KissMeData/137080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192800	1577582360	9820	9820	9820	9820	4777
3	20230605	192700	1577582360	9820	9820	9820	9820	0
4	20230605	192600	1577582360	9820	9820	9820	9820	0
5	20230605	192500	1577582360	9820	9820	9820	9820	0
6	20230605	192400	1577582360	9820	9820	9820	9820	0
7	20230605	192300	1577582360	9820	9820	9820	9820	0
8	20230605	192200	1577582360	9820	9820	9820	9820	0
9	20230605	192100	1577582360	9820	9820	9820	9820	0
10	20230605	192000	1577582360	9820	9820	9820	9820	0
11	20230605	191900	1577582360	9820	9820	9820	9820	0
12	20230605	191800	1577582360	9820	9820	9820	9820	0
13	20230605	191700	1577582360	9820	9820	9820	9820	0
14	20230605	191600	1577582360	9820	9820	9820	9820	0
15	20230605	191500	1577582360	9820	9820	9820	9820	0
16	20230605	191400	1577582360	9820	9820	9820	9820	0
17	20230605	191300	1577582360	9820	9820	9820	9820	0
18	20230605	191200	1577582360	9820	9820	9820	9820	0
19	20230605	191100	1577582360	9820	9820	9820	9820	0
20	20230605	191000	1577582360	9820	9820	9820	9820	0
21	20230605	190900	1577582360	9820	9820	9820	9820	0
22	20230605	190800	1577582360	9820	9820	9820	9820	0
23	20230605	190700	1577582360	9820	9820	9820	9820	0
24	20230605	190600	1577582360	9820	9820	9820	9820	0
25	20230605	190500	1577582360	9820	9820	9820	9820	0
26	20230605	190400	1577582360	9820	9820	9820	9820	0
27	20230605	190300	1577582360	9820	9820	9820	9820	0
28	20230605	190200	1577582360	9820	9820	9820	9820	0
29	20230605	190100	1577582360	9820	9820	9820	9820	0
30	20230605	190000	1577582360	9820	9820	9820	9820	0
31	20230605	185900	1577582360	9820	9820	9820	9820	0
32	20230605	185800	1577582360	9820	9820	9820	9820	4777
33	20230605	185700	1577582360	9820	9820	9820	9820	0
34	20230605	185600	1577582360	9820	9820	9820	9820	0
35	20230605	185500	1577582360	9820	9820	9820	9820	0
36	20230605	185400	1577582360	9820	9820	9820	9820	0
37	20230605	185300	1577582360	9820	9820	9820	9820	0
38	20230605	185200	1577582360	9820	9820	9820	9820	0
39	20230605	185100	1577582360	9820	9820	9820	9820	0
40	20230605	185000	1577582360	9820	9820	9820	9820	0
41	20230605	184900	1577582360	9820	9820	9820	9820	0
42	20230605	184800	1577582360	9820	9820	9820	9820	0
43	20230605	184700	1577582360	9820	9820	9820	9820	0
44	20230605	184600	1577582360	9820	9820	9820	9820	0
45	20230605	184500	1577582360	9820	9820	9820	9820	0
46	20230605	184400	1577582360	9820	9820	9820	9820	0
47	20230605	184300	1577582360	9820	9820	9820	9820	0
48	20230605	184200	1577582360	9820	9820	9820	9820	0
49	20230605	184100	1577582360	9820	9820	9820	9820	0
50	20230605	184000	1577582360	9820	9820	9820	9820	0
51	20230605	183900	1577582360	9820	9820	9820	9820	0
52	20230605	183800	1577582360	9820	9820	9820	9820	0
53	20230605	183700	1577582360	9820	9820	9820	9820	0
54	20230605	183600	1577582360	9820	9820	9820	9820	0
55	20230605	183500	1577582360	9820	9820	9820	9820	0
56	20230605	183400	1577582360	9820	9820	9820	9820	0
57	20230605	183300	1577582360	9820	9820	9820	9820	0
58	20230605	183200	1577582360	9820	9820	9820	9820	0
59	20230605	183100	1577582360	9820	9820	9820	9820	0
60	20230605	183000	1577582360	9820	9820	9820	9820	0
61	20230605	182900	1577582360	9820	9820	9820	9820	0
62	20230605	182800	1577582360	9820	9820	9820	9820	4777
63	20230605	182700	1577582360	9820	9820	9820	9820	0
64	20230605	182600	1577582360	9820	9820	9820	9820	0
65	20230605	182500	1577582360	9820	9820	9820	9820	0
66	20230605	182400	1577582360	9820	9820	9820	9820	0
67	20230605	182300	1577582360	9820	9820	9820	9820	0
68	20230605	182200	1577582360	9820	9820	9820	9820	0
69	20230605	182100	1577582360	9820	9820	9820	9820	0
70	20230605	182000	1577582360	9820	9820	9820	9820	0
71	20230605	181900	1577582360	9820	9820	9820	9820	0
72	20230605	181800	1577582360	9820	9820	9820	9820	0
73	20230605	181700	1577582360	9820	9820	9820	9820	0
74	20230605	181600	1577582360	9820	9820	9820	9820	0
75	20230605	181500	1577582360	9820	9820	9820	9820	0
76	20230605	181400	1577582360	9820	9820	9820	9820	0
77	20230605	181300	1577582360	9820	9820	9820	9820	0
78	20230605	181200	1577582360	9820	9820	9820	9820	0
79	20230605	181100	1577582360	9820	9820	9820	9820	0
80	20230605	181000	1577582360	9820	9820	9820	9820	0
81	20230605	180900	1577582360	9820	9820	9820	9820	0
82	20230605	180800	1577582360	9820	9820	9820	9820	0
83	20230605	180700	1577582360	9820	9820	9820	9820	0
84	20230605	180600	1577582360	9820	9820	9820	9820	0
85	20230605	180500	1577582360	9820	9820	9820	9820	0
86	20230605	180400	1577582360	9820	9820	9820	9820	0
87	20230605	180300	1577582360	9820	9820	9820	9820	0
88	20230605	180200	1577582360	9820	9820	9820	9820	0
89	20230605	180100	1577582360	9820	9820	9820	9820	0
90	20230605	180000	1577582360	9820	9820	9820	9820	0
91	20230605	175900	1577582360	9820	9820	9820	9820	0
92	20230605	175800	1577582360	9820	9820	9820	9820	4777
93	20230605	175700	1577582360	9820	9820	9820	9820	0
94	20230605	175600	1577582360	9820	9820	9820	9820	0
95	20230605	175500	1577582360	9820	9820	9820	9820	0
96	20230605	175400	1577582360	9820	9820	9820	9820	0
97	20230605	175300	1577582360	9820	9820	9820	9820	0
98	20230605	175200	1577582360	9820	9820	9820	9820	0
99	20230605	175100	1577582360	9820	9820	9820	9820	0
100	20230605	175000	1577582360	9820	9820	9820	9820	0
101	20230605	174900	1577582360	9820	9820	9820	9820	0
102	20230605	174800	1577582360	9820	9820	9820	9820	0
103	20230605	174700	1577582360	9820	9820	9820	9820	0
104	20230605	174600	1577582360	9820	9820	9820	9820	0
105	20230605	174500	1577582360	9820	9820	9820	9820	0
106	20230605	174400	1577582360	9820	9820	9820	9820	0
107	20230605	174300	1577582360	9820	9820	9820	9820	0
108	20230605	174200	1577582360	9820	9820	9820	9820	0
109	20230605	174100	1577582360	9820	9820	9820	9820	0
110	20230605	174000	1577582360	9820	9820	9820	9820	0
111	20230605	173900	1577582360	9820	9820	9820	9820	0
112	20230605	173800	1577582360	9820	9820	9820	9820	0
113	20230605	173700	1577582360	9820	9820	9820	9820	0
114	20230605	173600	1577582360	9820	9820	9820	9820	0
115	20230605	173500	1577582360	9820	9820	9820	9820	0
116	20230605	173400	1577582360	9820	9820	9820	9820	0
117	20230605	173300	1577582360	9820	9820	9820	9820	0
118	20230605	173200	1577582360	9820	9820	9820	9820	0
119	20230605	173100	1577582360	9820	9820	9820	9820	0
120	20230605	173000	1577582360	9820	9820	9820	9820	0
121	20230605	172900	1577582360	9820	9820	9820	9820	0
122	20230605	172800	1577582360	9820	9820	9820	9820	4777
123	20230605	172700	1577582360	9820	9820	9820	9820	0
124	20230605	172600	1577582360	9820	9820	9820	9820	0
125	20230605	172500	1577582360	9820	9820	9820	9820	0
126	20230605	172400	1577582360	9820	9820	9820	9820	0
127	20230605	172300	1577582360	9820	9820	9820	9820	0
128	20230605	172200	1577582360	9820	9820	9820	9820	0
129	20230605	172100	1577582360	9820	9820	9820	9820	0
130	20230605	172000	1577582360	9820	9820	9820	9820	0
131	20230605	171900	1577582360	9820	9820	9820	9820	0
132	20230605	171800	1577582360	9820	9820	9820	9820	0
133	20230605	171700	1577582360	9820	9820	9820	9820	0
134	20230605	171600	1577582360	9820	9820	9820	9820	0
135	20230605	171500	1577582360	9820	9820	9820	9820	0
136	20230605	171400	1577582360	9820	9820	9820	9820	0
137	20230605	171300	1577582360	9820	9820	9820	9820	0
138	20230605	171200	1577582360	9820	9820	9820	9820	0
139	20230605	171100	1577582360	9820	9820	9820	9820	0
140	20230605	171000	1577582360	9820	9820	9820	9820	0
141	20230605	170900	1577582360	9820	9820	9820	9820	0
142	20230605	170800	1577582360	9820	9820	9820	9820	0
143	20230605	170700	1577582360	9820	9820	9820	9820	0
144	20230605	170600	1577582360	9820	9820	9820	9820	0
145	20230605	170500	1577582360	9820	9820	9820	9820	0
146	20230605	170400	1577582360	9820	9820	9820	9820	0
147	20230605	170300	1577582360	9820	9820	9820	9820	0
148	20230605	170200	1577582360	9820	9820	9820	9820	0
149	20230605	170100	1577582360	9820	9820	9820	9820	0
150	20230605	170000	1577582360	9820	9820	9820	9820	0
151	20230605	165900	1577582360	9820	9820	9820	9820	0
152	20230605	165800	1577582360	9820	9820	9820	9820	4777
153	20230605	165700	1577582360	9820	9820	9820	9820	0
154	20230605	165600	1577582360	9820	9820	9820	9820	0
155	20230605	165500	1577582360	9820	9820	9820	9820	0
156	20230605	165400	1577582360	9820	9820	9820	9820	0
157	20230605	165300	1577582360	9820	9820	9820	9820	0
158	20230605	165200	1577582360	9820	9820	9820	9820	0
159	20230605	165100	1577582360	9820	9820	9820	9820	0
160	20230605	165000	1577582360	9820	9820	9820	9820	0
161	20230605	164900	1577582360	9820	9820	9820	9820	0
162	20230605	164800	1577582360	9820	9820	9820	9820	0
163	20230605	164700	1577582360	9820	9820	9820	9820	0
164	20230605	164600	1577582360	9820	9820	9820	9820	0
165	20230605	164500	1577582360	9820	9820	9820	9820	0
166	20230605	164400	1577582360	9820	9820	9820	9820	0
167	20230605	164300	1577582360	9820	9820	9820	9820	0
168	20230605	164200	1577582360	9820	9820	9820	9820	0
169	20230605	164100	1577582360	9820	9820	9820	9820	0
170	20230605	164000	1577582360	9820	9820	9820	9820	0
171	20230605	163900	1577582360	9820	9820	9820	9820	0
172	20230605	163800	1577582360	9820	9820	9820	9820	0
173	20230605	163700	1577582360	9820	9820	9820	9820	0
174	20230605	163600	1577582360	9820	9820	9820	9820	0
175	20230605	163500	1577582360	9820	9820	9820	9820	0
176	20230605	163400	1577582360	9820	9820	9820	9820	0
177	20230605	163300	1577582360	9820	9820	9820	9820	0
178	20230605	163200	1577582360	9820	9820	9820	9820	0
179	20230605	163100	1577582360	9820	9820	9820	9820	0
180	20230605	163000	1577582360	9820	9820	9820	9820	0
181	20230605	162900	1577582360	9820	9820	9820	9820	0
182	20230605	162800	1577582360	9820	9820	9820	9820	4777
183	20230605	162700	1577582360	9820	9820	9820	9820	0
184	20230605	162600	1577582360	9820	9820	9820	9820	0
185	20230605	162500	1577582360	9820	9820	9820	9820	0
186	20230605	162400	1577582360	9820	9820	9820	9820	0
187	20230605	162300	1577582360	9820	9820	9820	9820	0
188	20230605	162200	1577582360	9820	9820	9820	9820	0
189	20230605	162100	1577582360	9820	9820	9820	9820	0
190	20230605	162000	1577582360	9820	9820	9820	9820	0
191	20230605	161900	1577582360	9820	9820	9820	9820	0
192	20230605	161800	1577582360	9820	9820	9820	9820	0
193	20230605	161700	1577582360	9820	9820	9820	9820	0
194	20230605	161600	1577582360	9820	9820	9820	9820	0
195	20230605	161500	1577582360	9820	9820	9820	9820	0
196	20230605	161400	1577582360	9820	9820	9820	9820	0
197	20230605	161300	1577582360	9820	9820	9820	9820	0
198	20230605	161200	1577582360	9820	9820	9820	9820	0
199	20230605	161100	1577582360	9820	9820	9820	9820	0
200	20230605	161000	1577582360	9820	9820	9820	9820	0
201	20230605	160900	1577582360	9820	9820	9820	9820	0
202	20230605	160800	1577582360	9820	9820	9820	9820	0
203	20230605	160700	1577582360	9820	9820	9820	9820	0
204	20230605	160600	1577582360	9820	9820	9820	9820	0
205	20230605	160500	1577582360	9820	9820	9820	9820	0
206	20230605	160400	1577582360	9820	9820	9820	9820	0
207	20230605	160300	1577582360	9820	9820	9820	9820	0
208	20230605	160200	1577582360	9820	9820	9820	9820	0
209	20230605	160100	1577582360	9820	9820	9820	9820	0
210	20230605	160000	1577582360	9820	9820	9820	9820	0
211	20230605	155900	1577582360	9820	9820	9820	9820	0
212	20230605	155800	1577582360	9820	9820	9820	9820	4777
213	20230605	155700	1577582360	9820	9820	9820	9820	0
214	20230605	155600	1577582360	9820	9820	9820	9820	0
215	20230605	155500	1577582360	9820	9820	9820	9820	0
216	20230605	155400	1577582360	9820	9820	9820	9820	0
217	20230605	155300	1577582360	9820	9820	9820	9820	0
218	20230605	155200	1577582360	9820	9820	9820	9820	0
219	20230605	155100	1577582360	9820	9820	9820	9820	0
220	20230605	155000	1577582360	9820	9820	9820	9820	0
221	20230605	154900	1577582360	9820	9820	9820	9820	0
222	20230605	154800	1577582360	9820	9820	9820	9820	0
223	20230605	154700	1577582360	9820	9820	9820	9820	0
224	20230605	154600	1577582360	9820	9820	9820	9820	0
225	20230605	154500	1577582360	9820	9820	9820	9820	0
226	20230605	154400	1577582360	9820	9820	9820	9820	0
227	20230605	154300	1577582360	9820	9820	9820	9820	0
228	20230605	154200	1577582360	9820	9820	9820	9820	0
229	20230605	154100	1577582360	9820	9820	9820	9820	0
230	20230605	154000	1577582360	9820	9820	9820	9820	0
231	20230605	153900	1577582360	9820	9820	9820	9820	0
232	20230605	153800	1577582360	9820	9820	9820	9820	0
233	20230605	153700	1577582360	9820	9820	9820	9820	0
234	20230605	153600	1577582360	9820	9820	9820	9820	0
235	20230605	153500	1577582360	9820	9820	9820	9820	0
236	20230605	153400	1577582360	9820	9820	9820	9820	0
237	20230605	153300	1577582360	9820	9820	9820	9820	0
238	20230605	153200	1577582360	9820	9820	9820	9820	0
239	20230605	153100	1577582360	9820	9820	9820	9820	0
240	20230605	153000	1577582360	9820	9820	9820	9820	4777
241	20230605	152900	1530672220	9840	9840	9840	9840	0
242	20230605	152800	1530672220	9840	9840	9840	9840	0
243	20230605	152700	1530672220	9840	9840	9840	9840	0
244	20230605	152600	1530672220	9840	9840	9840	9840	0
245	20230605	152500	1530672220	9840	9840	9840	9840	0
246	20230605	152400	1530672220	9840	9840	9840	9840	0
247	20230605	152300	1530672220	9840	9840	9840	9840	0
248	20230605	152200	1530672220	9840	9840	9840	9840	0
249	20230605	152100	1530672220	9840	9840	9840	9840	0
250	20230605	152000	1530672220	9840	9840	9840	9840	0
251	20230605	151900	1530672220	9840	9840	9840	9840	219
252	20230605	151800	1528517260	9840	9820	9840	9820	1037
253	20230605	151700	1518326120	9820	9800	9820	9800	3
254	20230605	151600	1518296700	9820	9800	9820	9800	342
255	20230605	151500	1514944700	9800	9790	9800	9780	229
256	20230605	151400	1512704230	9790	9790	9790	9790	276
257	20230605	151300	1510002190	9770	9790	9790	9770	3
258	20230605	151200	1509972840	9790	9770	9790	9760	801
259	20230605	151100	1502147050	9790	9790	9790	9790	0
260	20230605	151000	1502147050	9790	9780	9790	9770	12
261	20230605	150900	1502029640	9780	9780	9780	9780	235
262	20230605	150800	1499731340	9780	9780	9780	9780	35
263	20230605	150700	1499389040	9780	9780	9780	9780	640
264	20230605	150600	1493129840	9780	9780	9780	9780	1
265	20230605	150500	1493120060	9790	9790	9790	9790	1
266	20230605	150400	1493110270	9770	9780	9790	9770	164
267	20230605	150300	1491506360	9780	9780	9780	9780	47
268	20230605	150200	1491046700	9780	9780	9780	9780	0
269	20230605	150100	1491046700	9780	9790	9790	9780	2
270	20230605	150000	1491027130	9790	9790	9790	9790	158
271	20230605	145900	1489480310	9790	9790	9790	9790	1
272	20230605	145800	1489470520	9780	9780	9780	9780	1
273	20230605	145700	1489460740	9800	9800	9800	9800	0
274	20230605	145600	1489460740	9800	9800	9800	9800	445
275	20230605	145500	1485099740	9800	9790	9800	9790	50
276	20230605	145400	1484609750	9800	9800	9800	9800	0
277	20230605	145300	1484609750	9800	9800	9800	9800	60
278	20230605	145200	1484021750	9800	9770	9800	9770	46
279	20230605	145100	1483571310	9800	9780	9800	9770	1682
280	20230605	145000	1467112170	9800	9800	9800	9800	1
281	20230605	144900	1467102370	9770	9770	9770	9770	1
282	20230605	144800	1467092600	9810	9780	9810	9770	1808
283	20230605	144700	1449423730	9790	9790	9790	9790	12
284	20230605	144600	1449306250	9780	9790	9810	9780	979
285	20230605	144500	1439723020	9810	9800	9810	9790	131
286	20230605	144400	1438440190	9800	9790	9800	9790	3
287	20230605	144300	1438410810	9790	9800	9800	9790	5
288	20230605	144200	1438361850	9800	9800	9800	9800	1
289	20230605	144100	1438352050	9810	9810	9810	9810	11
290	20230605	144000	1438244140	9810	9810	9810	9780	1793
291	20230605	143900	1420695360	9800	9800	9800	9800	1
292	20230605	143800	1420685560	9790	9790	9790	9790	0
293	20230605	143700	1420685560	9790	9790	9790	9790	100
294	20230605	143600	1419706560	9790	9800	9800	9790	135
295	20230605	143500	1418383690	9800	9800	9800	9800	0
296	20230605	143400	1418383690	9800	9800	9800	9790	715
297	20230605	143300	1411380200	9800	9810	9810	9800	315
298	20230605	143200	1408290590	9830	9820	9840	9820	40
299	20230605	143100	1407897600	9810	9810	9810	9810	18
300	20230605	143000	1407721020	9830	9820	9830	9800	50
301	20230605	142900	1407230790	9820	9840	9840	9800	560
302	20230605	142800	1401740500	9840	9840	9840	9840	22
303	20230605	142700	1401524020	9840	9820	9840	9820	2
304	20230605	142600	1401504360	9840	9820	9840	9820	5
305	20230605	142500	1401455180	9840	9820	9840	9820	7
306	20230605	142400	1401386320	9840	9850	9850	9810	33
307	20230605	142300	1401061770	9850	9830	9850	9830	32
308	20230605	142200	1400747130	9820	9820	9820	9820	47
309	20230605	142100	1400285590	9820	9810	9820	9810	3
310	20230605	142000	1400256140	9820	9820	9820	9810	1320
311	20230605	141900	1387304760	9830	9830	9830	9830	0
312	20230605	141800	1387304760	9830	9820	9830	9820	3
313	20230605	141700	1387275290	9830	9820	9830	9820	247
314	20230605	141600	1384849540	9820	9820	9820	9810	16
315	20230605	141500	1384692430	9810	9810	9810	9810	32
316	20230605	141400	1384378510	9810	9820	9820	9810	22
317	20230605	141300	1384162670	9830	9840	9840	9830	6
318	20230605	141200	1384103650	9840	9840	9840	9840	4
319	20230605	141100	1384064290	9810	9810	9810	9810	1
320	20230605	141000	1384054480	9810	9850	9850	9810	30
321	20230605	140900	1383759780	9810	9810	9810	9810	0
322	20230605	140800	1383759780	9810	9820	9860	9810	10
323	20230605	140700	1383661490	9810	9810	9810	9810	0
324	20230605	140600	1383661490	9810	9810	9810	9810	0
325	20230605	140500	1383661490	9810	9810	9810	9810	1
326	20230605	140400	1383651680	9820	9820	9820	9820	1
327	20230605	140300	1383641860	9810	9810	9810	9810	100
328	20230605	140200	1382660860	9810	9810	9810	9810	1
329	20230605	140100	1382651050	9810	9810	9810	9810	20
330	20230605	140000	1382454850	9820	9820	9820	9820	1
331	20230605	135900	1382445030	9810	9810	9810	9810	1
332	20230605	135800	1382435220	9820	9820	9820	9820	2
333	20230605	135700	1382415580	9820	9810	9820	9810	101
334	20230605	135600	1381423830	9820	9840	9840	9820	1627
335	20230605	135500	1365431120	9830	9830	9830	9830	0
336	20230605	135400	1365431120	9830	9830	9830	9830	154
337	20230605	135300	1363917300	9860	9860	9860	9830	3
338	20230605	135200	1363887750	9860	9860	9860	9860	2
339	20230605	135100	1363868030	9830	9830	9830	9830	0
340	20230605	135000	1363868030	9830	9830	9830	9830	1
341	20230605	134900	1363858200	9830	9830	9830	9830	0
342	20230605	134800	1363858200	9830	9830	9830	9830	0
343	20230605	134700	1363858200	9830	9840	9840	9830	101
344	20230605	134600	1362864720	9830	9830	9830	9830	0
345	20230605	134500	1362864720	9830	9840	9840	9830	18
346	20230605	134400	1362687700	9830	9830	9830	9830	1
347	20230605	134300	1362677870	9840	9840	9840	9840	0
348	20230605	134200	1362677870	9840	9840	9840	9840	2
349	20230605	134100	1362658190	9840	9840	9840	9840	285
350	20230605	134000	1359853790	9850	9850	9850	9850	8
351	20230605	133900	1359774990	9850	9850	9850	9850	38
352	20230605	133800	1359400690	9860	9860	9860	9860	811
353	20230605	133700	1351404230	9860	9860	9870	9860	12
354	20230605	133600	1351285900	9870	9870	9870	9870	233
355	20230605	133500	1348986190	9870	9870	9870	9870	400
356	20230605	133400	1345038190	9870	9880	9880	9870	2
357	20230605	133300	1345018440	9880	9880	9880	9880	50
358	20230605	133200	1344524440	9880	9880	9880	9880	1
359	20230605	133100	1344514560	9870	9880	9880	9870	189
360	20230605	133000	1342647250	9880	9880	9880	9880	10
361	20230605	132900	1342548450	9870	9870	9870	9870	100
362	20230605	132800	1341561450	9870	9880	9880	9870	2
363	20230605	132700	1341541700	9880	9880	9880	9880	100
364	20230605	132600	1340553700	9880	9860	9880	9860	533
365	20230605	132500	1335292950	9860	9860	9860	9860	1
366	20230605	132400	1335283090	9870	9860	9870	9860	2
367	20230605	132300	1335263360	9850	9850	9850	9850	0
368	20230605	132200	1335263360	9850	9850	9850	9850	11
369	20230605	132100	1335155010	9850	9860	9860	9850	173
370	20230605	132000	1333449280	9870	9870	9870	9870	0
371	20230605	131900	1333449280	9870	9860	9870	9860	2
372	20230605	131800	1333429550	9870	9870	9870	9870	0
373	20230605	131700	1333429550	9870	9870	9870	9870	4
374	20230605	131600	1333390070	9870	9860	9870	9860	35
375	20230605	131500	1333044630	9870	9870	9870	9870	4
376	20230605	131400	1333005150	9870	9870	9870	9870	3
377	20230605	131300	1332975540	9870	9860	9870	9860	4
378	20230605	131200	1332936070	9870	9870	9870	9870	1
379	20230605	131100	1332926200	9870	9860	9870	9860	24
380	20230605	131000	1332689460	9870	9840	9870	9840	17
381	20230605	130900	1332521750	9840	9840	9870	9840	404
382	20230605	130800	1328540330	9870	9860	9870	9840	44
383	20230605	130700	1328106900	9890	9880	9890	9870	16
384	20230605	130600	1327948830	9860	9890	9890	9840	184
385	20230605	130500	1326136350	9890	9890	9890	9850	28
386	20230605	130400	1325859910	9890	9890	9890	9890	160
387	20230605	130300	1324277510	9890	9880	9890	9850	6
388	20230605	130200	1324218230	9880	9890	9890	9880	51
389	20230605	130100	1323713850	9890	9880	9890	9880	16
390	20230605	130000	1323555700	9880	9860	9880	9850	29
391	20230605	125900	1323269750	9880	9870	9880	9850	602
392	20230605	125800	1317333340	9890	9890	9890	9890	1
393	20230605	125700	1317323450	9890	9880	9890	9880	35
394	20230605	125600	1316977350	9890	9890	9890	9890	80
395	20230605	125500	1316186150	9890	9890	9900	9870	175
396	20230605	125400	1314457270	9880	9850	9880	9840	597
397	20230605	125300	1308568660	9850	9850	9850	9850	6
398	20230605	125200	1308509560	9840	9840	9840	9840	0
399	20230605	125100	1308509560	9840	9850	9850	9840	4
400	20230605	125000	1308470170	9840	9840	9840	9840	0
401	20230605	124900	1308470170	9840	9840	9840	9840	96
402	20230605	124800	1307525530	9830	9840	9840	9830	51
403	20230605	124700	1307023700	9840	9840	9840	9840	0
404	20230605	124600	1307023700	9840	9840	9840	9830	12
405	20230605	124500	1306905630	9830	9830	9830	9830	31
406	20230605	124400	1306600900	9840	9830	9840	9830	15
407	20230605	124300	1306453440	9840	9840	9840	9840	0
408	20230605	124200	1306453440	9840	9840	9840	9830	13
409	20230605	124100	1306325530	9840	9840	9840	9840	10
410	20230605	124000	1306227130	9820	9820	9820	9820	30
411	20230605	123900	1305932530	9820	9820	9820	9820	107
412	20230605	123800	1304881790	9830	9830	9830	9830	0
413	20230605	123700	1304881790	9830	9830	9830	9830	4
414	20230605	123600	1304842470	9820	9820	9820	9820	0
415	20230605	123500	1304842470	9820	9820	9820	9820	1
416	20230605	123400	1304832650	9830	9830	9830	9830	1
417	20230605	123300	1304822820	9810	9810	9810	9810	10
418	20230605	123200	1304724720	9810	9820	9820	9810	301
419	20230605	123100	1301771840	9820	9820	9820	9820	24
420	20230605	123000	1301536160	9820	9820	9820	9820	0
421	20230605	122900	1301536160	9820	9810	9820	9810	3
422	20230605	122800	1301506720	9810	9810	9810	9810	106
423	20230605	122700	1300466860	9810	9810	9810	9810	70
424	20230605	122600	1299780160	9810	9800	9810	9800	613
425	20230605	122500	1293772750	9800	9800	9800	9800	21
426	20230605	122400	1293566950	9800	9800	9800	9800	100
427	20230605	122300	1292586950	9820	9830	9830	9820	444
428	20230605	122200	1288226820	9840	9840	9840	9840	0
429	20230605	122100	1288226820	9840	9840	9840	9840	23
430	20230605	122000	1288000500	9830	9830	9830	9830	1
431	20230605	121900	1287990670	9830	9830	9830	9830	14
432	20230605	121800	1287853050	9830	9830	9830	9830	10
433	20230605	121700	1287754750	9830	9830	9830	9830	29
434	20230605	121600	1287469680	9830	9830	9830	9830	0
435	20230605	121500	1287469680	9830	9830	9830	9830	0
436	20230605	121400	1287469680	9830	9850	9850	9830	5
437	20230605	121300	1287420500	9850	9850	9850	9850	0
438	20230605	121200	1287420500	9850	9850	9850	9850	7
439	20230605	121100	1287351550	9850	9840	9850	9840	3
440	20230605	121000	1287322010	9850	9850	9850	9850	1
441	20230605	120900	1287312160	9850	9850	9850	9850	0
442	20230605	120800	1287312160	9850	9840	9850	9840	2
443	20230605	120700	1287292470	9850	9850	9850	9850	1
444	20230605	120600	1287282620	9840	9840	9840	9840	0
445	20230605	120500	1287282620	9840	9840	9840	9840	1
446	20230605	120400	1287272780	9850	9850	9850	9820	1156
447	20230605	120300	1275916330	9840	9850	9850	9840	56
448	20230605	120200	1275365230	9850	9850	9850	9850	2
449	20230605	120100	1275345530	9840	9850	9850	9840	25
450	20230605	120000	1275099290	9850	9850	9850	9850	4
451	20230605	115900	1275059890	9830	9830	9830	9830	0
452	20230605	115800	1275059890	9830	9850	9850	9830	3
453	20230605	115700	1275030360	9820	9820	9820	9820	0
454	20230605	115600	1275030360	9820	9820	9820	9820	0
455	20230605	115500	1275030360	9820	9820	9830	9820	301
456	20230605	115400	1272073610	9830	9830	9830	9830	147
457	20230605	115300	1270628600	9830	9830	9830	9830	170
458	20230605	115200	1268957500	9840	9850	9850	9840	222
459	20230605	115100	1266770860	9850	9850	9850	9850	2
460	20230605	115000	1266751160	9850	9850	9850	9810	5
461	20230605	114900	1266701990	9800	9810	9810	9800	594
462	20230605	114800	1260877500	9830	9830	9830	9830	2
463	20230605	114700	1260857840	9810	9850	9850	9810	827
464	20230605	114600	1252744590	9820	9850	9850	9820	40
465	20230605	114500	1252351670	9820	9840	9840	9820	400
466	20230605	114400	1248423630	9850	9850	9850	9840	21
467	20230605	114300	1248216880	9850	9840	9850	9840	83
468	20230605	114200	1247400140	9840	9840	9840	9840	1
469	20230605	114100	1247390300	9860	9860	9860	9860	1
470	20230605	114000	1247380440	9840	9840	9840	9840	1
471	20230605	113900	1247370600	9870	9870	9870	9840	8
472	20230605	113800	1247291800	9870	9870	9870	9870	0
473	20230605	113700	1247291800	9870	9860	9870	9860	2
474	20230605	113600	1247272070	9870	9870	9870	9870	0
475	20230605	113500	1247272070	9870	9870	9870	9870	1
476	20230605	113400	1247262200	9860	9840	9860	9840	22
477	20230605	113300	1247045500	9860	9860	9860	9860	9
478	20230605	113200	1246956760	9860	9860	9860	9840	61
479	20230605	113100	1246355790	9870	9870	9870	9870	1
480	20230605	113000	1246345920	9860	9870	9870	9860	2
481	20230605	112900	1246326190	9870	9870	9870	9870	1
482	20230605	112800	1246316320	9870	9890	9890	9870	25
483	20230605	112700	1246069410	9890	9850	9890	9850	2
484	20230605	112600	1246049670	9890	9880	9890	9850	406
485	20230605	112500	1242039340	9880	9880	9880	9880	1
486	20230605	112400	1242029460	9880	9860	9880	9850	57
487	20230605	112300	1241467390	9860	9860	9860	9850	30
488	20230605	112200	1241171870	9860	9850	9860	9850	1069
489	20230605	112100	1230642200	9850	9850	9850	9840	136
490	20230605	112000	1229302710	9850	9850	9850	9850	1
491	20230605	111900	1229292860	9850	9850	9850	9850	279
492	20230605	111800	1226544710	9850	9850	9850	9820	4
493	20230605	111700	1226505340	9850	9830	9850	9820	3
494	20230605	111600	1226475840	9850	9840	9850	9840	31
495	20230605	111500	1226170790	9850	9840	9850	9840	5
496	20230605	111400	1226121560	9850	9840	9850	9820	73
497	20230605	111300	1225403230	9810	9830	9830	9810	132
498	20230605	111200	1224107300	9840	9830	9840	9830	291
499	20230605	111100	1221245270	9840	9840	9840	9840	4
500	20230605	111000	1221205910	9850	9850	9850	9850	8
501	20230605	110900	1221127110	9850	9830	9850	9830	5
502	20230605	110800	1221077880	9850	9850	9850	9800	14
503	20230605	110700	1220940190	9810	9830	9830	9800	1561
504	20230605	110600	1205621050	9830	9830	9830	9830	2
505	20230605	110500	1205601390	9830	9830	9840	9820	535
506	20230605	110400	1200343590	9840	9840	9840	9840	453
507	20230605	110300	1195886070	9840	9850	9850	9840	523
508	20230605	110200	1190739160	9850	9840	9850	9840	351
509	20230605	110100	1187284600	9850	9850	9850	9850	0
510	20230605	110000	1187284600	9850	9850	9850	9850	114
511	20230605	105900	1186161700	9850	9860	9860	9850	51
512	20230605	105800	1185658850	9860	9860	9860	9850	1154
513	20230605	105700	1174290510	9860	9860	9860	9860	125
514	20230605	105600	1173058010	9860	9870	9870	9860	830
515	20230605	105500	1164874190	9870	9870	9870	9870	301
516	20230605	105400	1161903320	9870	9880	9880	9870	688
517	20230605	105300	1155107240	9880	9900	9900	9880	502
518	20230605	105200	1150147120	9900	9920	9920	9890	1408
519	20230605	105100	1136210560	9910	9910	9910	9910	33
520	20230605	105000	1135883530	9910	9920	9920	9910	3
521	20230605	104900	1135853780	9910	9910	9910	9910	111
522	20230605	104800	1134753770	9920	9910	9920	9910	351
523	20230605	104700	1131273830	9900	9900	9900	9900	3
524	20230605	104600	1131244130	9910	9910	9910	9900	6
525	20230605	104500	1131184680	9900	9910	9910	9900	318
526	20230605	104400	1128035350	9920	9920	9920	9910	7
527	20230605	104300	1127965930	9900	9900	9900	9880	231
528	20230605	104200	1125680810	9900	9900	9900	9900	2
529	20230605	104100	1125661010	9900	9910	9910	9900	80
530	20230605	104000	1124868430	9910	9910	9910	9910	56
531	20230605	103900	1124313470	9910	9910	9910	9910	24
532	20230605	103800	1124075630	9890	9890	9890	9890	1
533	20230605	103700	1124065740	9890	9890	9890	9890	203
534	20230605	103600	1122058070	9890	9910	9910	9890	3020
535	20230605	103500	1092175270	9910	9920	9930	9910	1596
536	20230605	103400	1076344460	9920	9920	9920	9920	100
537	20230605	103300	1075352460	9920	9920	9930	9920	24
538	20230605	103200	1075114370	9930	9930	9940	9910	271
539	20230605	103100	1072424260	9930	9910	9930	9910	4821
540	20230605	103000	1024583440	9920	9870	9920	9870	2776
541	20230605	102900	997086180	9870	9860	9870	9860	91
542	20230605	102800	996188720	9870	9870	9870	9870	10
543	20230605	102700	996090020	9880	9850	9880	9850	1911
544	20230605	102600	977219790	9840	9830	9840	9830	680
545	20230605	102500	970535090	9840	9830	9850	9830	364
546	20230605	102400	966956940	9860	9840	9860	9830	105
547	20230605	102300	965924010	9860	9860	9860	9860	4
548	20230605	102200	965884570	9840	9860	9860	9840	12
549	20230605	102100	965766270	9860	9840	9860	9840	12
550	20230605	102000	965648150	9870	9830	9870	9830	213
551	20230605	101900	963552470	9840	9840	9870	9830	1593
552	20230605	101800	947887200	9880	9880	9880	9850	205
553	20230605	101700	945867830	9840	9880	9880	9840	401
554	20230605	101600	941921950	9880	9840	9880	9840	2
555	20230605	101500	941902230	9880	9880	9880	9840	2182
556	20230605	101400	920404800	9860	9860	9860	9860	11
557	20230605	101300	920296340	9860	9860	9860	9860	6
558	20230605	101200	920237180	9860	9900	9900	9860	535
559	20230605	101100	914954570	9900	9860	9900	9860	55
560	20230605	101000	914410270	9860	9900	9910	9860	16
561	20230605	100900	914252220	9910	9890	9920	9850	2081
562	20230605	100800	893626610	9860	9880	9890	9860	1269
563	20230605	100700	881102630	9890	9900	9910	9890	1481
564	20230605	100600	866454090	9890	9920	9920	9890	2195
565	20230605	100500	844715520	9920	9880	9920	9880	5045
566	20230605	100400	794752540	9880	9860	9880	9860	1466
567	20230605	100300	780282650	9870	9820	9870	9820	924
568	20230605	100200	771187680	9820	9810	9840	9800	2478
569	20230605	100100	746871980	9800	9820	9830	9800	985
570	20230605	100000	737201850	9830	9850	9850	9830	2533
571	20230605	095900	712300280	9830	9830	9830	9830	12
572	20230605	095800	712182320	9850	9810	9870	9810	1177
573	20230605	095700	700629420	9810	9890	9890	9810	4557
574	20230605	095600	655713300	9890	9890	9890	9880	172
575	20230605	095500	654012420	9880	9880	9890	9870	1322
576	20230605	095400	640951830	9870	9870	9880	9870	455
577	20230605	095300	636456550	9880	9870	9880	9860	620
578	20230605	095200	630340890	9880	9870	9880	9850	142
579	20230605	095100	628940570	9880	9880	9880	9850	468
580	20230605	095000	624322620	9880	9890	9890	9870	165
581	20230605	094900	622692250	9890	9870	9890	9870	457
582	20230605	094800	618173190	9870	9850	9880	9850	5237
583	20230605	094700	566508820	9850	9850	9860	9850	2204
584	20230605	094600	544795830	9860	9850	9860	9850	1637
585	20230605	094500	528664840	9850	9790	9850	9790	3236
586	20230605	094400	496878130	9780	9770	9780	9770	1415
587	20230605	094300	483052580	9770	9770	9770	9760	551
588	20230605	094200	477669740	9760	9730	9760	9730	223
589	20230605	094100	475494620	9730	9730	9730	9730	0
590	20230605	094000	475494620	9730	9760	9760	9730	236
591	20230605	093900	473194240	9760	9740	9760	9730	629
592	20230605	093800	467071230	9740	9770	9770	9740	101
593	20230605	093700	466087460	9740	9740	9740	9730	267
594	20230605	093600	463487350	9740	9740	9740	9740	328
595	20230605	093500	460292630	9740	9760	9760	9730	1170
596	20230605	093400	448890840	9770	9770	9770	9770	687
597	20230605	093300	442178850	9800	9800	9800	9800	1
598	20230605	093200	442169050	9770	9800	9800	9770	161
599	20230605	093100	440592520	9800	9800	9810	9800	54
600	20230605	093000	440063240	9800	9790	9810	9790	227
601	20230605	092900	437839010	9770	9800	9800	9760	571
602	20230605	092800	432248250	9800	9760	9800	9760	468
603	20230605	092700	427662090	9760	9780	9800	9760	745
604	20230605	092600	420372700	9780	9780	9780	9760	1031
605	20230605	092500	410298450	9780	9830	9830	9780	2471
606	20230605	092400	386077410	9820	9840	9840	9820	2262
607	20230605	092300	363831460	9850	9870	9870	9850	1979
608	20230605	092200	344320370	9870	9870	9880	9870	1196
609	20230605	092100	332514170	9870	9860	9880	9860	1818
610	20230605	092000	314568480	9860	9830	9870	9820	1438
611	20230605	091900	300410890	9830	9870	9870	9830	2242
612	20230605	091800	278342010	9840	9820	9880	9810	4043
613	20230605	091700	238525840	9810	9770	9810	9770	2672
614	20230605	091600	212362420	9740	9750	9770	9740	2112
615	20230605	091500	191767180	9760	9720	9770	9700	1495
616	20230605	091400	177211520	9720	9720	9730	9700	837
617	20230605	091300	169076250	9720	9710	9720	9710	837
618	20230605	091200	160947930	9690	9700	9700	9690	21
619	20230605	091100	160744240	9700	9700	9700	9680	488
620	20230605	091000	156012940	9700	9700	9700	9700	730
621	20230605	090900	148931940	9740	9760	9760	9740	677
622	20230605	090800	142335960	9780	9740	9780	9740	1572
623	20230605	090700	126994990	9740	9700	9760	9690	2032
624	20230605	090600	107209160	9730	9680	9730	9680	1575
625	20230605	090500	91910170	9680	9680	9680	9640	2810
626	20230605	090400	64794610	9680	9700	9700	9680	234
627	20230605	090300	62527110	9700	9700	9700	9690	402
628	20230605	090200	58628910	9710	9640	9710	9630	3937
629	20230605	090100	20560450	9640	9680	9680	9640	514
630	20230605	090000	15591530	9680	9550	9690	9550	1623