9180	9180	9180	9180	2
427	20230605	134600	2046934100	9180	9180	9180	9170	15
428	20230605	134500	2046796410	9180	9170	9180	9170	26
429	20230605	134400	2046557980	9180	9180	9190	9180	515
430	20230605	134300	2041829900	9180	9180	9180	9180	222
431	20230605	134200	2039791940	9180	9200	9200	9180	701
432	20230605	134100	2033354480	9200	9200	9200	9200	31
433	20230605	134000	2033069280	9200	9200	9200	9200	95
434	20230605	133900	2032195280	9200	9200	9200	9200	20
435	20230605	133800	2032011280	9210	9210	9210	9210	1
436	20230605	133700	2032002070	9190	9210	9210	9190	145
437	20230605	133600	2030668020	9200	9200	9200	9200	512
438	20230605	133500	2025957620	9200	9200	9200	9200	1
439	20230605	133400	2025948420	9210	9210	9210	9210	2
440	20230605	133300	2025930000	9210	9210	9210	9210	52
441	20230605	133200	2025451080	9210	9210	9210	9210	20
442	20230605	133100	2025266880	9210	9210	9210	9210	40
443	20230605	133000	2024898480	9210	9210	9210	9210	0
444	20230605	132900	2024898480	9210	9210	9210	9210	1001
445	20230605	132800	2015679270	9210	9210	9210	9210	5
446	20230605	132700	2015633220	9210	9230	9230	9210	254
447	20230605	132600	2013291830	9240	9250	9250	9240	48
448	20230605	132500	2012848110	9250	9250	9250	9250	2
449	20230605	132400	2012829610	9240	9240	9240	9240	0
450	20230605	132300	2012829610	9240	9240	9240	9240	0
451	20230605	132200	2012829610	9240	9240	9240	9240	2
452	20230605	132100	2012811130	9250	9250	9250	9250	0
453	20230605	132000	2012811130	9250	9250	9250	9250	20
454	20230605	131900	2012626130	9260	9260	9260	9260	0
455	20230605	131800	2012626130	9260	9270	9270	9260	108
456	20230605	131700	2011625980	9260	9230	9260	9230	1147
457	20230605	131600	2001012610	9230	9230	9230	9230	1
458	20230605	131500	2001003380	9200	9210	9210	9200	500
459	20230605	131400	1996402500	9210	9210	9210	9210	15
460	20230605	131300	1996264350	9200	9200	9200	9200	0
461	20230605	131200	1996264350	9200	9200	9200	9200	0
462	20230605	131100	1996264350	9200	9210	9210	9200	25
463	20230605	131000	1996034340	9200	9200	9200	9200	593
464	20230605	130900	1990578740	9200	9200	9200	9200	656
465	20230605	130800	1984543540	9200	9200	9200	9200	0
466	20230605	130700	1984543540	9200	9210	9220	9200	149
467	20230605	130600	1983170890	9220	9230	9230	9220	558
468	20230605	130500	1978022530	9220	9210	9220	9210	336
469	20230605	130400	1974927950	9210	9210	9210	9210	328
470	20230605	130300	1971907070	9200	9200	9200	9200	1
471	20230605	130200	1971897870	9200	9200	9200	9200	10
472	20230605	130100	1971805870	9200	9200	9200	9200	56
473	20230605	130000	1971290670	9200	9200	9200	9190	69
474	20230605	125900	1970656060	9210	9210	9210	9210	20
475	20230605	125800	1970471860	9210	9210	9210	9210	0
476	20230605	125700	1970471860	9210	9210	9210	9190	232
477	20230605	125600	1968339050	9210	9210	9210	9210	0
478	20230605	125500	1968339050	9210	9210	9210	9210	0
479	20230605	125400	1968339050	9210	9210	9210	9210	70
480	20230605	125300	1967694350	9210	9200	9210	9200	220
481	20230605	125200	1965670170	9190	9190	9190	9190	0
482	20230605	125100	1965670170	9190	9190	9190	9190	0
483	20230605	125000	1965670170	9190	9200	9200	9190	119
484	20230605	124900	1964575400	9210	9200	9210	9200	406
485	20230605	124800	1960840140	9200	9200	9200	9200	10
486	20230605	124700	1960748140	9200	9200	9200	9200	0
487	20230605	124600	1960748140	9200	9200	9200	9200	229
488	20230605	124500	1958641340	9210	9210	9210	9210	28
489	20230605	124400	1958383460	9210	9210	9210	9210	72
490	20230605	124300	1957720340	9230	9230	9230	9230	50
491	20230605	124200	1957258840	9230	9240	9240	9230	2
492	20230605	124100	1957240370	9230	9230	9230	9230	8
493	20230605	124000	1957166530	9200	9200	9200	9200	169
494	20230605	123900	1955611730	9200	9200	9200	9200	2
495	20230605	123800	1955593330	9200	9200	9200	9200	0
496	20230605	123700	1955593330	9200	9260	9260	9200	206
497	20230605	123600	1953685830	9270	9270	9270	9270	0
498	20230605	123500	1953685830	9270	9190	9270	9190	3520
499	20230605	123400	1921196850	9180	9190	9190	9180	67
500	20230605	123300	1920581690	9170	9170	9170	9170	0
501	20230605	123200	1920581690	9170	9200	9200	9170	2135
502	20230605	123100	1900987940	9200	9210	9210	9200	263
503	20230605	123000	1898566670	9210	9210	9210	9210	730
504	20230605	122900	1891843370	9210	9210	9210	9210	0
505	20230605	122800	1891843370	9210	9210	9210	9210	0
506	20230605	122700	1891843370	9210	9220	9220	9210	127
507	20230605	122600	1890672870	9220	9220	9220	9220	100
508	20230605	122500	1889750870	9220	9220	9220	9220	0
509	20230605	122400	1889750870	9220	9220	9220	9220	15
510	20230605	122300	1889612570	9220	9220	9220	9220	216
511	20230605	122200	1887621050	9220	9220	9220	9220	142
512	20230605	122100	1886311810	9230	9230	9230	9230	119
513	20230605	122000	1885213440	9220	9220	9220	9220	22
514	20230605	121900	1885010600	9230	9230	9230	9230	24
515	20230605	121800	1884789080	9230	9230	9230	9230	0
516	20230605	121700	1884789080	9230	9230	9230	9230	0
517	20230605	121600	1884789080	9230	9230	9230	9230	5
518	20230605	121500	1884742930	9230	9230	9230	9230	30
519	20230605	121400	1884466030	9230	9230	9230	9230	100
520	20230605	121300	1883543030	9230	9230	9230	9230	2
521	20230605	121200	1883524570	9230	9230	9230	9230	0
522	20230605	121100	1883524570	9230	9230	9230	9230	100
523	20230605	121000	1882601570	9230	9230	9230	9230	0
524	20230605	120900	1882601570	9230	9230	9230	9230	0
525	20230605	120800	1882601570	9230	9230	9230	9230	0
526	20230605	120700	1882601570	9230	9240	9240	9230	41
527	20230605	120600	1882223130	9240	9250	9250	9240	618
528	20230605	120500	1876510830	9250	9250	9250	9250	487
529	20230605	120400	1872006080	9250	9250	9250	9250	0
530	20230605	120300	1872006080	9250	9240	9250	9240	28
531	20230605	120200	1871747090	9240	9240	9240	9240	53
532	20230605	120100	1871257370	9240	9240	9240	9240	294
533	20230605	120000	1868540810	9250	9250	9250	9250	10
534	20230605	115900	1868448310	9240	9240	9240	9240	0
535	20230605	115800	1868448310	9240	9230	9240	9230	369
536	20230605	115700	1865039680	9230	9230	9230	9230	20
537	20230605	115600	1864855080	9240	9240	9240	9240	5
538	20230605	115500	1864808880	9220	9230	9230	9220	199
539	20230605	115400	1862972710	9230	9230	9230	9230	260
540	20230605	115300	1860572910	9240	9240	9240	9240	147
541	20230605	115200	1859214630	9230	9230	9230	9230	82
542	20230605	115100	1858457770	9230	9230	9230	9230	2
543	20230605	115000	1858439310	9220	9220	9220	9220	185
544	20230605	114900	1856733610	9220	9220	9220	9220	0
545	20230605	114800	1856733610	9220	9220	9220	9220	1
546	20230605	114700	1856724390	9220	9240	9240	9220	1720
547	20230605	114600	1840849750	9260	9260	9260	9260	0
548	20230605	114500	1840849750	9260	9240	9260	9240	7
549	20230605	114400	1840785050	9240	9250	9250	9240	244
550	20230605	114300	1838528330	9250	9250	9250	9250	0
551	20230605	114200	1838528330	9250	9250	9250	9250	122
552	20230605	114100	1837399830	9250	9250	9250	9250	0
553	20230605	114000	1837399830	9250	9250	9250	9250	0
554	20230605	113900	1837399830	9250	9250	9250	9250	0
555	20230605	113800	1837399830	9250	9250	9250	9250	536
556	20230605	113700	1832441830	9230	9230	9230	9230	210
557	20230605	113600	1830503530	9230	9230	9230	9230	0
558	20230605	113500	1830503530	9230	9230	9230	9230	0
559	20230605	113400	1830503530	9230	9230	9230	9230	0
560	20230605	113300	1830503530	9230	9240	9240	9230	115
561	20230605	113200	1829441680	9230	9240	9240	9230	154
562	20230605	113100	1828018850	9240	9240	9240	9240	22
563	20230605	113000	1827815570	9240	9230	9240	9230	22
564	20230605	112900	1827612300	9230	9230	9230	9230	392
565	20230605	112800	1823994140	9230	9230	9230	9230	268
566	20230605	112700	1821520500	9230	9230	9230	9230	0
567	20230605	112600	1821520500	9230	9230	9230	9230	0
568	20230605	112500	1821520500	9230	9230	9230	9230	290
569	20230605	112400	1818843800	9230	9230	9230	9230	328
570	20230605	112300	1815816360	9240	9240	9240	9240	38
571	20230605	112200	1815465240	9240	9240	9240	9240	3
572	20230605	112100	1815437520	9240	9240	9240	9240	596
573	20230605	112000	1809930480	9240	9240	9240	9240	298
574	20230605	111900	1807176960	9240	9240	9240	9240	0
575	20230605	111800	1807176960	9240	9240	9240	9240	0
576	20230605	111700	1807176960	9240	9240	9240	9240	10
577	20230605	111600	1807084560	9240	9240	9240	9240	11
578	20230605	111500	1806982920	9240	9240	9240	9240	94
579	20230605	111400	1806114360	9240	9250	9250	9240	105
580	20230605	111300	1805143690	9250	9260	9260	9250	69
581	20230605	111200	1804505420	9250	9250	9250	9250	0
582	20230605	111100	1804505420	9250	9250	9250	9250	0
583	20230605	111000	1804505420	9250	9260	9260	9250	6
584	20230605	110900	1804449870	9260	9260	9260	9260	7
585	20230605	110800	1804385050	9250	9250	9250	9250	26
586	20230605	110700	1804144550	9280	9280	9280	9280	0
587	20230605	110600	1804144550	9280	9280	9280	9280	0
588	20230605	110500	1804144550	9280	9280	9280	9280	0
589	20230605	110400	1804144550	9280	9280	9280	9280	4
590	20230605	110300	1804107430	9280	9260	9280	9260	2
591	20230605	110200	1804088890	9260	9260	9260	9260	10
592	20230605	110100	1803996290	9260	9260	9260	9260	11
593	20230605	110000	1803894430	9270	9260	9270	9260	401
594	20230605	105900	1800181160	9260	9290	9290	9260	225
595	20230605	105800	1798097180	9290	9260	9290	9260	6
596	20230605	105700	1798041470	9260	9280	9280	9260	45
597	20230605	105600	1797624390	9280	9260	9280	9260	204
598	20230605	105500	1795735290	9260	9260	9260	9260	0
599	20230605	105400	1795735290	9260	9260	9260	9260	100
600	20230605	105300	1794809290	9260	9260	9260	9260	0
601	20230605	105200	1794809290	9260	9290	9290	9260	200
602	20230605	105100	1792954490	9310	9310	9310	9310	223
603	20230605	105000	1790878360	9310	9300	9310	9300	556
604	20230605	104900	1785702230	9300	9300	9300	9300	397
605	20230605	104800	1782010130	9310	9310	9330	9310	654
606	20230605	104700	1775916690	9300	9280	9300	9280	3367
607	20230605	104600	1744615580	9280	9260	9290	9260	457
608	20230605	104500	1740372300	9260	9260	9260	9260	12
609	20230605	104400	1740261180	9290	9290	9290	9290	0
610	20230605	104300	1740261180	9290	9290	9300	9280	182
611	20230605	104200	1738570830	9300	9310	9310	9280	150
612	20230605	104100	1737178140	9290	9290	9310	9290	289
613	20230605	104000	1734490550	9300	9280	9300	9280	540
614	20230605	103900	1729468570	9270	9280	9280	9270	400
615	20230605	103800	1725759060	9290	9280	9290	9280	212
616	20230605	103700	1723789650	9270	9280	9280	9270	69
617	20230605	103600	1723149370	9280	9280	9280	9280	155
618	20230605	103500	1721710970	9280	9280	9280	9280	163
619	20230605	103400	1720198330	9280	9280	9280	9280	0
620	20230605	103300	1720198330	9280	9280	9280	9270	356
621	20230605	103200	1716896920	9300	9290	9310	9290	688
622	20230605	103100	1710501740	9280	9250	9280	9250	809
623	20230605	103000	1703008650	9240	9230	9240	9230	206
624	20230605	102900	1701105480	9230	9200	9230	9200	298
625	20230605	102800	1698357520	9200	9200	9200	9200	0
626	20230605	102700	1698357520	9200	9190	9200	9190	21
627	20230605	102600	1698164520	9190	9190	9190	9190	31
628	20230605	102500	1697879630	9190	9190	9190	9190	83
629	20230605	102400	1697116860	9210	9210	9210	9210	57
630	20230605	102300	1696591890	9210	9220	9220	9210	35
631	20230605	102200	1696269530	9220	9220	9220	9220	0
632	20230605	102100	1696269530	9220	9220	9220	9210	113
633	20230605	102000	1695228590	9220	9220	9220	9220	16
634	20230605	101900	1695081070	9220	9180	9240	9180	1456
635	20230605	101800	1681671040	9190	9190	9190	9190	1
636	20230605	101700	1681661850	9200	9190	9200	9190	347
637	20230605	101600	1678472490	9190	9170	9190	9160	1402
638	20230605	101500	1665619140	9170	9170	9170	9170	9
639	20230605	101400	1665536610	9160	9170	9170	9160	108
640	20230605	101300	1664547250	9170	9120	9170	9090	4017
641	20230605	101200	1627952700	9120	9130	9190	9100	4345
642	20230605	101100	1588344490	9130	9200	9200	9130	4950
643	20230605	101000	1542939020	9200	9230	9230	9200	2834
644	20230605	100900	1516822120	9240	9250	9250	9240	1147
645	20230605	100800	1506220480	9250	9250	9250	9250	466
646	20230605	100700	1501909980	9260	9260	9260	9260	1360
647	20230605	100600	1489316380	9280	9280	9280	9280	0
648	20230605	100500	1489316380	9280	9280	9280	9280	201
649	20230605	100400	1487451100	9280	9260	9280	9260	1286
650	20230605	100300	1475540420	9260	9270	9270	9260	216
651	20230605	100200	1473539250	9270	9270	9270	9270	7
652	20230605	100100	1473474360	9270	9270	9270	9270	268
653	20230605	100000	1470990000	9270	9270	9270	9270	326
654	20230605	095900	1467967980	9300	9290	9300	9270	31
655	20230605	095800	1467680280	9260	9270	9270	9260	50
656	20230605	095700	1467217270	9260	9260	9270	9260	102
657	20230605	095600	1466272740	9300	9300	9300	9300	20
658	20230605	095500	1466086740	9260	9220	9330	9220	5343
659	20230605	095400	1416423450	9260	9230	9260	9230	1298
660	20230605	095300	1404442740	9220	9230	9230	9220	15
661	20230605	095200	1404304410	9230	9230	9230	9230	0
662	20230605	095100	1404304410	9230	9230	9230	9220	1193
663	20230605	095000	1393302520	9230	9230	9230	9220	910
664	20230605	094900	1384904570	9230	9230	9230	9220	2820
665	20230605	094800	1358894730	9240	9240	9260	9240	2423
666	20230605	094700	1336506190	9240	9250	9250	9240	1089
667	20230605	094600	1326441640	9240	9270	9270	9240	185
668	20230605	094500	1324730160	9300	9260	9300	9240	1164
669	20230605	094400	1313956470	9260	9310	9320	9260	1904
670	20230605	094300	1296277690	9320	9330	9330	9320	1010
671	20230605	094200	1286857780	9330	9330	9340	9330	77
672	20230605	094100	1286138790	9340	9330	9340	9330	156
673	20230605	094000	1284681780	9330	9330	9350	9330	1639
674	20230605	093900	1269373960	9330	9300	9330	9300	2098
675	20230605	093800	1249817170	9290	9280	9290	9280	489
676	20230605	093700	1245276690	9270	9300	9300	9270	428
677	20230605	093600	1241300840	9300	9270	9300	9250	1737
678	20230605	093500	1225206930	9290	9280	9290	9270	291
679	20230605	093400	1222506250	9280	9270	9280	9260	444
680	20230605	093300	1218389450	9270	9310	9320	9270	2512
681	20230605	093200	1195026100	9330	9340	9340	9310	3106
682	20230605	093100	1166058330	9340	9330	9340	9330	279
683	20230605	093000	1163454970	9330	9330	9340	9330	1708
684	20230605	092900	1147517920	9330	9330	9340	9320	1188
685	20230605	092800	1136436740	9330	9370	9370	9330	1405
686	20230605	092700	1123305990	9360	9280	9370	9280	3419
687	20230605	092600	1091369290	9320	9350	9390	9270	3874
688	20230605	092500	1055252360	9350	9360	9380	9350	819
689	20230605	092400	1047586260	9380	9280	9380	9270	2724
690	20230605	092300	1022217690	9280	9320	9320	9270	752
691	20230605	092200	1015229420	9330	9330	9360	9320	702
692	20230605	092100	1008678990	9330	9410	9410	9320	259
693	20230605	092000	1006249250	9410	9260	9440	9250	5398
694	20230605	091900	955635880	9250	9340	9340	9180	4248
695	20230605	091800	916174420	9340	9390	9400	9340	3194
696	20230605	091700	886258050	9390	9360	9400	9360	1653
697	20230605	091600	870754260	9360	9380	9390	9360	2806
698	20230605	091500	844440140	9380	9380	9410	9370	3195
699	20230605	091400	814458440	9440	9370	9450	9370	5351
700	20230605	091300	764037610	9360	9490	9500	9360	9262
701	20230605	091200	676725180	9450	9480	9500	9450	14391
702	20230605	091100	540369870	9480	9380	9480	9340	10880
703	20230605	091000	437974380	9320	9180	9410	9180	21716
704	20230605	090900	235668410	9190	9110	9190	9110	2946
705	20230605	090800	208623970	9110	9140	9140	9100	1514
706	20230605	090700	194826740	9130	9100	9170	9100	3159
707	20230605	090600	166004140	9130	9180	9190	9080	2584
708	20230605	090500	142348970	9180	9030	9190	9030	7817
709	20230605	090400	70954330	9030	8990	9050	8990	682
710	20230605	090300	64800300	8990	8990	8990	8990	364
711	20230605	090200	61527940	8990	9030	9030	8990	760
712	20230605	090100	54687760	9030	9040	9040	9010	1488
713	20230605	090000	41239120	9050	9120	9120	9040	4353