KissMeData/037440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200300	1043040770	9230	9230	9230	9230	2178
3	20230605	200200	1043040770	9230	9230	9230	9230	0
4	20230605	200100	1043040770	9230	9230	9230	9230	0
5	20230605	200000	1043040770	9230	9230	9230	9230	0
6	20230605	195900	1043040770	9230	9230	9230	9230	0
7	20230605	195800	1043040770	9230	9230	9230	9230	0
8	20230605	195700	1043040770	9230	9230	9230	9230	0
9	20230605	195600	1043040770	9230	9230	9230	9230	0
10	20230605	195500	1043040770	9230	9230	9230	9230	0
11	20230605	195400	1043040770	9230	9230	9230	9230	0
12	20230605	195300	1043040770	9230	9230	9230	9230	0
13	20230605	195200	1043040770	9230	9230	9230	9230	0
14	20230605	195100	1043040770	9230	9230	9230	9230	0
15	20230605	195000	1043040770	9230	9230	9230	9230	0
16	20230605	194900	1043040770	9230	9230	9230	9230	0
17	20230605	194800	1043040770	9230	9230	9230	9230	0
18	20230605	194700	1043040770	9230	9230	9230	9230	0
19	20230605	194600	1043040770	9230	9230	9230	9230	0
20	20230605	194500	1043040770	9230	9230	9230	9230	0
21	20230605	194400	1043040770	9230	9230	9230	9230	0
22	20230605	194300	1043040770	9230	9230	9230	9230	0
23	20230605	194200	1043040770	9230	9230	9230	9230	0
24	20230605	194100	1043040770	9230	9230	9230	9230	0
25	20230605	194000	1043040770	9230	9230	9230	9230	0
26	20230605	193900	1043040770	9230	9230	9230	9230	0
27	20230605	193800	1043040770	9230	9230	9230	9230	0
28	20230605	193700	1043040770	9230	9230	9230	9230	0
29	20230605	193600	1043040770	9230	9230	9230	9230	0
30	20230605	193500	1043040770	9230	9230	9230	9230	0
31	20230605	193400	1043040770	9230	9230	9230	9230	0
32	20230605	193300	1043040770	9230	9230	9230	9230	2178
33	20230605	193200	1043040770	9230	9230	9230	9230	0
34	20230605	193100	1043040770	9230	9230	9230	9230	0
35	20230605	193000	1043040770	9230	9230	9230	9230	0
36	20230605	192900	1043040770	9230	9230	9230	9230	0
37	20230605	192800	1043040770	9230	9230	9230	9230	0
38	20230605	192700	1043040770	9230	9230	9230	9230	0
39	20230605	192600	1043040770	9230	9230	9230	9230	0
40	20230605	192500	1043040770	9230	9230	9230	9230	0
41	20230605	192400	1043040770	9230	9230	9230	9230	0
42	20230605	192300	1043040770	9230	9230	9230	9230	0
43	20230605	192200	1043040770	9230	9230	9230	9230	0
44	20230605	192100	1043040770	9230	9230	9230	9230	0
45	20230605	192000	1043040770	9230	9230	9230	9230	0
46	20230605	191900	1043040770	9230	9230	9230	9230	0
47	20230605	191800	1043040770	9230	9230	9230	9230	0
48	20230605	191700	1043040770	9230	9230	9230	9230	0
49	20230605	191600	1043040770	9230	9230	9230	9230	0
50	20230605	191500	1043040770	9230	9230	9230	9230	0
51	20230605	191400	1043040770	9230	9230	9230	9230	0
52	20230605	191300	1043040770	9230	9230	9230	9230	0
53	20230605	191200	1043040770	9230	9230	9230	9230	0
54	20230605	191100	1043040770	9230	9230	9230	9230	0
55	20230605	191000	1043040770	9230	9230	9230	9230	0
56	20230605	190900	1043040770	9230	9230	9230	9230	0
57	20230605	190800	1043040770	9230	9230	9230	9230	0
58	20230605	190700	1043040770	9230	9230	9230	9230	0
59	20230605	190600	1043040770	9230	9230	9230	9230	0
60	20230605	190500	1043040770	9230	9230	9230	9230	0
61	20230605	190400	1043040770	9230	9230	9230	9230	0
62	20230605	190300	1043040770	9230	9230	9230	9230	2178
63	20230605	190200	1043040770	9230	9230	9230	9230	0
64	20230605	190100	1043040770	9230	9230	9230	9230	0
65	20230605	190000	1043040770	9230	9230	9230	9230	0
66	20230605	185900	1043040770	9230	9230	9230	9230	0
67	20230605	185800	1043040770	9230	9230	9230	9230	0
68	20230605	185700	1043040770	9230	9230	9230	9230	0
69	20230605	185600	1043040770	9230	9230	9230	9230	0
70	20230605	185500	1043040770	9230	9230	9230	9230	0
71	20230605	185400	1043040770	9230	9230	9230	9230	0
72	20230605	185300	1043040770	9230	9230	9230	9230	0
73	20230605	185200	1043040770	9230	9230	9230	9230	0
74	20230605	185100	1043040770	9230	9230	9230	9230	0
75	20230605	185000	1043040770	9230	9230	9230	9230	0
76	20230605	184900	1043040770	9230	9230	9230	9230	0
77	20230605	184800	1043040770	9230	9230	9230	9230	0
78	20230605	184700	1043040770	9230	9230	9230	9230	0
79	20230605	184600	1043040770	9230	9230	9230	9230	0
80	20230605	184500	1043040770	9230	9230	9230	9230	0
81	20230605	184400	1043040770	9230	9230	9230	9230	0
82	20230605	184300	1043040770	9230	9230	9230	9230	0
83	20230605	184200	1043040770	9230	9230	9230	9230	0
84	20230605	184100	1043040770	9230	9230	9230	9230	0
85	20230605	184000	1043040770	9230	9230	9230	9230	0
86	20230605	183900	1043040770	9230	9230	9230	9230	0
87	20230605	183800	1043040770	9230	9230	9230	9230	0
88	20230605	183700	1043040770	9230	9230	9230	9230	0
89	20230605	183600	1043040770	9230	9230	9230	9230	0
90	20230605	183500	1043040770	9230	9230	9230	9230	0
91	20230605	183400	1043040770	9230	9230	9230	9230	0
92	20230605	183300	1043040770	9230	9230	9230	9230	2178
93	20230605	183200	1043040770	9230	9230	9230	9230	0
94	20230605	183100	1043040770	9230	9230	9230	9230	0
95	20230605	183000	1043040770	9230	9230	9230	9230	0
96	20230605	182900	1043040770	9230	9230	9230	9230	0
97	20230605	182800	1043040770	9230	9230	9230	9230	0
98	20230605	182700	1043040770	9230	9230	9230	9230	0
99	20230605	182600	1043040770	9230	9230	9230	9230	0
100	20230605	182500	1043040770	9230	9230	9230	9230	0
101	20230605	182400	1043040770	9230	9230	9230	9230	0
102	20230605	182300	1043040770	9230	9230	9230	9230	0
103	20230605	182200	1043040770	9230	9230	9230	9230	0
104	20230605	182100	1043040770	9230	9230	9230	9230	0
105	20230605	182000	1043040770	9230	9230	9230	9230	0
106	20230605	181900	1043040770	9230	9230	9230	9230	0
107	20230605	181800	1043040770	9230	9230	9230	9230	0
108	20230605	181700	1043040770	9230	9230	9230	9230	0
109	20230605	181600	1043040770	9230	9230	9230	9230	0
110	20230605	181500	1043040770	9230	9230	9230	9230	0
111	20230605	181400	1043040770	9230	9230	9230	9230	0
112	20230605	181300	1043040770	9230	9230	9230	9230	0
113	20230605	181200	1043040770	9230	9230	9230	9230	0
114	20230605	181100	1043040770	9230	9230	9230	9230	0
115	20230605	181000	1043040770	9230	9230	9230	9230	0
116	20230605	180900	1043040770	9230	9230	9230	9230	0
117	20230605	180800	1043040770	9230	9230	9230	9230	0
118	20230605	180700	1043040770	9230	9230	9230	9230	0
119	20230605	180600	1043040770	9230	9230	9230	9230	0
120	20230605	180500	1043040770	9230	9230	9230	9230	0
121	20230605	180400	1043040770	9230	9230	9230	9230	0
122	20230605	180300	1043040770	9230	9230	9230	9230	2178
123	20230605	180200	1043040770	9230	9230	9230	9230	0
124	20230605	180100	1043040770	9230	9230	9230	9230	0
125	20230605	180000	1043040770	9230	9230	9230	9230	0
126	20230605	175900	1043040770	9230	9230	9230	9230	0
127	20230605	175800	1043040770	9230	9230	9230	9230	0
128	20230605	175700	1043040770	9230	9230	9230	9230	0
129	20230605	175600	1043040770	9230	9230	9230	9230	0
130	20230605	175500	1043040770	9230	9230	9230	9230	0
131	20230605	175400	1043040770	9230	9230	9230	9230	0
132	20230605	175300	1043040770	9230	9230	9230	9230	0
133	20230605	175200	1043040770	9230	9230	9230	9230	0
134	20230605	175100	1043040770	9230	9230	9230	9230	0
135	20230605	175000	1043040770	9230	9230	9230	9230	0
136	20230605	174900	1043040770	9230	9230	9230	9230	0
137	20230605	174800	1043040770	9230	9230	9230	9230	0
138	20230605	174700	1043040770	9230	9230	9230	9230	0
139	20230605	174600	1043040770	9230	9230	9230	9230	0
140	20230605	174500	1043040770	9230	9230	9230	9230	0
141	20230605	174400	1043040770	9230	9230	9230	9230	0
142	20230605	174300	1043040770	9230	9230	9230	9230	0
143	20230605	174200	1043040770	9230	9230	9230	9230	0
144	20230605	174100	1043040770	9230	9230	9230	9230	0
145	20230605	174000	1043040770	9230	9230	9230	9230	0
146	20230605	173900	1043040770	9230	9230	9230	9230	0
147	20230605	173800	1043040770	9230	9230	9230	9230	0
148	20230605	173700	1043040770	9230	9230	9230	9230	0
149	20230605	173600	1043040770	9230	9230	9230	9230	0
150	20230605	173500	1043040770	9230	9230	9230	9230	0
151	20230605	173400	1043040770	9230	9230	9230	9230	0
152	20230605	173300	1043040770	9230	9230	9230	9230	2178
153	20230605	173200	1043040770	9230	9230	9230	9230	0
154	20230605	173100	1043040770	9230	9230	9230	9230	0
155	20230605	173000	1043040770	9230	9230	9230	9230	0
156	20230605	172900	1043040770	9230	9230	9230	9230	0
157	20230605	172800	1043040770	9230	9230	9230	9230	0
158	20230605	172700	1043040770	9230	9230	9230	9230	0
159	20230605	172600	1043040770	9230	9230	9230	9230	0
160	20230605	172500	1043040770	9230	9230	9230	9230	0
161	20230605	172400	1043040770	9230	9230	9230	9230	0
162	20230605	172300	1043040770	9230	9230	9230	9230	0
163	20230605	172200	1043040770	9230	9230	9230	9230	0
164	20230605	172100	1043040770	9230	9230	9230	9230	0
165	20230605	172000	1043040770	9230	9230	9230	9230	0
166	20230605	171900	1043040770	9230	9230	9230	9230	0
167	20230605	171800	1043040770	9230	9230	9230	9230	0
168	20230605	171700	1043040770	9230	9230	9230	9230	0
169	20230605	171600	1043040770	9230	9230	9230	9230	0
170	20230605	171500	1043040770	9230	9230	9230	9230	0
171	20230605	171400	1043040770	9230	9230	9230	9230	0
172	20230605	171300	1043040770	9230	9230	9230	9230	0
173	20230605	171200	1043040770	9230	9230	9230	9230	0
174	20230605	171100	1043040770	9230	9230	9230	9230	0
175	20230605	171000	1043040770	9230	9230	9230	9230	0
176	20230605	170900	1043040770	9230	9230	9230	9230	0
177	20230605	170800	1043040770	9230	9230	9230	9230	0
178	20230605	170700	1043040770	9230	9230	9230	9230	0
179	20230605	170600	1043040770	9230	9230	9230	9230	0
180	20230605	170500	1043040770	9230	9230	9230	9230	0
181	20230605	170400	1043040770	9230	9230	9230	9230	0
182	20230605	170300	1043040770	9230	9230	9230	9230	2178
183	20230605	170200	1043040770	9230	9230	9230	9230	0
184	20230605	170100	1043040770	9230	9230	9230	9230	0
185	20230605	170000	1043040770	9230	9230	9230	9230	0
186	20230605	165900	1043040770	9230	9230	9230	9230	0
187	20230605	165800	1043040770	9230	9230	9230	9230	0
188	20230605	165700	1043040770	9230	9230	9230	9230	0
189	20230605	165600	1043040770	9230	9230	9230	9230	0
190	20230605	165500	1043040770	9230	9230	9230	9230	0
191	20230605	165400	1043040770	9230	9230	9230	9230	0
192	20230605	165300	1043040770	9230	9230	9230	9230	0
193	20230605	165200	1043040770	9230	9230	9230	9230	0
194	20230605	165100	1043040770	9230	9230	9230	9230	0
195	20230605	165000	1043040770	9230	9230	9230	9230	0
196	20230605	164900	1043040770	9230	9230	9230	9230	0
197	20230605	164800	1043040770	9230	9230	9230	9230	0
198	20230605	164700	1043040770	9230	9230	9230	9230	0
199	20230605	164600	1043040770	9230	9230	9230	9230	0
200	20230605	164500	1043040770	9230	9230	9230	9230	0
201	20230605	164400	1043040770	9230	9230	9230	9230	0
202	20230605	164300	1043040770	9230	9230	9230	9230	0
203	20230605	164200	1043040770	9230	9230	9230	9230	0
204	20230605	164100	1043040770	9230	9230	9230	9230	0
205	20230605	164000	1043040770	9230	9230	9230	9230	0
206	20230605	163900	1043040770	9230	9230	9230	9230	0
207	20230605	163800	1043040770	9230	9230	9230	9230	0
208	20230605	163700	1043040770	9230	9230	9230	9230	0
209	20230605	163600	1043040770	9230	9230	9230	9230	0
210	20230605	163500	1043040770	9230	9230	9230	9230	0
211	20230605	163400	1043040770	9230	9230	9230	9230	0
212	20230605	163300	1043040770	9230	9230	9230	9230	2178
213	20230605	163200	1043040770	9230	9230	9230	9230	0
214	20230605	163100	1043040770	9230	9230	9230	9230	0
215	20230605	163000	1043040770	9230	9230	9230	9230	0
216	20230605	162900	1043040770	9230	9230	9230	9230	0
217	20230605	162800	1043040770	9230	9230	9230	9230	0
218	20230605	162700	1043040770	9230	9230	9230	9230	0
219	20230605	162600	1043040770	9230	9230	9230	9230	0
220	20230605	162500	1043040770	9230	9230	9230	9230	0
221	20230605	162400	1043040770	9230	9230	9230	9230	0
222	20230605	162300	1043040770	9230	9230	9230	9230	0
223	20230605	162200	1043040770	9230	9230	9230	9230	0
224	20230605	162100	1043040770	9230	9230	9230	9230	0
225	20230605	162000	1043040770	9230	9230	9230	9230	0
226	20230605	161900	1043040770	9230	9230	9230	9230	0
227	20230605	161800	1043040770	9230	9230	9230	9230	0
228	20230605	161700	1043040770	9230	9230	9230	9230	0
229	20230605	161600	1043040770	9230	9230	9230	9230	0
230	20230605	161500	1043040770	9230	9230	9230	9230	0
231	20230605	161400	1043040770	9230	9230	9230	9230	0
232	20230605	161300	1043040770	9230	9230	9230	9230	0
233	20230605	161200	1043040770	9230	9230	9230	9230	0
234	20230605	161100	1043040770	9230	9230	9230	9230	0
235	20230605	161000	1043040770	9230	9230	9230	9230	0
236	20230605	160900	1043040770	9230	9230	9230	9230	0
237	20230605	160800	1043040770	9230	9230	9230	9230	0
238	20230605	160700	1043040770	9230	9230	9230	9230	0
239	20230605	160600	1043040770	9230	9230	9230	9230	0
240	20230605	160500	1043040770	9230	9230	9230	9230	0
241	20230605	160400	1043040770	9230	9230	9230	9230	0
242	20230605	160300	1043040770	9230	9230	9230	9230	2178
243	20230605	160200	1043040770	9230	9230	9230	9230	0
244	20230605	160100	1043040770	9230	9230	9230	9230	0
245	20230605	160000	1043040770	9230	9230	9230	9230	0
246	20230605	155900	1043040770	9230	9230	9230	9230	0
247	20230605	155800	1043040770	9230	9230	9230	9230	0
248	20230605	155700	1043040770	9230	9230	9230	9230	0
249	20230605	155600	1043040770	9230	9230	9230	9230	0
250	20230605	155500	1043040770	9230	9230	9230	9230	0
251	20230605	155400	1043040770	9230	9230	9230	9230	0
252	20230605	155300	1043040770	9230	9230	9230	9230	0
253	20230605	155200	1043040770	9230	9230	9230	9230	0
254	20230605	155100	1043040770	9230	9230	9230	9230	0
255	20230605	155000	1043040770	9230	9230	9230	9230	0
256	20230605	154900	1043040770	9230	9230	9230	9230	0
257	20230605	154800	1043040770	9230	9230	9230	9230	0
258	20230605	154700	1043040770	9230	9230	9230	9230	0
259	20230605	154600	1043040770	9230	9230	9230	9230	0
260	20230605	154500	1043040770	9230	9230	9230	9230	0
261	20230605	154400	1043040770	9230	9230	9230	9230	0
262	20230605	154300	1043040770	9230	9230	9230	9230	0
263	20230605	154200	1043040770	9230	9230	9230	9230	0
264	20230605	154100	1043040770	9230	9230	9230	9230	0
265	20230605	154000	1043040770	9230	9230	9230	9230	0
266	20230605	153900	1043040770	9230	9230	9230	9230	0
267	20230605	153800	1043040770	9230	9230	9230	9230	0
268	20230605	153700	1043040770	9230	9230	9230	9230	0
269	20230605	153600	1043040770	9230	9230	9230	9230	0
270	20230605	153500	1043040770	9230	9230	9230	9230	0
271	20230605	153400	1043040770	9230	9230	9230	9230	0
272	20230605	153300	1043040770	9230	9230	9230	9230	2178
273	20230605	153200	1043040770	9230	9230	9230	9230	0
274	20230605	153100	1043040770	9230	9230	9230	9230	0
275	20230605	153000	1043040770	9230	9230	9230	9230	2178
276	20230605	152900	1022937830	9230	9230	9230	9230	0
277	20230605	152800	1022937830	9230	9230	9230	9230	0
278	20230605	152700	1022937830	9230	9230	9230	9230	0
279	20230605	152600	1022937830	9230	9230	9230	9230	0
280	20230605	152500	1022937830	9230	9230	9230	9230	0
281	20230605	152400	1022937830	9230	9230	9230	9230	0
282	20230605	152300	1022937830	9230	9230	9230	9230	0
283	20230605	152200	1022937830	9230	9230	9230	9230	0
284	20230605	152100	1022937830	9230	9230	9230	9230	0
285	20230605	152000	1022937830	9230	9230	9230	9230	0
286	20230605	151900	1022937830	9230	9230	9230	9230	1837
287	20230605	151800	1005982320	9230	9230	9230	9230	405
288	20230605	151700	1002244170	9230	9230	9230	9230	110
289	20230605	151600	1001228870	9230	9230	9230	9220	238
290	20230605	151500	999033010	9230	9230	9230	9230	0
291	20230605	151400	999033010	9230	9230	9230	9230	6
292	20230605	151300	998977630	9230	9230	9230	9230	10
293	20230605	151200	998885330	9230	9230	9230	9230	10
294	20230605	151100	998793030	9230	9230	9230	9230	35
295	20230605	151000	998469980	9230	9220	9230	9220	7
296	20230605	150900	998405380	9230	9230	9230	9230	18
297	20230605	150800	998239240	9220	9230	9230	9220	392
298	20230605	150700	994624700	9220	9230	9230	9220	499
299	20230605	150600	990023910	9230	9240	9240	9230	551
300	20230605	150500	984937680	9240	9240	9240	9240	0
301	20230605	150400	984937680	9240	9240	9240	9240	0
302	20230605	150300	984937680	9240	9240	9240	9240	6
303	20230605	150200	984882240	9230	9230	9230	9230	4
304	20230605	150100	984845320	9220	9220	9220	9220	0
305	20230605	150000	984845320	9220	9220	9220	9220	234
306	20230605	145900	982687840	9230	9230	9230	9230	619
307	20230605	145800	976974470	9230	9230	9230	9230	56
308	20230605	145700	976457590	9230	9230	9230	9230	20
309	20230605	145600	976272990	9230	9220	9230	9220	142
310	20230605	145500	974963740	9220	9220	9220	9220	99
311	20230605	145400	974050960	9220	9220	9220	9220	0
312	20230605	145300	974050960	9220	9240	9240	9220	3243
313	20230605	145200	944133690	9240	9240	9240	9240	50
314	20230605	145100	943671690	9240	9240	9240	9240	10
315	20230605	145000	943579290	9240	9240	9240	9240	354
316	20230605	144900	940308330	9230	9230	9230	9230	0
317	20230605	144800	940308330	9230	9230	9230	9230	2029
318	20230605	144700	921580660	9230	9230	9230	9230	0
319	20230605	144600	921580660	9230	9230	9230	9230	0
320	20230605	144500	921580660	9230	9240	9240	9230	6
321	20230605	144400	921525230	9230	9230	9230	9230	367
322	20230605	144300	918137820	9230	9230	9230	9230	1
323	20230605	144200	918128590	9230	9230	9230	9230	1
324	20230605	144100	918119360	9220	9220	9220	9220	0
325	20230605	144000	918119360	9220	9230	9230	9220	52
326	20230605	143900	917639870	9220	9220	9220	9220	7
327	20230605	143800	917575330	9230	9230	9230	9230	5
328	20230605	143700	917529180	9230	9220	9230	9220	1138
329	20230605	143600	907036720	9220	9230	9230	9220	359
330	20230605	143500	903726150	9230	9230	9230	9230	1
331	20230605	143400	903716920	9220	9220	9220	9220	0
332	20230605	143300	903716920	9220	9220	9220	9220	100
333	20230605	143200	902794920	9220	9220	9220	9220	0
334	20230605	143100	902794920	9220	9230	9230	9220	103
335	20230605	143000	901844240	9230	9230	9230	9230	4
336	20230605	142900	901807320	9230	9230	9230	9230	0
337	20230605	142800	901807320	9230	9230	9230	9230	11
338	20230605	142700	901705790	9220	9220	9220	9220	40
339	20230605	142600	901336990	9210	9210	9210	9210	0
340	20230605	142500	901336990	9210	9220	9220	9210	501
341	20230605	142400	896722770	9210	9210	9210	9210	123
342	20230605	142300	895589940	9220	9220	9220	9220	277
343	20230605	142200	893036000	9220	9220	9220	9220	500
344	20230605	142100	888426000	9220	9240	9240	9220	451
345	20230605	142000	884267260	9230	9230	9230	9230	111
346	20230605	141900	883242730	9220	9220	9220	9220	149
347	20230605	141800	881868950	9230	9230	9230	9230	0
348	20230605	141700	881868950	9230	9220	9230	9220	2118
349	20230605	141600	862340810	9220	9230	9230	9220	6850
350	20230605	141500	799156430	9230	9240	9240	9230	63
351	20230605	141400	798574410	9240	9240	9240	9240	0
352	20230605	141300	798574410	9240	9240	9240	9240	259
353	20230605	141200	796181250	9240	9240	9240	9240	0
354	20230605	141100	796181250	9240	9240	9240	9240	0
355	20230605	141000	796181250	9240	9240	9240	9240	1
356	20230605	140900	796172010	9240	9240	9240	9240	1
357	20230605	140800	796162770	9230	9230	9230	9230	10
358	20230605	140700	796070470	9240	9240	9240	9240	0
359	20230605	140600	796070470	9240	9240	9240	9240	3
360	20230605	140500	796042750	9240	9230	9240	9230	501
361	20230605	140400	791418510	9230	9230	9230	9230	100
362	20230605	140300	790495510	9230	9230	9230	9230	1440
363	20230605	140200	777204310	9240	9240	9240	9240	1
364	20230605	140100	777195070	9230	9230	9240	9230	2027
365	20230605	140000	758485850	9240	9240	9240	9240	2
366	20230605	135900	758467370	9240	9240	9240	9240	12
367	20230605	135800	758356490	9240	9240	9240	9240	15
368	20230605	135700	758217890	9240	9240	9240	9240	33
369	20230605	135600	757912970	9240	9240	9240	9240	1240
370	20230605	135500	746455370	9240	9240	9240	9240	20
371	20230605	135400	746270570	9240	9240	9240	9240	15
372	20230605	135300	746131970	9240	9240	9240	9240	119
373	20230605	135200	745032410	9240	9240	9240	9240	10
374	20230605	135100	744940010	9240	9240	9240	9240	0
375	20230605	135000	744940010	9240	9240	9240	9240	5
376	20230605	134900	744893810	9240	9240	9240	9240	140
377	20230605	134800	743600210	9240	9240	9240	9240	20
378	20230605	134700	743415410	9230	9230	9230	9230	13
379	20230605	134600	743295420	9230	9230	9230	9230	60
380	20230605	134500	742741620	9240	9240	9240	9240	80
381	20230605	134400	742002420	9230	9230	9230	9230	121
382	20230605	134300	740885590	9230	9230	9230	9230	0
383	20230605	134200	740885590	9230	9230	9230	9230	50
384	20230605	134100	740424090	9240	9240	9240	9230	170
385	20230605	134000	738854610	9240	9240	9240	9240	0
386	20230605	133900	738854610	9240	9240	9240	9240	0
387	20230605	133800	738854610	9240	9240	9240	9240	5
388	20230605	133700	738808410	9230	9230	9230	9230	300
389	20230605	133600	736039410	9230	9230	9230	9230	10
390	20230605	133500	735947110	9230	9230	9230	9230	0
391	20230605	133400	735947110	9230	9230	9230	9230	0
392	20230605	133300	735947110	9230	9230	9230	9230	0
393	20230605	133200	735947110	9230	9230	9230	9230	0
394	20230605	133100	735947110	9230	9230	9230	9230	31
395	20230605	133000	735660980	9240	9240	9240	9240	69
396	20230605	132900	735023420	9240	9240	9240	9240	0
397	20230605	132800	735023420	9240	9240	9240	9240	0
398	20230605	132700	735023420	9240	9240	9240	9240	200
399	20230605	132600	733175420	9240	9240	9240	9240	0
400	20230605	132500	733175420	9240	9240	9240	9240	0
401	20230605	132400	733175420	9240	9240	9240	9240	400
402	20230605	132300	729479420	9240	9240	9240	9240	198
403	20230605	132200	727649900	9250	9250	9250	9250	50
404	20230605	132100	727187400	9250	9250	9250	9250	1
405	20230605	132000	727178150	9240	9240	9240	9240	0
406	20230605	131900	727178150	9240	9240	9240	9240	0
407	20230605	131800	727178150	9240	9250	9250	9240	1310
408	20230605	131700	715073650	9250	9250	9250	9250	0
409	20230605	131600	715073650	9250	9250	9250	9250	34
410	20230605	131500	714759150	9250	9250	9250	9250	500
411	20230605	131400	710134150	9250	9250	9250	9250	0
412	20230605	131300	710134150	9250	9250	9250	9250	0
413	20230605	131200	710134150	9250	9250	9250	9250	123
414	20230605	131100	708996400	9250	9250	9250	9250	108
415	20230605	131000	707997400	9250	9250	9250	9240	11
416	20230605	130900	707895680	9250	9250	9250	9250	3
417	20230605	130800	707867930	9250	9250	9250	9250	50
418	20230605	130700	707405430	9260	9260	9260	9260	0
419	20230605	130600	707405430	9260	9260	9260	9260	0
420	20230605	130500	707405430	9260	9260	9260	9260	50
421	20230605	130400	706942430	9250	9250	9250	9250	0
422	20230605	130300	706942430	9250	9250	9250	9250	0
423	20230605	130200	706942430	9250	9250	9250	9250	337
424	20230605	130100	703825180	9240	9240	9240	9240	403
425	20230605	130000	700101460	9250	9250	9250	9250	26
426	20230605	125900	699860960	9240	9240	9240	9240	4
427	20230605	125800	699824000	9240	9240	9240	9240	1
428	20230605	125700	699814760	9250	9250	9250	9250	0
429	20230605	125600	699814760	9250	9240	9250	9240	133
430	20230605	125500	698585740	9240	9240	9240	9240	0
431	20230605	125400	698585740	9240	9240	9240	9240	400
432	20230605	125300	694889740	9250	9250	9250	9250	0
433	20230605	125200	694889740	9250	9250	9250	9240	665
434	20230605	125100	688739830	9250	9250	9250	9250	1
435	20230605	125000	688730580	9250	9250	9250	9250	0
436	20230605	124900	688730580	9250	9250	9250	9250	250
437	20230605	124800	686418080	9260	9250	9260	9250	52
438	20230605	124700	685937060	9260	9260	9260	9260	3
439	20230605	124600	685909280	9250	9250	9250	9250	0
440	20230605	124500	685909280	9250	9250	9250	9250	0
441	20230605	124400	685909280	9250	9250	9250	9250	0
442	20230605	124300	685909280	9250	9250	9250	9250	239
443	20230605	124200	683698530	9250	9250	9250	9250	1
444	20230605	124100	683689280	9250	9250	9250	9250	1
445	20230605	124000	683680030	9250	9260	9260	9250	521
446	20230605	123900	678860770	9250	9250	9250	9250	796
447	20230605	123800	671497770	9250	9250	9250	9250	100
448	20230605	123700	670572770	9250	9250	9260	9250	261
449	20230605	123600	668158420	9250	9250	9250	9250	0
450	20230605	123500	668158420	9250	9250	9250	9250	0
451	20230605	123400	668158420	9250	9250	9250	9250	0
452	20230605	123300	668158420	9250	9250	9250	9250	0
453	20230605	123200	668158420	9250	9250	9250	9250	3
454	20230605	123100	668130670	9250	9250	9250	9250	100
455	20230605	123000	667205670	9260	9260	9260	9260	0
456	20230605	122900	667205670	9260	9260	9260	9260	0
457	20230605	122800	667205670	9260	9260	9260	9260	150
458	20230605	122700	665816670	9270	9270	9270	9270	1
459	20230605	122600	665807400	9270	9270	9270	9270	2
460	20230605	122500	665788860	9260	9260	9260	9260	0
461	20230605	122400	665788860	9260	9260	9260	9260	0
462	20230605	122300	665788860	9260	9260	9260	9260	25
463	20230605	122200	665557360	9260	9260	9260	9260	28
464	20230605	122100	665298080	9260	9270	9270	9260	42
465	20230605	122000	664908950	9270	9270	9270	9270	2
466	20230605	121900	664890410	9270	9270	9270	9270	0
467	20230605	121800	664890410	9270	9270	9270	9270	20
468	20230605	121700	664705010	9270	9270	9270	9270	1
469	20230605	121600	664695740	9250	9250	9250	9250	0
470	20230605	121500	664695740	9250	9250	9250	9250	0
471	20230605	121400	664695740	9250	9260	9260	9250	645
472	20230605	121300	658729130	9250	9260	9260	9240	3343
473	20230605	121200	627802090	9260	9260	9260	9260	1550
474	20230605	121100	613449090	9260	9260	9260	9260	623
475	20230605	121000	607680110	9270	9270	9270	9270	5
476	20230605	120900	607633760	9270	9270	9270	9270	0
477	20230605	120800	607633760	9270	9270	9270	9270	0
478	20230605	120700	607633760	9270	9270	9270	9270	0
479	20230605	120600	607633760	9270	9270	9270	9270	1
480	20230605	120500	607624490	9280	9280	9280	9280	0
481	20230605	120400	607624490	9280	9280	9280	9280	15
482	20230605	120300	607485290	9280	9280	9280	9280	29
483	20230605	120200	607216170	9260	9260	9260	9260	0
484	20230605	120100	607216170	9260	9260	9260	9260	500
485	20230605	120000	602586170	9260	9260	9260	9260	410
486	20230605	115900	598789570	9260	9260	9260	9260	300
487	20230605	115800	596011570	9260	9260	9260	9260	0
488	20230605	115700	596011570	9260	9260	9260	9260	0
489	20230605	115600	596011570	9260	9260	9260	9260	60
490	20230605	115500	595455970	9260	9270	9270	9260	496
491	20230605	115400	590862990	9270	9270	9270	9270	0
492	20230605	115300	590862990	9270	9270	9270	9270	0
493	20230605	115200	590862990	9270	9270	9270	9270	0
494	20230605	115100	590862990	9270	9270	9270	9270	0
495	20230605	115000	590862990	9270	9270	9270	9270	18
496	20230605	114900	590696130	9270	9270	9270	9270	6
497	20230605	114800	590640510	9270	9260	9270	9260	361
498	20230605	114700	587297540	9270	9270	9270	9270	30
499	20230605	114600	587019440	9270	9270	9270	9270	10
500	20230605	114500	586926740	9270	9280	9280	9270	85
501	20230605	114400	586138590	9270	9270	9270	9270	400
502	20230605	114300	582430590	9260	9260	9260	9260	0
503	20230605	114200	582430590	9260	9260	9260	9260	100
504	20230605	114100	581504590	9260	9260	9260	9260	0
505	20230605	114000	581504590	9260	9260	9260	9260	470
506	20230605	113900	577152390	9260	9260	9260	9260	0
507	20230605	113800	577152390	9260	9280	9280	9260	1652
508	20230605	113700	561852790	9280	9280	9280	9280	12
509	20230605	113600	561741430	9280	9280	9280	9280	178
510	20230605	113500	560089590	9280	9280	9280	9280	1
511	20230605	113400	560080310	9280	9280	9280	9280	351
512	20230605	113300	556823030	9280	9270	9280	9270	51
513	20230605	113200	556350250	9260	9260	9260	9260	0
514	20230605	113100	556350250	9260	9260	9260	9260	0
515	20230605	113000	556350250	9260	9260	9260	9260	120
516	20230605	112900	555239050	9260	9260	9260	9260	83
517	20230605	112800	554470470	9270	9270	9270	9270	300
518	20230605	112700	551689470	9270	9270	9270	9270	0
519	20230605	112600	551689470	9270	9270	9270	9270	100
520	20230605	112500	550762470	9270	9270	9270	9270	50
521	20230605	112400	550298970	9270	9260	9280	9260	170
522	20230605	112300	548722770	9280	9280	9280	9280	1
523	20230605	112200	548713490	9280	9280	9280	9280	15
524	20230605	112100	548574290	9280	9280	9280	9280	1007
525	20230605	112000	539229330	9280	9280	9280	9280	1
526	20230605	111900	539220050	9280	9280	9280	9280	1
527	20230605	111800	539210770	9270	9270	9270	9270	22
528	20230605	111700	539006830	9260	9260	9260	9260	0
529	20230605	111600	539006830	9260	9260	9260	9260	0
530	20230605	111500	539006830	9260	9260	9260	9260	0
531	20230605	111400	539006830	9260	9260	9260	9260	0
532	20230605	111300	539006830	9260	9260	9260	9260	0
533	20230605	111200	539006830	9260	9270	9270	9260	135
534	20230605	111100	537756370	9270	9270	9270	9270	100
535	20230605	111000	536829370	9260	9260	9260	9260	0
536	20230605	110900	536829370	9260	9270	9270	9260	160
537	20230605	110800	535347660	9280	9280	9280	9280	0
538	20230605	110700	535347660	9280	9280	9280	9280	1
539	20230605	110600	535338380	9270	9270	9270	9270	31
540	20230605	110500	535051010	9280	9280	9280	9280	3
541	20230605	110400	535023170	9280	9280	9280	9280	2
542	20230605	110300	535004610	9260	9260	9260	9260	2
543	20230605	110200	534986090	9260	9260	9260	9260	600
544	20230605	110100	529430090	9260	9260	9260	9260	0
545	20230605	110000	529430090	9260	9260	9260	9260	0
546	20230605	105900	529430090	9260	9260	9260	9260	150
547	20230605	105800	528041090	9260	9270	9270	9260	600
548	20230605	105700	522485080	9270	9270	9270	9270	2
549	20230605	105600	522466540	9270	9270	9270	9270	552
550	20230605	105500	517349500	9270	9270	9270	9270	0
551	20230605	105400	517349500	9270	9270	9270	9270	121
552	20230605	105300	516227830	9270	9270	9270	9270	3
553	20230605	105200	516200020	9270	9270	9270	9270	0
554	20230605	105100	516200020	9270	9270	9270	9260	6
555	20230605	105000	516144410	9270	9270	9270	9270	31
556	20230605	104900	515857040	9270	9270	9270	9270	320
557	20230605	104800	512890640	9270	9270	9270	9270	0
558	20230605	104700	512890640	9270	9270	9270	9270	5
559	20230605	104600	512844290	9270	9270	9270	9270	0
560	20230605	104500	512844290	9270	9270	9270	9270	10
561	20230605	104400	512751590	9270	9270	9270	9270	1352
562	20230605	104300	500218550	9270	9270	9270	9270	0
563	20230605	104200	500218550	9270	9270	9270	9270	0
564	20230605	104100	500218550	9270	9270	9270	9270	20
565	20230605	104000	500033150	9260	9260	9260	9260	300
566	20230605	103900	497255150	9260	9260	9260	9260	100
567	20230605	103800	496329150	9270	9270	9270	9270	40
568	20230605	103700	495958350	9270	9270	9270	9260	274
569	20230605	103600	493419370	9270	9270	9270	9270	22
570	20230605	103500	493215430	9260	9260	9260	9260	0
571	20230605	103400	493215430	9260	9270	9270	9260	228
572	20230605	103300	491103930	9270	9270	9280	9270	825
573	20230605	103200	483456160	9280	9280	9280	9280	64
574	20230605	103100	482862240	9280	9270	9280	9270	262
575	20230605	103000	480432850	9280	9290	9290	9270	810
576	20230605	102900	472916440	9280	9280	9290	9280	137
577	20230605	102800	471645030	9280	9270	9290	9270	731
578	20230605	102700	464859980	9270	9270	9280	9270	691
579	20230605	102600	458452410	9270	9270	9270	9270	121
580	20230605	102500	457330740	9270	9270	9270	9270	0
581	20230605	102400	457330740	9270	9270	9270	9270	0
582	20230605	102300	457330740	9270	9270	9270	9270	3
583	20230605	102200	457302930	9280	9280	9280	9280	134
584	20230605	102100	456059410	9280	9280	9280	9280	0
585	20230605	102000	456059410	9280	9280	9280	9280	120
586	20230605	101900	454945810	9280	9250	9280	9250	3394
587	20230605	101800	423491140	9250	9240	9250	9240	1905
588	20230605	101700	405887890	9240	9240	9240	9240	0
589	20230605	101600	405887890	9240	9240	9240	9230	3318
590	20230605	101500	375230070	9240	9250	9250	9240	260
591	20230605	101400	372825080	9250	9260	9260	9250	341
592	20230605	101300	369669830	9260	9260	9260	9260	0
593	20230605	101200	369669830	9260	9260	9260	9260	0
594	20230605	101100	369669830	9260	9260	9260	9260	0
595	20230605	101000	369669830	9260	9260	9260	9260	100
596	20230605	100900	368743830	9260	9260	9260	9260	0
597	20230605	100800	368743830	9260	9260	9260	9260	1
598	20230605	100700	368734570	9250	9260	9260	9250	11
599	20230605	100600	368632810	9230	9230	9230	9230	0
600	20230605	100500	368632810	9230	9250	9250	9230	300
601	20230605	100400	365861830	9260	9260	9260	9260	1
602	20230605	100300	365852570	9260	9260	9260	9260	0
603	20230605	100200	365852570	9260	9260	9260	9260	58
604	20230605	100100	365315490	9260	9250	9260	9250	544
605	20230605	100000	360278130	9250	9250	9250	9250	882
606	20230605	095900	352119630	9250	9250	9250	9250	0
607	20230605	095800	352119630	9250	9230	9250	9230	27
608	20230605	095700	351870400	9230	9230	9230	9230	236
609	20230605	095600	349692120	9250	9250	9250	9230	521
610	20230605	095500	344879940	9250	9250	9250	9250	5
611	20230605	095400	344833690	9240	9240	9240	9240	20
612	20230605	095300	344648890	9240	9250	9250	9240	496
613	20230605	095200	340062890	9250	9250	9250	9250	200
614	20230605	095100	338212890	9250	9260	9260	9250	15
615	20230605	095000	338074090	9250	9250	9250	9250	1
616	20230605	094900	338064840	9250	9250	9250	9250	100
617	20230605	094800	337139840	9250	9270	9270	9250	966
618	20230605	094700	328191110	9270	9270	9270	9270	100
619	20230605	094600	327264110	9280	9270	9280	9270	190
620	20230605	094500	325501800	9270	9270	9270	9270	21
621	20230605	094400	325307130	9270	9270	9270	9270	92
622	20230605	094300	324454290	9270	9270	9270	9270	50
623	20230605	094200	323990790	9280	9280	9280	9280	42
624	20230605	094100	323601030	9260	9270	9280	9260	951
625	20230605	094000	314786340	9270	9260	9270	9260	6
626	20230605	093900	314730770	9260	9260	9270	9260	255
627	20230605	093800	312367930	9250	9270	9270	9240	204
628	20230605	093700	310482440	9270	9240	9270	9240	4663
629	20230605	093600	267318420	9240	9250	9260	9240	1168
630	20230605	093500	256514370	9250	9250	9250	9250	1006
631	20230605	093400	247208870	9250	9260	9260	9250	312
632	20230605	093300	244320570	9260	9270	9270	9250	544
633	20230605	093200	239283090	9270	9260	9270	9260	263
634	20230605	093100	236846710	9270	9270	9270	9260	401
635	20230605	093000	233131940	9270	9270	9270	9270	499
636	20230605	092900	228506210	9260	9260	9260	9260	230
637	20230605	092800	226376410	9260	9270	9270	9260	94
638	20230605	092700	225505890	9260	9270	9270	9260	316
639	20230605	092600	222579720	9270	9270	9270	9270	563
640	20230605	092500	217360710	9270	9260	9270	9260	771
641	20230605	092400	210216250	9260	9260	9260	9260	105
642	20230605	092300	209243950	9260	9260	9260	9260	60
643	20230605	092200	208688350	9270	9270	9270	9270	124
644	20230605	092100	207538870	9270	9270	9270	9270	0
645	20230605	092000	207538870	9270	9270	9280	9270	181
646	20230605	091900	205860900	9280	9260	9280	9260	872
647	20230605	091800	197779040	9260	9260	9260	9260	1208
648	20230605	091700	186592960	9260	9270	9280	9260	411
649	20230605	091600	182784580	9280	9280	9280	9280	20
650	20230605	091500	182598980	9280	9290	9290	9260	653
651	20230605	091400	176546200	9290	9290	9290	9290	15
652	20230605	091300	176406850	9260	9280	9300	9260	2325
653	20230605	091200	154820080	9280	9290	9290	9230	1719
654	20230605	091100	138878880	9290	9290	9290	9290	321
655	20230605	091000	135896790	9290	9250	9290	9250	4825
656	20230605	090900	91155950	9260	9230	9260	9230	259
657	20230605	090800	88760120	9220	9220	9220	9220	1520
658	20230605	090700	74745720	9250	9250	9250	9250	20
659	20230605	090600	74560720	9250	9260	9270	9220	324
660	20230605	090500	71564680	9250	9250	9260	9250	1255
661	20230605	090400	59945880	9230	9260	9270	9230	1421
662	20230605	090300	46815050	9260	9270	9270	9260	71
663	20230605	090200	46157340	9280	9250	9280	9240	1699
664	20230605	090100	30411570	9240	9190	9240	9190	1020
665	20230605	090000	21023490	9190	9180	9220	9180	2280